TradeGo FinTech Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08017  2018-09-28    
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
2026-01-27 0 1.540 1.510 1.550 1.470 1.560 4,164,000 6,315,080 1.5166 1.540 1.510 1.550 1.470 1.560 4,164,000 1.5166 -0.65%
2026-01-26 0 1.550 1.510 1.550 1.460 1.560 2,672,000 4,011,760 1.5014 1.550 1.510 1.550 1.460 1.560 2,672,000 1.5014 1.97%
2026-01-23 0 1.520 1.500 1.540 1.480 1.550 2,944,000 4,466,000 1.5170 1.520 1.500 1.540 1.480 1.550 2,944,000 1.5170 -1.94%
2026-01-22 0 1.550 1.550 1.560 1.500 1.560 2,112,000 3,262,080 1.5445 1.550 1.550 1.560 1.500 1.560 2,112,000 1.5445 -0.64%
2026-01-21 0 1.560 1.540 1.560 1.520 1.630 3,880,000 6,117,840 1.5768 1.560 1.540 1.560 1.520 1.630 3,880,000 1.5768 -3.70%
2026-01-20 0 1.620 1.570 1.620 1.570 1.650 3,560,000 5,773,280 1.6217 1.620 1.570 1.620 1.570 1.650 3,560,000 1.6217 0.00%
2026-01-19 0 1.620 1.610 1.640 1.600 1.640 2,504,000 4,062,760 1.6225 1.620 1.610 1.640 1.600 1.640 2,504,000 1.6225 -0.61%
2026-01-16 0 1.630 1.630 1.640 1.610 1.650 2,064,000 3,345,120 1.6207 1.630 1.630 1.640 1.610 1.650 2,064,000 1.6207 0.62%
2026-01-15 0 1.620 1.600 1.620 1.580 1.650 3,212,000 5,211,040 1.6224 1.620 1.600 1.620 1.580 1.650 3,212,000 1.6224 -0.61%
2026-01-14 0 1.630 1.630 1.650 1.630 1.660 2,788,000 4,587,200 1.6453 1.630 1.630 1.650 1.630 1.660 2,788,000 1.6453 -1.81%
2026-01-13 0 1.660 1.640 1.660 1.610 1.660 2,720,000 4,459,040 1.6394 1.660 1.640 1.660 1.610 1.660 2,720,000 1.6394 2.47%
2026-01-12 0 1.620 1.610 1.620 1.600 1.690 5,284,000 8,740,640 1.6542 1.620 1.610 1.620 1.600 1.690 5,284,000 1.6542 -2.99%
2026-01-09 0 1.670 1.670 1.690 1.670 1.720 5,796,000 9,851,040 1.6996 1.670 1.670 1.690 1.670 1.720 5,796,000 1.6996 -0.60%
2026-01-08 0 1.680 1.650 1.680 1.620 1.680 4,784,000 7,924,240 1.6564 1.680 1.650 1.680 1.620 1.680 4,784,000 1.6564 3.70%
2026-01-07 0 1.620 1.620 1.640 1.580 1.640 3,940,000 6,360,520 1.6143 1.620 1.620 1.640 1.580 1.640 3,940,000 1.6143 -0.61%
2026-01-06 0 1.630 1.630 1.640 1.610 1.770 5,260,000 8,796,800 1.6724 1.630 1.630 1.640 1.610 1.770 5,260,000 1.6724 0.00%
2026-01-05 0 1.630 1.600 1.630 1.490 1.630 4,336,000 6,725,800 1.5512 1.630 1.600 1.630 1.490 1.630 4,336,000 1.5512 4.49%
2026-01-02 0 1.560 1.520 1.560 1.450 1.570 3,276,000 4,974,800 1.5186 1.560 1.520 1.560 1.450 1.570 3,276,000 1.5186 8.33%
2025-12-31 0 1.440 1.440 1.450 1.440 1.490 2,476,000 3,606,960 1.4568 1.440 1.440 1.450 1.440 1.490 2,476,000 1.4568 -2.04%
2025-12-30 0 1.470 1.460 1.470 1.400 1.490 2,940,000 4,269,000 1.4520 1.470 1.460 1.470 1.400 1.490 2,940,000 1.4520 3.52%
2025-12-29 0 1.420 1.410 1.420 1.370 1.450 2,860,000 3,997,920 1.3979 1.420 1.410 1.420 1.370 1.450 2,860,000 1.3979 5.19%
2025-12-24 0 1.350 1.350 1.370 1.350 1.390 596,444 820,186 1.3751 1.350 1.350 1.370 1.350 1.390 596,444 1.3751 0.75%
2025-12-23 0 1.340 1.340 1.360 1.330 1.440 1,604,000 2,218,240 1.3829 1.340 1.340 1.360 1.330 1.440 1,604,000 1.3829 -4.96%
2025-12-22 0 1.410 1.410 1.430 1.340 1.480 3,804,000 5,411,080 1.4225 1.410 1.410 1.430 1.340 1.480 3,804,000 1.4225 5.22%
2025-12-19 0 1.340 1.320 1.340 1.200 1.370 5,036,000 6,597,440 1.3101 1.340 1.320 1.340 1.200 1.370 5,036,000 1.3101 11.67%
2025-12-18 0 1.200 1.180 1.200 1.170 1.250 10,292,000 12,264,280 1.1916 1.200 1.180 1.200 1.170 1.250 10,292,000 1.1916 -1.64%
2025-12-17 0 1.220 1.220 1.240 1.150 1.270 5,772,000 7,060,320 1.2232 1.220 1.220 1.240 1.150 1.270 5,772,000 1.2232 1.67%
2025-12-16 0 1.200 1.200 1.210 1.200 1.260 1,712,000 2,081,680 1.2159 1.200 1.200 1.210 1.200 1.260 1,712,000 1.2159 -4.00%
2025-12-15 0 1.250 1.220 1.250 1.200 1.250 2,332,000 2,862,440 1.2275 1.250 1.220 1.250 1.200 1.250 2,332,000 1.2275 1.63%
2025-12-12 0 1.230 1.220 1.230 1.140 1.250 5,452,000 6,561,800 1.2036 1.230 1.220 1.230 1.140 1.250 5,452,000 1.2036 4.24%
2025-12-11 0 1.180 1.170 1.180 1.180 1.260 1,972,000 2,388,440 1.2112 1.180 1.170 1.180 1.180 1.260 1,972,000 1.2112 -6.35%
2025-12-10 0 1.260 1.260 1.270 1.220 1.270 1,728,000 2,162,880 1.2517 1.260 1.260 1.270 1.220 1.270 1,728,000 1.2517 0.80%
2025-12-09 0 1.250 1.240 1.260 1.230 1.290 1,680,000 2,105,520 1.2533 1.250 1.240 1.260 1.230 1.290 1,680,000 1.2533 -2.34%
2025-12-08 0 1.280 1.280 1.290 1.260 1.320 2,588,000 3,355,680 1.2966 1.280 1.280 1.290 1.260 1.320 2,588,000 1.2966 -1.54%
2025-12-05 0 1.300 1.290 1.300 1.190 1.320 3,796,000 4,805,800 1.2660 1.300 1.290 1.300 1.190 1.320 3,796,000 1.2660 7.44%
2025-12-04 0 1.210 1.200 1.210 1.120 1.210 3,268,000 3,862,880 1.1820 1.210 1.200 1.210 1.120 1.210 3,268,000 1.1820 8.04%
2025-12-03 0 1.120 1.120 1.140 1.080 1.200 6,384,000 7,188,640 1.1260 1.120 1.120 1.140 1.080 1.200 6,384,000 1.1260 -5.08%
2025-12-02 0 1.180 1.180 1.200 1.180 1.270 2,608,000 3,205,920 1.2293 1.180 1.180 1.200 1.180 1.270 2,608,000 1.2293 -6.35%
2025-12-01 0 1.260 1.260 1.280 1.200 1.350 3,824,000 4,784,640 1.2512 1.260 1.260 1.280 1.200 1.350 3,824,000 1.2512 -3.08%
2025-11-28 0 1.300 1.290 1.300 1.290 1.310 260,000 338,360 1.3014 1.300 1.290 1.300 1.290 1.310 260,000 1.3014 0.00%
2025-11-27 0 1.300 1.290 1.300 1.300 1.320 1,052,000 1,378,000 1.3099 1.300 1.290 1.300 1.300 1.320 1,052,000 1.3099 -1.52%
2025-11-26 0 1.320 1.310 1.330 1.320 1.360 1,232,000 1,636,520 1.3283 1.320 1.310 1.330 1.320 1.360 1,232,000 1.3283 -1.49%
2025-11-25 0 1.340 1.330 1.340 1.320 1.340 1,800,000 2,387,560 1.3264 1.340 1.330 1.340 1.320 1.340 1,800,000 1.3264 0.00%
2025-11-24 0 1.340 1.330 1.340 1.300 1.340 1,863,154 2,467,005 1.3241 1.340 1.330 1.340 1.300 1.340 1,863,154 1.3241 1.52%
2025-11-21 0 1.320 1.320 1.330 1.320 1.370 3,404,000 4,564,920 1.3410 1.320 1.320 1.330 1.320 1.370 3,404,000 1.3410 -3.65%
2025-11-20 0 1.370 1.370 1.380 1.340 1.420 7,540,000 10,446,920 1.3855 1.370 1.370 1.380 1.340 1.420 7,540,000 1.3855 2.24%
2025-11-19 0 1.340 1.330 1.340 1.250 1.380 12,474,995 16,315,583 1.3079 1.340 1.330 1.340 1.250 1.380 12,474,995 1.3079 0.00%
2025-11-18 0 1.340 1.340 1.360 1.330 1.430 5,077,700 6,899,520 1.3588 1.340 1.340 1.360 1.330 1.430 5,077,700 1.3588 -3.60%
2025-11-17 0 1.390 1.390 1.410 1.370 1.450 3,200,000 4,472,000 1.3975 1.390 1.390 1.410 1.370 1.450 3,200,000 1.3975 -4.79%
2025-11-14 0 1.460 1.450 1.460 1.380 1.500 2,476,000 3,562,800 1.4389 1.460 1.450 1.460 1.380 1.500 2,476,000 1.4389 0.00%
2025-11-13 0 1.460 1.410 1.460 1.370 1.460 6,972,000 9,790,360 1.4042 1.460 1.410 1.460 1.370 1.460 6,972,000 1.4042 5.80%
2025-11-12 0 1.380 1.370 1.380 1.360 1.550 8,420,000 12,110,040 1.4382 1.380 1.370 1.380 1.360 1.550 8,420,000 1.4382 -10.97%
2025-11-11 0 1.550 1.540 1.550 1.500 1.690 6,144,000 9,652,883 1.5711 1.550 1.540 1.550 1.500 1.690 6,144,000 1.5711 0.00%
2025-11-10 0 1.550 1.550 1.560 1.480 1.630 7,100,000 10,961,730 1.5439 1.550 1.550 1.560 1.480 1.630 7,100,000 1.5439 4.73%
2025-11-07 0 1.480 1.480 1.490 1.470 1.630 3,824,000 5,774,200 1.5100 1.480 1.480 1.490 1.470 1.630 3,824,000 1.5100 -8.64%
2025-11-06 0 1.620 1.620 1.650 1.620 1.700 2,432,000 4,062,560 1.6705 1.620 1.620 1.650 1.620 1.700 2,432,000 1.6705 -0.61%
2025-11-05 0 1.630 1.630 1.650 1.490 1.650 2,664,000 4,204,840 1.5784 1.630 1.630 1.650 1.490 1.650 2,664,000 1.5784 4.49%
2025-11-04 0 1.560 1.560 1.580 1.540 1.750 5,598,000 9,082,060 1.6224 1.560 1.560 1.580 1.540 1.750 5,598,000 1.6224 -6.59%
2025-11-03 0 1.670 1.630 1.670 1.560 1.690 4,222,000 6,731,120 1.5943 1.670 1.630 1.670 1.560 1.690 4,222,000 1.5943 1.21%
2025-10-31 0 1.650 1.600 1.650 1.590 1.700 4,040,000 6,611,000 1.6364 1.650 1.600 1.650 1.590 1.700 4,040,000 1.6364 -1.79%
2025-10-30 0 1.680 1.680 1.690 1.660 1.790 3,336,000 5,676,560 1.7016 1.680 1.680 1.690 1.660 1.790 3,336,000 1.7016 -4.55%
2025-10-28 0 1.760 1.760 1.770 1.760 1.890 4,044,000 7,410,760 1.8325 1.760 1.760 1.770 1.760 1.890 4,044,000 1.8325 -2.76%
2025-10-27 0 1.810 1.810 1.820 1.800 1.930 2,624,000 4,897,120 1.8663 1.810 1.810 1.820 1.800 1.930 2,624,000 1.8663 -6.22%
2025-10-24 0 1.930 1.900 1.930 1.800 1.940 3,776,000 7,111,680 1.8834 1.930 1.900 1.930 1.800 1.940 3,776,000 1.8834 10.29%
2025-10-23 0 1.750 1.740 1.760 1.700 1.760 1,512,000 2,614,440 1.7291 1.750 1.740 1.760 1.700 1.760 1,512,000 1.7291 -1.69%
2025-10-22 0 1.780 1.760 1.780 1.750 1.820 1,672,000 2,984,160 1.7848 1.780 1.760 1.780 1.750 1.820 1,672,000 1.7848 -3.26%
2025-10-21 0 1.840 1.840 1.860 1.760 1.880 1,222,000 2,244,980 1.8371 1.840 1.840 1.860 1.760 1.880 1,222,000 1.8371 4.55%
2025-10-20 0 1.760 1.760 1.790 1.720 1.770 1,320,000 2,297,520 1.7405 1.760 1.760 1.790 1.720 1.770 1,320,000 1.7405 3.53%
2025-10-17 0 1.700 1.700 1.710 1.700 1.870 6,936,000 12,116,320 1.7469 1.700 1.700 1.710 1.700 1.870 6,936,000 1.7469 -6.59%
2025-10-16 0 1.820 1.810 1.840 1.690 1.840 3,328,000 5,972,720 1.7947 1.820 1.810 1.840 1.690 1.840 3,328,000 1.7947 4.60%
2025-10-15 0 1.740 1.720 1.740 1.610 1.780 9,892,000 16,691,920 1.6874 1.740 1.720 1.740 1.610 1.780 9,892,000 1.6874 0.58%
2025-10-14 0 1.730 1.730 1.740 1.700 1.860 5,572,000 9,921,720 1.7806 1.730 1.730 1.740 1.700 1.860 5,572,000 1.7806 -3.89%
2025-10-13 0 1.800 1.790 1.800 1.720 1.910 8,640,000 15,712,260 1.8185 1.800 1.790 1.800 1.720 1.910 8,640,000 1.8185 -5.76%
2025-10-10 0 1.910 1.910 1.920 1.910 2.040 5,060,000 9,931,400 1.9627 1.910 1.910 1.920 1.910 2.040 5,060,000 1.9627 -6.83%
2025-10-09 0 2.050 2.050 2.070 2.050 2.120 1,748,000 3,628,320 2.0757 2.050 2.050 2.070 2.050 2.120 1,748,000 2.0757 -3.30%
2025-10-08 0 2.120 2.120 2.140 2.020 2.160 2,896,000 6,070,720 2.0962 2.120 2.120 2.140 2.020 2.160 2,896,000 2.0962 0.95%
2025-10-06 0 2.100 2.080 2.100 2.040 2.130 1,812,000 3,781,440 2.0869 2.100 2.080 2.100 2.040 2.130 1,812,000 2.0869 3.45%
2025-10-03 0 2.030 2.030 2.050 2.020 2.070 1,420,000 2,900,120 2.0423 2.030 2.030 2.050 2.020 2.070 1,420,000 2.0423 -0.98%
2025-10-02 0 2.050 2.050 2.060 1.950 2.120 3,656,000 7,436,960 2.0342 2.050 2.050 2.060 1.950 2.120 3,656,000 2.0342 -3.30%
2025-09-30 0 2.120 2.100 2.120 2.040 2.140 827,360 1,723,490 2.0831 2.120 2.100 2.120 2.040 2.140 827,360 2.0831 3.41%
2025-09-29 0 2.050 2.050 2.060 1.910 2.100 7,620,000 15,152,920 1.9886 2.050 2.050 2.060 1.910 2.100 7,620,000 1.9886 4.59%
2025-09-26 0 1.960 1.950 1.960 1.930 2.080 8,076,000 16,028,240 1.9847 1.960 1.950 1.960 1.930 2.080 8,076,000 1.9847 -3.45%
2025-09-25 0 2.030 2.030 2.050 2.030 2.260 7,028,950 14,892,650 2.1188 2.030 2.030 2.050 2.030 2.260 7,028,950 2.1188 -7.73%
2025-09-24 0 2.200 2.180 2.230 2.160 2.230 3,316,000 7,249,400 2.1862 2.200 2.180 2.230 2.160 2.230 3,316,000 2.1862 -0.90%
2025-09-23 0 2.220 2.210 2.240 2.170 2.390 10,340,000 23,308,640 2.2542 2.220 2.210 2.240 2.170 2.390 10,340,000 2.2542 -7.50%
2025-09-22 0 2.400 2.390 2.400 2.360 2.480 3,292,000 7,939,480 2.4117 2.400 2.390 2.400 2.360 2.480 3,292,000 2.4117 -0.83%
2025-09-19 0 2.420 2.380 2.420 2.360 2.450 2,804,000 6,724,760 2.3983 2.420 2.380 2.420 2.360 2.450 2,804,000 2.3983 1.26%
2025-09-18 0 2.390 2.390 2.410 2.340 2.460 5,196,000 12,409,640 2.3883 2.390 2.390 2.410 2.340 2.460 5,196,000 2.3883 0.84%
2025-09-17 0 2.370 2.370 2.400 2.300 2.460 4,336,000 10,372,148 2.3921 2.370 2.370 2.400 2.300 2.460 4,336,000 2.3921 -2.07%
2025-09-16 0 2.420 2.410 2.420 2.210 2.500 10,248,000 24,568,920 2.3974 2.420 2.410 2.420 2.210 2.500 10,248,000 2.3974 6.61%
2025-09-15 0 2.270 2.270 2.290 2.220 2.330 4,136,000 9,378,288 2.2675 2.270 2.270 2.290 2.220 2.330 4,136,000 2.2675 -2.16%
2025-09-12 0 2.320 2.310 2.320 2.130 2.320 6,672,000 14,691,240 2.2019 2.320 2.310 2.320 2.130 2.320 6,672,000 2.2019 8.41%
2025-09-11 0 2.140 2.130 2.140 2.030 2.150 7,084,000 14,947,080 2.1100 2.140 2.130 2.140 2.030 2.150 7,084,000 2.1100 5.42%
2025-09-10 0 2.030 2.030 2.040 2.020 2.130 6,944,000 14,243,360 2.0512 2.030 2.030 2.040 2.020 2.130 6,944,000 2.0512 -2.87%
2025-09-09 0 2.090 2.080 2.090 1.910 2.110 33,580,000 66,140,200 1.9696 2.090 2.080 2.090 1.910 2.110 33,580,000 1.9696 6.63%
2025-09-08 0 1.960 1.950 1.970 1.900 2.050 40,684,000 79,226,520 1.9474 1.960 1.950 1.970 1.900 2.050 40,684,000 1.9474 -1.51%
2025-09-05 0 1.990 1.960 1.990 1.890 1.990 9,496,000 18,396,760 1.9373 1.990 1.960 1.990 1.890 1.990 9,496,000 1.9373 0.00%
2025-09-04 0 1.990 1.980 1.990 1.970 2.100 5,284,000 10,691,640 2.0234 1.990 1.980 1.990 1.970 2.100 5,284,000 2.0234 -4.33%
2025-09-03 0 2.080 2.080 2.110 2.070 2.150 4,308,000 9,069,720 2.1053 2.080 2.080 2.110 2.070 2.150 4,308,000 2.1053 -0.95%
2025-09-02 0 2.100 2.100 2.120 2.020 2.200 8,808,000 18,523,640 2.1030 2.100 2.100 2.120 2.020 2.200 8,808,000 2.1030 -2.78%
2025-09-01 0 2.160 2.160 2.190 2.140 2.310 8,204,000 18,226,840 2.2217 2.160 2.160 2.190 2.140 2.310 8,204,000 2.2217 -0.92%
2025-08-29 0 2.180 2.180 2.200 2.160 2.270 6,028,000 13,239,360 2.1963 2.180 2.180 2.200 2.160 2.270 6,028,000 2.1963 -0.46%
2025-08-28 0 2.190 2.190 2.200 2.190 2.400 10,140,000 22,813,960 2.2499 2.190 2.190 2.200 2.190 2.400 10,140,000 2.2499 -6.01%
2025-08-27 0 2.330 2.320 2.340 2.130 2.340 10,200,000 22,888,280 2.2439 2.330 2.320 2.340 2.130 2.340 10,200,000 2.2439 6.39%
2025-08-26 0 2.190 2.190 2.200 2.110 2.280 12,394,000 27,066,340 2.1838 2.190 2.190 2.200 2.110 2.280 12,394,000 2.1838 0.46%
2025-08-25 0 2.180 2.180 2.190 2.030 2.200 13,892,000 29,398,000 2.1162 2.180 2.180 2.190 2.030 2.200 13,892,000 2.1162 7.39%
2025-08-22 0 2.030 2.010 2.030 1.940 2.070 8,224,000 16,395,160 1.9936 2.030 2.010 2.030 1.940 2.070 8,224,000 1.9936 1.50%
2025-08-21 0 2.000 2.000 2.030 1.900 2.120 24,156,000 49,135,820 2.0341 2.000 2.000 2.030 1.900 2.120 24,156,000 2.0341 4.17%
2025-08-20 0 1.920 1.920 1.930 1.680 1.930 12,748,512 23,120,811 1.8136 1.920 1.920 1.930 1.680 1.930 12,748,512 1.8136 11.63%
2025-08-19 0 1.720 1.710 1.740 1.670 1.780 8,443,512 14,625,285 1.7321 1.720 1.710 1.740 1.670 1.780 8,443,512 1.7321 0.58%
2025-08-18 0 1.710 1.690 1.710 1.590 1.780 11,972,000 20,304,360 1.6960 1.710 1.690 1.710 1.590 1.780 11,972,000 1.6960 6.21%
2025-08-15 0 1.610 1.610 1.620 1.490 1.630 6,444,000 10,132,440 1.5724 1.610 1.610 1.620 1.490 1.630 6,444,000 1.5724 6.62%
2025-08-14 0 1.510 1.500 1.520 1.450 1.560 4,127,400 6,298,338 1.5260 1.510 1.500 1.520 1.450 1.560 4,127,400 1.5260 1.34%
2025-08-13 0 1.490 1.480 1.490 1.380 1.530 9,172,000 13,506,720 1.4726 1.490 1.480 1.490 1.380 1.530 9,172,000 1.4726 4.93%
2025-08-12 0 1.420 1.400 1.420 1.350 1.420 5,929,395 8,134,270 1.3719 1.420 1.400 1.420 1.350 1.420 5,929,395 1.3719 2.16%
2025-08-11 0 1.390 1.380 1.390 1.290 1.400 9,764,000 12,817,200 1.3127 1.390 1.380 1.390 1.290 1.400 9,764,000 1.3127 6.92%
2025-08-08 0 1.300 1.300 1.340 1.300 1.440 13,264,000 17,930,760 1.3518 1.300 1.300 1.340 1.300 1.440 13,264,000 1.3518 -8.45%
2025-08-07 0 1.420 1.410 1.420 1.360 1.420 5,629,368 7,818,418 1.3889 1.420 1.410 1.420 1.360 1.420 5,629,368 1.3889 2.90%
2025-08-06 0 1.380 1.360 1.390 1.300 1.400 5,896,000 8,023,320 1.3608 1.380 1.360 1.390 1.300 1.400 5,896,000 1.3608 3.76%
2025-08-05 0 1.330 1.300 1.330 1.240 1.360 7,820,000 10,269,520 1.3132 1.330 1.300 1.330 1.240 1.360 7,820,000 1.3132 3.91%
2025-08-04 0 1.280 1.260 1.280 1.220 1.280 7,968,000 9,956,880 1.2496 1.280 1.260 1.280 1.220 1.280 7,968,000 1.2496 0.00%
2025-08-01 0 1.280 1.280 1.290 1.270 1.380 9,877,252 12,901,492 1.3062 1.280 1.280 1.290 1.270 1.380 9,877,252 1.3062 -5.88%
2025-07-31 0 1.360 1.350 1.360 1.300 1.450 19,840,000 27,393,560 1.3807 1.360 1.350 1.360 1.300 1.450 19,840,000 1.3807 3.82%
2025-07-30 0 1.310 1.310 1.320 1.300 1.390 7,968,000 10,693,320 1.3420 1.310 1.310 1.320 1.300 1.390 7,968,000 1.3420 -2.24%
2025-07-29 0 1.340 1.330 1.340 1.180 1.480 56,024,000 70,872,400 1.2650 1.340 1.330 1.340 1.180 1.480 56,024,000 1.2650 -7.59%
2025-07-28 0 1.450 1.440 1.450 1.220 1.450 15,628,000 21,460,280 1.3732 1.450 1.440 1.450 1.220 1.450 15,628,000 1.3732 16.00%
2025-07-25 0 1.250 1.240 1.250 1.200 1.250 3,992,000 4,922,720 1.2331 1.250 1.240 1.250 1.200 1.250 3,992,000 1.2331 2.46%
2025-07-24 0 1.220 1.210 1.220 1.210 1.370 42,200,000 53,533,280 1.2686 1.220 1.210 1.220 1.210 1.370 42,200,000 1.2686 -5.43%
2025-07-23 0 1.290 1.250 1.290 1.170 1.290 12,484,000 15,307,400 1.2262 1.290 1.250 1.290 1.170 1.290 12,484,000 1.2262 4.88%
2025-07-22 0 1.230 1.220 1.230 1.190 1.340 12,604,000 15,863,840 1.2586 1.230 1.220 1.230 1.190 1.340 12,604,000 1.2586 -3.91%
2025-07-21 0 1.280 1.260 1.280 1.160 1.350 13,408,000 16,981,560 1.2665 1.280 1.260 1.280 1.160 1.350 13,408,000 1.2665 12.28%
2025-07-18 0 1.140 1.130 1.140 1.050 1.180 7,436,000 8,292,280 1.1152 1.140 1.130 1.140 1.050 1.180 7,436,000 1.1152 1.79%
2025-07-17 0 1.120 1.120 1.130 1.110 1.200 5,540,000 6,307,520 1.1385 1.120 1.120 1.130 1.110 1.200 5,540,000 1.1385 -3.45%
2025-07-16 0 1.160 1.150 1.160 1.040 1.170 20,092,000 22,212,960 1.1056 1.160 1.150 1.160 1.040 1.170 20,092,000 1.1056 9.43%
2025-07-15 0 1.060 1.050 1.060 1.060 1.200 13,380,000 15,065,740 1.1260 1.060 1.050 1.060 1.060 1.200 13,380,000 1.1260 -1.85%
2025-07-14 0 1.080 1.080 1.090 1.060 1.190 9,072,000 10,043,160 1.1071 1.080 1.080 1.090 1.060 1.190 9,072,000 1.1071 -3.57%
2025-07-11 0 1.120 1.110 1.120 1.030 1.150 13,696,000 15,175,480 1.1080 1.120 1.110 1.120 1.030 1.150 13,696,000 1.1080 8.74%
2025-07-10 0 1.030 1.020 1.030 0.900 1.090 28,408,000 29,009,000 1.0212 1.030 1.020 1.030 0.900 1.090 28,408,000 1.0212 14.44%
2025-07-09 0 0.900 0.910 0.920 0.860 0.960 10,680,000 9,776,200 0.9154 0.900 0.910 0.920 0.860 0.960 10,680,000 0.9154 5.88%
2025-07-08 0 0.850 0.850 0.860 0.690 0.860 12,412,000 9,799,720 0.7895 0.850 0.850 0.860 0.690 0.860 12,412,000 0.7895 23.19%
2025-07-07 0 0.690 0.680 0.690 0.680 0.800 16,536,000 11,970,160 0.7239 0.690 0.680 0.690 0.680 0.800 16,536,000 0.7239 -14.81%
2025-07-04 0 0.810 0.800 0.810 0.800 0.840 3,892,000 3,175,800 0.8160 0.810 0.800 0.810 0.800 0.840 3,892,000 0.8160 -1.22%
2025-07-03 0 0.820 0.820 0.850 0.810 0.880 1,320,000 1,102,320 0.8351 0.820 0.820 0.850 0.810 0.880 1,320,000 0.8351 -7.87%
2025-07-02 0 0.890 0.860 0.890 0.860 0.920 1,420,000 1,262,640 0.8892 0.890 0.860 0.890 0.860 0.920 1,420,000 0.8892 -1.11%
2025-06-30 0 0.900 0.900 0.930 0.850 0.940 2,804,000 2,529,160 0.9020 0.900 0.900 0.930 0.850 0.940 2,804,000 0.9020 2.27%
2025-06-27 0 0.880 0.830 0.880 0.820 0.880 2,716,000 2,320,080 0.8542 0.880 0.830 0.880 0.820 0.880 2,716,000 0.8542 6.02%
2025-06-26 0 0.830 0.820 0.830 0.750 0.950 15,776,000 13,349,720 0.8462 0.830 0.820 0.830 0.750 0.950 15,776,000 0.8462 -5.68%
2025-06-25 0 0.880 0.870 0.880 0.720 0.880 8,992,000 7,436,520 0.8270 0.880 0.870 0.880 0.720 0.880 8,992,000 0.8270 20.55%
2025-06-24 0 0.730 0.730 0.740 0.710 0.740 3,776,000 2,745,920 0.7272 0.730 0.730 0.740 0.710 0.740 3,776,000 0.7272 -1.35%
2025-06-23 0 0.740 0.740 0.750 0.700 0.740 12,004,000 8,688,160 0.7238 0.740 0.740 0.750 0.700 0.740 12,004,000 0.7238 2.78%
2025-06-20 0 0.720 0.720 0.740 0.720 0.750 812,000 599,400 0.7382 0.720 0.720 0.740 0.720 0.750 812,000 0.7382 0.00%
2025-06-19 0 0.720 0.700 0.710 0.690 0.720 1,140,000 800,600 0.7023 0.720 0.700 0.710 0.690 0.720 1,140,000 0.7023 2.86%
2025-06-18 0 0.700 0.710 0.720 0.700 0.750 1,644,000 1,182,640 0.7194 0.700 0.710 0.720 0.700 0.750 1,644,000 0.7194 -4.11%
2025-06-17 0 0.730 0.730 0.750 0.730 0.770 2,148,000 1,620,160 0.7543 0.730 0.730 0.750 0.730 0.770 2,148,000 0.7543 -3.95%
2025-06-16 0 0.760 0.760 0.770 0.740 0.780 4,816,000 3,666,600 0.7613 0.760 0.760 0.770 0.740 0.780 4,816,000 0.7613 2.70%
2025-06-13 0 0.740 0.740 0.750 0.740 0.750 1,064,000 790,440 0.7429 0.740 0.740 0.750 0.740 0.750 1,064,000 0.7429 -1.33%
2025-06-12 0 0.750 0.740 0.760 0.730 0.760 1,384,000 1,031,480 0.7453 0.750 0.740 0.760 0.730 0.760 1,384,000 0.7453 1.35%
2025-06-11 0 0.740 0.740 0.750 0.710 0.750 1,380,000 1,009,280 0.7314 0.740 0.740 0.750 0.710 0.750 1,380,000 0.7314 4.23%
2025-06-10 0 0.710 0.710 0.720 0.710 0.730 1,196,000 860,520 0.7195 0.710 0.710 0.720 0.710 0.730 1,196,000 0.7195 -2.74%
2025-06-09 0 0.730 0.720 0.740 0.720 0.780 816,000 608,600 0.7458 0.730 0.720 0.740 0.720 0.780 816,000 0.7458 -3.95%
2025-06-06 0 0.760 0.750 0.760 0.730 0.760 1,388,000 1,026,840 0.7398 0.760 0.750 0.760 0.730 0.760 1,388,000 0.7398 2.70%
2025-06-05 0 0.740 0.740 0.750 0.710 0.760 1,192,000 882,320 0.7402 0.740 0.740 0.750 0.710 0.760 1,192,000 0.7402 2.78%
2025-06-04 0 0.720 0.700 0.710 0.670 0.720 3,272,000 2,297,880 0.7023 0.720 0.700 0.710 0.670 0.720 3,272,000 0.7023 4.35%
2025-06-03 0 0.690 0.680 0.690 0.670 0.690 1,452,000 980,440 0.6752 0.690 0.680 0.690 0.670 0.690 1,452,000 0.6752 1.47%
2025-06-02 0 0.680 0.670 0.680 0.670 0.700 1,868,000 1,274,520 0.6823 0.680 0.670 0.680 0.670 0.700 1,868,000 0.6823 -4.23%
2025-05-30 0 0.710 0.690 0.710 0.670 0.750 6,336,000 4,476,960 0.7066 0.710 0.690 0.710 0.670 0.750 6,336,000 0.7066 7.58%
2025-05-29 0 0.660 0.660 0.670 0.620 0.660 3,976,000 2,572,160 0.6469 0.660 0.660 0.670 0.620 0.660 3,976,000 0.6469 4.76%
2025-05-28 0 0.630 0.630 0.640 0.630 0.650 2,352,000 1,489,360 0.6332 0.630 0.630 0.640 0.630 0.650 2,352,000 0.6332 -1.56%
2025-05-27 0 0.640 0.630 0.640 0.620 0.650 1,316,000 833,240 0.6332 0.640 0.630 0.640 0.620 0.650 1,316,000 0.6332 0.00%
2025-05-26 0 0.640 0.630 0.650 0.630 0.660 976,000 627,400 0.6428 0.640 0.630 0.650 0.630 0.660 976,000 0.6428 0.00%
2025-05-23 0 0.640 0.620 0.640 0.620 0.640 356,000 222,880 0.6261 0.640 0.620 0.640 0.620 0.640 356,000 0.6261 3.23%
2025-05-22 0 0.620 0.620 0.630 0.610 0.640 2,060,000 1,292,080 0.6272 0.620 0.620 0.630 0.610 0.640 2,060,000 0.6272 -3.12%
2025-05-21 0 0.640 0.640 0.650 0.630 0.640 624,000 398,600 0.6388 0.640 0.640 0.650 0.630 0.640 624,000 0.6388 -1.54%
2025-05-20 0 0.650 0.640 0.650 0.610 0.650 2,200,000 1,380,240 0.6274 0.650 0.640 0.650 0.610 0.650 2,200,000 0.6274 6.56%
2025-05-19 0 0.610 0.610 0.620 0.610 0.670 15,980,000 10,120,600 0.6333 0.610 0.610 0.620 0.610 0.670 15,980,000 0.6333 -8.96%
2025-05-16 0 0.670 0.650 0.670 0.620 0.670 1,616,000 1,053,160 0.6517 0.670 0.650 0.670 0.620 0.670 1,616,000 0.6517 8.06%
2025-05-15 0 0.620 0.620 0.630 0.610 0.670 5,344,000 3,377,600 0.6320 0.620 0.620 0.630 0.610 0.670 5,344,000 0.6320 -1.59%
2025-05-14 0 0.630 0.630 0.640 0.600 0.650 3,452,000 2,198,400 0.6368 0.630 0.630 0.640 0.600 0.650 3,452,000 0.6368 1.61%
2025-05-13 0 0.620 0.610 0.630 0.580 0.630 2,396,000 1,447,720 0.6042 0.620 0.610 0.630 0.580 0.630 2,396,000 0.6042 3.33%
2025-05-12 0 0.600 0.590 0.600 0.550 0.600 5,788,000 3,391,320 0.5859 0.600 0.590 0.600 0.550 0.600 5,788,000 0.5859 5.26%
2025-05-09 0 0.570 0.560 0.570 0.520 0.590 5,386,462 2,991,535 0.5554 0.570 0.560 0.570 0.520 0.590 5,386,462 0.5554 -3.39%
2025-05-08 0 0.590 0.580 0.590 0.490 0.600 19,688,000 11,148,120 0.5662 0.590 0.580 0.590 0.490 0.600 19,688,000 0.5662 20.41%
2025-05-07 0 0.490 0.490 0.495 0.475 0.530 19,620,000 9,838,020 0.5014 0.490 0.490 0.495 0.475 0.530 19,620,000 0.5014 5.38%
2025-05-06 0 0.465 0.465 0.470 0.425 0.465 8,200,000 3,642,580 0.4442 0.465 0.465 0.470 0.425 0.465 8,200,000 0.4442 4.49%
2025-05-02 0 0.445 0.445 0.450 0.405 0.450 6,480,000 2,837,700 0.4379 0.445 0.445 0.450 0.405 0.450 6,480,000 0.4379 5.95%
2025-04-30 0 0.420 0.405 0.420 0.370 0.425 4,796,000 1,956,280 0.4079 0.420 0.405 0.420 0.370 0.425 4,796,000 0.4079 12.00%
2025-04-29 0 0.375 0.370 0.375 0.360 0.380 1,964,000 729,320 0.3713 0.375 0.370 0.375 0.360 0.380 1,964,000 0.3713 4.17%
2025-04-28 0 0.360 0.355 0.360 0.345 0.360 1,220,000 432,260 0.3543 0.360 0.355 0.360 0.345 0.360 1,220,000 0.3543 4.35%
2025-04-25 0 0.345 0.345 0.350 0.340 0.345 260,000 89,680 0.3449 0.345 0.345 0.350 0.340 0.345 260,000 0.3449 0.00%
2025-04-24 0 0.345 0.345 0.350 0.340 0.350 632,000 218,520 0.3458 0.345 0.345 0.350 0.340 0.350 632,000 0.3458 0.00%
2025-04-23 0 0.345 0.340 0.345 0.335 0.345 248,000 84,240 0.3397 0.345 0.340 0.345 0.335 0.345 248,000 0.3397 0.00%
2025-04-22 0 0.345 0.345 0.350 0.340 0.345 428,000 146,460 0.3422 0.345 0.345 0.350 0.340 0.345 428,000 0.3422 0.00%
2025-04-17 0 0.345 0.345 0.350 0.335 0.345 784,000 267,080 0.3407 0.345 0.345 0.350 0.335 0.345 784,000 0.3407 0.00%
2025-04-16 0 0.345 0.335 0.345 0.345 0.345 28,000 9,660 0.3450 0.345 0.335 0.345 0.345 0.345 28,000 0.3450 0.00%
2025-04-15 0 0.345 0.340 0.345 0.325 0.345 708,000 241,600 0.3412 0.345 0.340 0.345 0.325 0.345 708,000 0.3412 2.99%
2025-04-14 0 0.335 0.330 0.335 0.320 0.340 1,324,000 439,600 0.3320 0.335 0.330 0.335 0.320 0.340 1,324,000 0.3320 4.69%
2025-04-11 0 0.320 0.315 0.330 - - 0 0 - 0.320 0.315 0.330 - - 0 - 0.00%
2025-04-10 0 0.320 0.315 0.320 0.315 0.330 548,000 176,340 0.3218 0.320 0.315 0.320 0.315 0.330 548,000 0.3218 0.00%
2025-04-09 0 0.320 0.315 0.320 0.320 0.335 572,000 183,760 0.3213 0.320 0.315 0.320 0.320 0.335 572,000 0.3213 -4.48%
2025-04-08 0 0.335 0.330 0.335 0.325 0.345 2,656,000 881,240 0.3318 0.335 0.330 0.335 0.325 0.345 2,656,000 0.3318 8.06%
2025-04-07 0 0.310 0.305 0.310 0.305 0.345 3,676,000 1,215,600 0.3307 0.310 0.305 0.310 0.305 0.345 3,676,000 0.3307 -8.82%
2025-04-03 0 0.340 0.330 0.340 0.335 0.340 244,000 81,760 0.3351 0.340 0.330 0.340 0.335 0.340 244,000 0.3351 -1.45%
2025-04-02 0 0.345 0.340 0.345 0.320 0.345 288,000 96,180 0.3340 0.345 0.340 0.345 0.320 0.345 288,000 0.3340 4.55%
2025-04-01 0 0.330 0.330 0.345 0.330 0.330 124,000 40,980 0.3305 0.330 0.330 0.345 0.330 0.330 124,000 0.3305 1.54%
2025-03-31 0 0.325 0.325 0.330 0.325 0.350 320,000 106,560 0.3330 0.325 0.325 0.330 0.325 0.350 320,000 0.3330 -5.80%
2025-03-28 0 0.345 0.340 0.350 0.345 0.350 96,000 33,360 0.3475 0.345 0.340 0.350 0.345 0.350 96,000 0.3475 0.00%
2025-03-27 0 0.345 0.330 0.350 0.325 0.345 96,000 31,840 0.3317 0.345 0.330 0.350 0.325 0.345 96,000 0.3317 0.00%
2025-03-26 0 0.345 0.340 0.350 0.345 0.345 68,000 23,460 0.3450 0.345 0.340 0.350 0.345 0.345 68,000 0.3450 1.47%
2025-03-25 0 0.340 0.340 0.350 0.330 0.355 1,680,000 582,980 0.3470 0.340 0.340 0.350 0.330 0.355 1,680,000 0.3470 0.00%
2025-03-24 0 0.340 0.340 0.350 0.335 0.345 584,000 200,920 0.3440 0.340 0.340 0.350 0.335 0.345 584,000 0.3440 -1.45%
2025-03-21 0 0.345 0.335 0.350 0.320 0.350 1,200,000 405,260 0.3377 0.345 0.335 0.350 0.320 0.350 1,200,000 0.3377 1.47%
2025-03-20 0 0.340 0.330 0.340 0.335 0.345 520,000 176,740 0.3399 0.340 0.330 0.340 0.335 0.345 520,000 0.3399 3.03%
2025-03-19 0 0.330 0.325 0.330 0.305 0.335 924,000 288,320 0.3120 0.330 0.325 0.330 0.305 0.335 924,000 0.3120 1.54%
2025-03-18 0 0.325 0.320 0.325 0.300 0.330 2,756,000 877,580 0.3184 0.325 0.320 0.325 0.300 0.330 2,756,000 0.3184 -2.99%
2025-03-17 0 0.335 0.335 0.340 0.335 0.355 3,040,000 1,051,400 0.3459 0.335 0.335 0.340 0.335 0.355 3,040,000 0.3459 -5.63%
2025-03-14 0 0.355 0.350 0.355 0.350 0.360 1,240,000 439,880 0.3547 0.355 0.350 0.355 0.350 0.360 1,240,000 0.3547 -1.39%
2025-03-13 0 0.360 0.355 0.360 0.355 0.370 3,028,000 1,091,740 0.3605 0.360 0.355 0.360 0.355 0.370 3,028,000 0.3605 -4.00%
2025-03-12 0 0.375 0.365 0.375 0.355 0.375 1,264,000 454,000 0.3592 0.375 0.365 0.375 0.355 0.375 1,264,000 0.3592 2.74%
2025-03-11 0 0.365 0.360 0.365 0.355 0.370 2,916,000 1,053,980 0.3614 0.365 0.360 0.365 0.355 0.370 2,916,000 0.3614 -1.35%
2025-03-10 0 0.370 0.365 0.370 0.360 0.385 5,752,000 2,123,440 0.3692 0.370 0.365 0.370 0.360 0.385 5,752,000 0.3692 -1.33%
2025-03-07 0 0.375 0.365 0.375 0.370 0.390 1,672,000 622,340 0.3722 0.375 0.365 0.375 0.370 0.390 1,672,000 0.3722 -3.85%
2025-03-06 0 0.390 0.385 0.390 0.365 0.390 2,700,000 1,018,560 0.3772 0.390 0.385 0.390 0.365 0.390 2,700,000 0.3772 5.41%
2025-03-05 0 0.370 0.365 0.370 0.360 0.370 1,896,000 696,800 0.3675 0.370 0.365 0.370 0.360 0.370 1,896,000 0.3675 1.37%
2025-03-04 0 0.365 0.360 0.370 0.355 0.370 2,668,000 964,320 0.3614 0.365 0.360 0.370 0.355 0.370 2,668,000 0.3614 1.39%
2025-03-03 0 0.360 0.360 0.365 0.355 0.365 2,084,000 755,880 0.3627 0.360 0.360 0.365 0.355 0.365 2,084,000 0.3627 0.00%
2025-02-28 0 0.360 0.355 0.360 0.350 0.365 3,044,000 1,085,600 0.3566 0.360 0.355 0.360 0.350 0.365 3,044,000 0.3566 0.00%
2025-02-27 0 0.360 0.355 0.360 0.345 0.360 3,692,000 1,314,740 0.3561 0.360 0.355 0.360 0.345 0.360 3,692,000 0.3561 -1.37%
2025-02-26 0 0.365 0.355 0.365 0.345 0.370 4,292,000 1,532,600 0.3571 0.365 0.355 0.365 0.345 0.370 4,292,000 0.3571 1.39%
2025-02-25 0 0.360 0.355 0.360 0.335 0.375 6,028,000 2,158,940 0.3582 0.360 0.355 0.360 0.335 0.375 6,028,000 0.3582 0.00%
2025-02-24 0 0.360 0.355 0.360 0.325 0.365 11,724,000 4,090,020 0.3489 0.360 0.355 0.360 0.325 0.365 11,724,000 0.3489 10.77%
2025-02-21 0 0.325 0.320 0.325 0.270 0.350 17,702,000 5,572,170 0.3148 0.325 0.320 0.325 0.270 0.350 17,702,000 0.3148 27.45%
2025-02-20 0 0.255 0.247 0.255 0.223 0.255 2,420,000 573,296 0.2369 0.255 0.247 0.255 0.223 0.255 2,420,000 0.2369 9.91%
2025-02-19 0 0.232 0.227 0.232 0.225 0.233 424,000 97,044 0.2289 0.232 0.227 0.232 0.225 0.233 424,000 0.2289 2.65%
2025-02-18 0 0.226 0.226 0.236 0.221 0.285 5,928,000 1,442,560 0.2433 0.226 0.226 0.236 0.221 0.285 5,928,000 0.2433 1.80%
2025-02-17 0 0.222 0.209 0.222 0.209 0.226 696,000 150,324 0.2160 0.222 0.209 0.222 0.209 0.226 696,000 0.2160 -0.45%
2025-02-14 0 0.223 0.220 0.224 0.215 0.228 704,000 155,800 0.2213 0.223 0.220 0.224 0.215 0.228 704,000 0.2213 -0.45%
2025-02-13 0 0.224 0.217 0.224 0.204 0.229 1,480,000 319,060 0.2156 0.224 0.217 0.224 0.204 0.229 1,480,000 0.2156 8.21%
2025-02-12 0 0.207 0.204 0.207 0.196 0.207 496,000 99,652 0.2009 0.207 0.204 0.207 0.196 0.207 496,000 0.2009 0.00%
2025-02-11 0 0.207 0.200 0.207 0.200 0.207 312,000 63,916 0.2049 0.207 0.200 0.207 0.200 0.207 312,000 0.2049 0.00%
2025-02-10 0 0.207 0.201 0.207 0.196 0.208 332,000 66,512 0.2003 0.207 0.201 0.207 0.196 0.208 332,000 0.2003 2.99%
2025-02-07 0 0.201 0.201 0.205 0.198 0.206 1,676,000 335,792 0.2004 0.201 0.201 0.205 0.198 0.206 1,676,000 0.2004 2.03%
2025-02-06 0 0.197 0.197 0.199 0.197 0.199 404,000 80,388 0.1990 0.197 0.197 0.199 0.197 0.199 404,000 0.1990 -3.43%
2025-02-05 0 0.204 0.196 0.204 0.196 0.204 196,000 38,448 0.1962 0.204 0.196 0.204 0.196 0.204 196,000 0.1962 0.00%
2025-02-04 0 0.204 0.199 0.204 0.196 0.209 760,000 151,744 0.1997 0.204 0.199 0.204 0.196 0.209 760,000 0.1997 3.55%
2025-02-03 0 0.197 0.192 0.197 0.192 0.200 1,216,000 233,940 0.1924 0.197 0.192 0.197 0.192 0.200 1,216,000 0.1924 -1.50%
2025-01-28 0 0.200 0.194 0.200 0.200 0.202 8,000 1,608 0.2010 0.200 0.194 0.200 0.200 0.202 8,000 0.2010 0.00%
2025-01-27 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - 0.00%
2025-01-24 0 0.200 0.196 0.200 0.199 0.200 20,000 3,996 0.1998 0.200 0.196 0.200 0.199 0.200 20,000 0.1998 0.00%
2025-01-23 0 0.200 0.196 0.200 0.200 0.205 292,000 58,456 0.2002 0.200 0.196 0.200 0.200 0.205 292,000 0.2002 0.00%
2025-01-22 0 0.200 0.195 0.200 0.200 0.209 32,000 6,476 0.2024 0.200 0.195 0.200 0.200 0.209 32,000 0.2024 -2.44%
2025-01-21 0 0.205 0.193 0.204 0.193 0.205 301,680 59,712 0.1979 0.205 0.193 0.204 0.193 0.205 301,680 0.1979 4.06%
2025-01-20 0 0.197 0.194 0.197 0.193 0.201 492,000 96,356 0.1958 0.197 0.194 0.197 0.193 0.201 492,000 0.1958 -0.51%
2025-01-17 0 0.198 0.193 0.198 0.199 0.200 8,000 1,596 0.1995 0.198 0.193 0.198 0.199 0.200 8,000 0.1995 -0.50%
2025-01-16 0 0.199 0.193 0.199 - - 0 0 - 0.199 0.193 0.199 - - 0 - 0.00%
2025-01-15 0 0.199 0.197 0.199 0.192 0.199 188,000 37,084 0.1973 0.199 0.197 0.199 0.192 0.199 188,000 0.1973 0.00%
2025-01-14 0 0.199 0.192 0.199 0.192 0.200 180,000 35,696 0.1983 0.199 0.192 0.199 0.192 0.200 180,000 0.1983 0.51%
2025-01-13 0 0.198 0.195 0.198 0.197 0.200 240,000 47,748 0.1990 0.198 0.195 0.198 0.197 0.200 240,000 0.1990 1.02%
2025-01-10 0 0.196 0.190 0.196 0.190 0.200 1,400,000 269,480 0.1925 0.196 0.190 0.196 0.190 0.200 1,400,000 0.1925 -1.51%
2025-01-09 0 0.199 0.192 0.198 0.193 0.200 92,000 18,164 0.1974 0.199 0.192 0.198 0.193 0.200 92,000 0.1974 2.58%
2025-01-08 0 0.194 0.192 0.199 0.194 0.194 28,000 5,432 0.1940 0.194 0.192 0.199 0.194 0.194 28,000 0.1940 -3.00%
2025-01-07 0 0.200 0.195 0.205 0.192 0.200 684,000 136,300 0.1993 0.200 0.195 0.205 0.192 0.200 684,000 0.1993 0.50%
2025-01-06 0 0.199 0.193 0.199 0.199 0.199 4,000 796 0.1990 0.199 0.193 0.199 0.199 0.199 4,000 0.1990 -1.49%
2025-01-03 0 0.202 0.192 0.202 0.190 0.205 340,000 66,036 0.1942 0.202 0.192 0.202 0.190 0.205 340,000 0.1942 3.06%
2025-01-02 0 0.196 0.192 0.196 0.190 0.197 636,000 123,796 0.1946 0.196 0.192 0.196 0.190 0.197 636,000 0.1946 -1.01%
2024-12-31 0 0.198 0.190 0.198 0.191 0.198 912,000 178,180 0.1954 0.198 0.190 0.198 0.191 0.198 912,000 0.1954 -3.41%
2024-12-30 0 0.205 0.193 0.205 0.192 0.205 152,000 29,428 0.1936 0.205 0.193 0.205 0.192 0.205 152,000 0.1936 0.00%
2024-12-27 0 0.205 0.195 0.205 0.193 0.205 256,000 50,584 0.1976 0.205 0.195 0.205 0.193 0.205 256,000 0.1976 0.00%
2024-12-24 0 0.205 0.193 0.205 0.205 0.205 100,000 20,500 0.2050 0.205 0.193 0.205 0.205 0.205 100,000 0.2050 0.00%
2024-12-23 0 0.205 0.198 0.205 0.198 0.205 8,000 1,612 0.2015 0.205 0.198 0.205 0.198 0.205 8,000 0.2015 0.00%
2024-12-20 0 0.205 0.200 0.205 0.200 0.205 260,000 52,740 0.2028 0.205 0.200 0.205 0.200 0.205 260,000 0.2028 1.49%
2024-12-19 0 0.202 0.195 0.202 0.200 0.202 188,000 37,784 0.2010 0.202 0.195 0.202 0.200 0.202 188,000 0.2010 -0.49%
2024-12-18 0 0.203 0.201 0.203 0.200 0.203 672,000 134,460 0.2001 0.203 0.201 0.203 0.200 0.203 672,000 0.2001 1.50%
2024-12-17 0 0.200 0.193 0.200 0.194 0.200 816,000 159,980 0.1961 0.200 0.193 0.200 0.194 0.200 816,000 0.1961 1.01%
2024-12-16 0 0.198 0.195 0.198 0.195 0.199 272,000 53,464 0.1966 0.198 0.195 0.198 0.195 0.199 272,000 0.1966 1.02%
2024-12-13 0 0.196 0.192 0.196 0.192 0.203 1,224,000 239,456 0.1956 0.196 0.192 0.196 0.192 0.203 1,224,000 0.1956 -4.39%
2024-12-12 0 0.205 0.200 0.205 0.195 0.205 1,272,000 254,912 0.2004 0.205 0.200 0.205 0.195 0.205 1,272,000 0.2004 0.00%
2024-12-11 0 0.205 0.196 0.205 0.196 0.205 692,000 139,032 0.2009 0.205 0.196 0.205 0.196 0.205 692,000 0.2009 1.99%
2024-12-10 0 0.201 0.201 0.213 0.201 0.217 428,000 90,048 0.2104 0.201 0.201 0.213 0.201 0.217 428,000 0.2104 -1.95%
2024-12-09 0 0.205 0.200 0.205 0.197 0.212 676,000 137,528 0.2034 0.205 0.200 0.205 0.197 0.212 676,000 0.2034 3.02%
2024-12-06 0 0.199 0.198 0.199 0.196 0.200 336,000 66,840 0.1989 0.199 0.198 0.199 0.196 0.200 336,000 0.1989 -0.50%
2024-12-05 0 0.200 0.196 0.200 0.195 0.200 12,000 2,360 0.1967 0.200 0.196 0.200 0.195 0.200 12,000 0.1967 0.00%
2024-12-04 0 0.200 0.195 0.200 0.194 0.200 384,000 74,800 0.1948 0.200 0.195 0.200 0.194 0.200 384,000 0.1948 0.00%
2024-12-03 0 0.200 0.196 0.200 0.199 0.200 1,340,000 267,328 0.1995 0.200 0.196 0.200 0.199 0.200 1,340,000 0.1995 -1.96%
2024-12-02 0 0.204 0.197 0.205 0.197 0.205 576,000 115,076 0.1998 0.204 0.197 0.205 0.197 0.205 576,000 0.1998 -0.97%
2024-11-29 0 0.206 0.195 0.206 0.200 0.206 364,000 73,496 0.2019 0.206 0.195 0.206 0.200 0.206 364,000 0.2019 0.00%
2024-11-28 0 0.206 0.195 0.206 0.193 0.206 828,000 164,168 0.1983 0.206 0.195 0.206 0.193 0.206 828,000 0.1983 -1.90%
2024-11-27 0 0.210 0.203 0.210 0.204 0.210 160,000 33,264 0.2079 0.210 0.203 0.210 0.204 0.210 160,000 0.2079 0.00%
2024-11-26 0 0.210 0.202 0.210 0.210 0.214 132,000 28,072 0.2127 0.210 0.202 0.210 0.210 0.214 132,000 0.2127 -1.87%
2024-11-25 0 0.214 0.210 0.214 0.210 0.219 128,000 27,736 0.2167 0.214 0.210 0.214 0.210 0.219 128,000 0.2167 -2.73%
2024-11-22 0 0.220 0.211 0.220 0.215 0.223 1,348,000 297,284 0.2205 0.220 0.211 0.220 0.215 0.223 1,348,000 0.2205 -1.35%
2024-11-21 0 0.223 0.223 0.225 0.221 0.225 480,000 107,400 0.2238 0.223 0.223 0.225 0.221 0.225 480,000 0.2238 -2.62%
2024-11-20 0 0.229 0.225 0.229 0.229 0.229 132,000 30,228 0.2290 0.229 0.225 0.229 0.229 0.229 132,000 0.2290 0.00%
2024-11-19 0 0.229 0.228 0.235 0.228 0.235 112,000 26,236 0.2343 0.229 0.228 0.235 0.228 0.235 112,000 0.2343 -0.43%
2024-11-18 0 0.230 0.225 0.230 0.222 0.230 428,000 98,376 0.2299 0.230 0.225 0.230 0.222 0.230 428,000 0.2299 0.00%
2024-11-15 0 0.230 0.222 0.230 0.229 0.233 452,000 104,268 0.2307 0.230 0.222 0.230 0.229 0.233 452,000 0.2307 3.60%
2024-11-14 0 0.222 0.222 0.230 0.222 0.230 448,000 101,064 0.2256 0.222 0.222 0.230 0.222 0.230 448,000 0.2256 -4.31%
2024-11-13 0 0.232 0.225 0.232 - - 0 0 - 0.232 0.225 0.232 - - 0 - 0.00%
2024-11-12 0 0.232 0.226 0.232 0.226 0.234 1,296,000 298,784 0.2305 0.232 0.226 0.232 0.226 0.234 1,296,000 0.2305 -2.52%
2024-11-11 0 0.238 0.233 0.238 0.228 0.243 1,656,000 389,808 0.2354 0.238 0.233 0.238 0.228 0.243 1,656,000 0.2354 -3.64%
2024-11-08 0 0.247 0.243 0.247 0.241 0.255 1,296,000 320,584 0.2474 0.247 0.243 0.247 0.241 0.255 1,296,000 0.2474 2.07%
2024-11-07 0 0.242 0.242 0.243 0.225 0.246 2,336,000 553,556 0.2370 0.242 0.242 0.243 0.225 0.246 2,336,000 0.2370 2.11%
2024-11-06 0 0.237 0.230 0.240 0.230 0.237 476,000 111,100 0.2334 0.237 0.230 0.240 0.230 0.237 476,000 0.2334 -2.07%
2024-11-05 0 0.242 0.237 0.249 0.226 0.249 1,460,000 343,884 0.2355 0.242 0.237 0.249 0.226 0.249 1,460,000 0.2355 5.68%
2024-11-04 0 0.229 0.221 0.229 0.217 0.236 312,000 68,836 0.2206 0.229 0.221 0.229 0.217 0.236 312,000 0.2206 1.33%
2024-11-01 0 0.226 0.221 0.226 0.220 0.240 1,412,000 314,956 0.2231 0.226 0.221 0.226 0.220 0.240 1,412,000 0.2231 -5.83%
2024-10-31 0 0.240 0.227 0.240 0.231 0.240 76,000 17,628 0.2319 0.240 0.227 0.240 0.231 0.240 76,000 0.2319 3.45%
2024-10-30 0 0.232 0.226 0.232 0.228 0.232 184,000 42,580 0.2314 0.232 0.226 0.232 0.228 0.232 184,000 0.2314 0.00%
2024-10-29 0 0.232 0.231 0.232 0.225 0.240 1,212,000 279,824 0.2309 0.232 0.231 0.232 0.225 0.240 1,212,000 0.2309 -1.69%
2024-10-28 0 0.236 0.232 0.236 0.231 0.238 784,000 183,588 0.2342 0.236 0.232 0.236 0.231 0.238 784,000 0.2342 0.00%
2024-10-25 0 0.236 0.232 0.236 0.230 0.237 172,000 39,904 0.2320 0.236 0.232 0.236 0.230 0.237 172,000 0.2320 -0.84%
2024-10-24 0 0.238 0.231 0.238 0.231 0.238 664,000 153,652 0.2314 0.238 0.231 0.238 0.231 0.238 664,000 0.2314 1.71%
2024-10-23 0 0.234 0.231 0.234 0.230 0.245 3,544,000 854,076 0.2410 0.234 0.231 0.234 0.230 0.245 3,544,000 0.2410 -1.68%
2024-10-22 0 0.238 0.232 0.238 0.230 0.243 1,260,000 293,864 0.2332 0.238 0.232 0.238 0.230 0.243 1,260,000 0.2332 -2.06%
2024-10-21 0 0.243 0.233 0.243 0.234 0.255 1,044,000 251,424 0.2408 0.243 0.233 0.243 0.234 0.255 1,044,000 0.2408 0.83%
2024-10-18 0 0.241 0.238 0.243 0.220 0.255 2,640,000 635,632 0.2408 0.241 0.238 0.243 0.220 0.255 2,640,000 0.2408 5.70%
2024-10-17 0 0.228 0.219 0.228 0.219 0.239 1,952,000 441,860 0.2264 0.228 0.219 0.228 0.219 0.239 1,952,000 0.2264 -2.98%
2024-10-16 0 0.235 0.230 0.234 0.222 0.237 5,604,000 1,266,720 0.2260 0.235 0.230 0.234 0.222 0.237 5,604,000 0.2260 -0.84%
2024-10-15 0 0.237 0.231 0.239 0.230 0.255 2,176,000 518,576 0.2383 0.237 0.231 0.239 0.230 0.255 2,176,000 0.2383 -7.06%
2024-10-14 0 0.255 0.250 0.255 0.235 0.260 1,948,000 479,600 0.2462 0.255 0.250 0.255 0.235 0.260 1,948,000 0.2462 4.51%
2024-10-10 0 0.244 0.244 0.246 0.242 0.285 4,444,000 1,153,832 0.2596 0.244 0.244 0.246 0.242 0.285 4,444,000 0.2596 -6.15%
2024-10-09 0 0.260 0.255 0.260 0.239 0.320 10,792,000 2,892,924 0.2681 0.260 0.255 0.260 0.239 0.320 10,792,000 0.2681 -10.34%
2024-10-08 0 0.290 0.290 0.295 0.285 0.420 16,264,000 5,299,900 0.3259 0.290 0.290 0.295 0.285 0.420 16,264,000 0.3259 -30.95%
2024-10-07 0 0.420 0.415 0.420 0.280 0.450 48,545,200 17,633,310 0.3632 0.420 0.415 0.420 0.280 0.450 48,545,200 0.3632 69.35%
2024-10-04 0 0.248 0.245 0.250 0.240 0.310 26,197,565 6,836,723 0.2610 0.248 0.245 0.250 0.240 0.310 26,197,565 0.2610 -4.62%
2024-10-03 0 0.260 0.250 0.260 0.235 0.325 14,472,000 3,758,844 0.2597 0.260 0.250 0.260 0.235 0.325 14,472,000 0.2597 -11.86%
2024-10-02 0 0.295 0.290 0.295 0.230 0.315 24,392,000 6,872,856 0.2818 0.295 0.290 0.295 0.230 0.315 24,392,000 0.2818 26.07%
2024-09-30 0 0.234 0.224 0.234 0.180 0.238 8,596,000 1,883,084 0.2191 0.234 0.224 0.234 0.180 0.238 8,596,000 0.2191 26.49%
2024-09-27 0 0.185 0.184 0.185 0.177 0.185 216,000 39,684 0.1837 0.185 0.184 0.185 0.177 0.185 216,000 0.1837 0.00%
2024-09-26 0 0.185 0.178 0.185 0.167 0.186 4,784,000 851,444 0.1780 0.185 0.178 0.185 0.167 0.186 4,784,000 0.1780 -1.07%
2024-09-25 0 0.187 0.186 0.187 0.185 0.195 680,000 127,244 0.1871 0.187 0.186 0.187 0.185 0.195 680,000 0.1871 0.54%
2024-09-24 0 0.186 0.184 0.186 0.186 0.186 440,000 81,840 0.1860 0.186 0.184 0.186 0.186 0.186 440,000 0.1860 0.00%
2024-09-23 0 0.186 0.186 0.190 0.186 0.188 104,000 19,544 0.1879 0.186 0.186 0.190 0.186 0.188 104,000 0.1879 1.09%
2024-09-20 0 0.184 0.182 0.184 0.182 0.197 3,156,000 611,060 0.1936 0.184 0.182 0.184 0.182 0.197 3,156,000 0.1936 -4.66%
2024-09-19 0 0.193 0.186 0.193 0.183 0.195 3,172,000 586,808 0.1850 0.193 0.186 0.193 0.183 0.195 3,172,000 0.1850 -2.03%
2024-09-17 0 0.197 0.195 0.197 0.190 0.199 44,000 8,596 0.1954 0.197 0.195 0.197 0.190 0.199 44,000 0.1954 -1.01%
2024-09-16 0 0.199 0.183 0.199 - - 0 0 - 0.199 0.183 0.199 - - 0 - 0.00%
2024-09-13 0 0.199 0.183 0.199 0.179 0.203 6,120,000 1,165,904 0.1905 0.199 0.183 0.199 0.179 0.203 6,120,000 0.1905 0.51%
2024-09-12 0 0.198 0.185 0.198 0.184 0.199 124,000 23,172 0.1869 0.198 0.185 0.198 0.184 0.199 124,000 0.1869 -0.50%
2024-09-11 0 0.199 0.188 0.200 0.191 0.199 132,000 25,176 0.1907 0.199 0.188 0.200 0.191 0.199 132,000 0.1907 3.65%
2024-09-10 0 0.192 0.189 0.193 0.188 0.193 280,000 53,200 0.1900 0.192 0.189 0.193 0.188 0.193 280,000 0.1900 -2.54%
2024-09-09 0 0.197 0.195 0.199 0.196 0.200 200,000 39,812 0.1991 0.197 0.195 0.199 0.196 0.200 200,000 0.1991 0.51%
2024-09-05 0 0.196 0.192 0.201 0.196 0.202 436,000 86,768 0.1990 0.196 0.192 0.201 0.196 0.202 436,000 0.1990 -2.97%
2024-09-04 0 0.202 0.198 0.202 0.197 0.206 128,000 25,488 0.1991 0.202 0.198 0.202 0.197 0.206 128,000 0.1991 -2.42%
2024-09-03 0 0.207 0.198 0.207 0.195 0.213 3,664,000 765,128 0.2088 0.207 0.198 0.207 0.195 0.213 3,664,000 0.2088 6.70%
2024-09-02 0 0.194 0.185 0.194 0.181 0.201 2,424,000 451,732 0.1864 0.194 0.185 0.194 0.181 0.201 2,424,000 0.1864 0.00%
2024-08-30 0 0.194 0.186 0.194 0.182 0.210 2,396,000 454,896 0.1899 0.194 0.186 0.194 0.182 0.210 2,396,000 0.1899 -7.62%
2024-08-29 0 0.210 0.188 0.209 0.186 0.210 372,000 72,044 0.1937 0.210 0.188 0.209 0.186 0.210 372,000 0.1937 6.06%
2024-08-28 0 0.198 0.188 0.210 0.197 0.198 204,000 40,256 0.1973 0.198 0.188 0.210 0.197 0.198 204,000 0.1973 0.51%
2024-08-27 0 0.197 0.188 0.202 - - 0 0 - 0.197 0.188 0.202 - - 0 - 0.00%
2024-08-26 0 0.197 0.197 0.200 0.191 0.197 160,000 30,996 0.1937 0.197 0.197 0.200 0.191 0.197 160,000 0.1937 -2.96%
2024-08-23 0 0.203 0.193 0.209 0.203 0.203 68,000 13,804 0.2030 0.203 0.193 0.209 0.203 0.203 68,000 0.2030 -2.87%
2024-08-22 0 0.209 0.190 0.210 0.187 0.209 416,000 79,784 0.1918 0.209 0.190 0.210 0.187 0.209 416,000 0.1918 3.98%
2024-08-21 0 0.201 0.201 0.208 0.201 0.208 24,000 4,852 0.2022 0.201 0.201 0.208 0.201 0.208 24,000 0.2022 -5.19%
2024-08-20 0 0.212 0.201 0.212 - - 0 0 - 0.212 0.201 0.212 - - 0 - 0.00%
2024-08-19 0 0.212 0.205 0.212 0.207 0.212 216,000 45,276 0.2096 0.212 0.205 0.212 0.207 0.212 216,000 0.2096 3.92%
2024-08-16 0 0.204 0.204 0.208 0.204 0.210 240,000 49,540 0.2064 0.204 0.204 0.208 0.204 0.210 240,000 0.2064 0.00%
2024-08-15 0 0.204 0.202 0.210 0.203 0.212 908,000 186,736 0.2057 0.204 0.202 0.210 0.203 0.212 908,000 0.2057 -8.11%
2024-08-14 0 0.222 0.212 0.222 0.218 0.222 172,000 37,544 0.2183 0.222 0.212 0.222 0.218 0.222 172,000 0.2183 1.37%
2024-08-13 0 0.219 0.212 0.219 0.212 0.221 12,000 2,580 0.2150 0.219 0.212 0.219 0.212 0.221 12,000 0.2150 0.00%
2024-08-12 0 0.219 0.179 0.220 0.220 0.220 220,000 48,400 0.2200 0.219 0.179 0.220 0.220 0.220 220,000 0.2200 -0.45%
2024-08-09 0 0.220 0.220 0.225 0.219 0.220 24,000 5,268 0.2195 0.220 0.220 0.225 0.219 0.220 24,000 0.2195 -2.22%
2024-08-08 0 0.225 0.219 0.227 0.218 0.220 28,000 6,164 0.2201 0.225 0.219 0.227 0.218 0.220 28,000 0.2201 -0.88%
2024-08-07 0 0.227 0.221 0.227 0.220 0.228 1,160,000 257,296 0.2218 0.227 0.221 0.227 0.220 0.228 1,160,000 0.2218 -0.87%
2024-08-06 0 0.229 0.226 0.229 0.221 0.229 212,000 47,380 0.2235 0.229 0.226 0.229 0.221 0.229 212,000 0.2235 2.69%
2024-08-05 0 0.223 0.223 0.224 0.224 0.232 360,000 81,616 0.2267 0.223 0.223 0.224 0.224 0.232 360,000 0.2267 -6.30%
2024-08-02 0 0.238 0.229 0.238 - - 0 0 - 0.238 0.229 0.238 - - 0 - -0.42%
2024-08-01 0 0.239 0.230 0.239 0.229 0.239 176,000 41,004 0.2330 0.239 0.230 0.239 0.229 0.239 176,000 0.2330 0.00%
2024-07-31 0 0.239 0.229 0.239 0.238 0.239 100,000 23,816 0.2382 0.239 0.229 0.239 0.238 0.239 100,000 0.2382 -0.42%
2024-07-30 0 0.240 0.235 0.240 0.229 0.240 168,000 39,388 0.2345 0.240 0.235 0.240 0.229 0.240 168,000 0.2345 4.80%
2024-07-29 0 0.229 0.229 0.240 0.229 0.229 4,000 916 0.2290 0.229 0.229 0.240 0.229 0.229 4,000 0.2290 -4.18%
2024-07-26 0 0.239 0.229 0.239 0.227 0.244 1,160,000 279,876 0.2413 0.239 0.229 0.239 0.227 0.244 1,160,000 0.2413 2.14%
2024-07-25 0 0.234 0.225 0.235 - - 0 0 - 0.234 0.225 0.235 - - 0 - 0.00%
2024-07-24 0 0.234 0.225 0.237 0.230 0.234 76,000 17,640 0.2321 0.234 0.225 0.237 0.230 0.234 76,000 0.2321 0.00%
2024-07-23 0 0.234 0.225 0.234 0.230 0.234 208,000 47,856 0.2301 0.234 0.225 0.234 0.230 0.234 208,000 0.2301 -0.43%
2024-07-22 0 0.235 0.235 0.238 0.231 0.238 172,000 40,144 0.2334 0.235 0.235 0.238 0.231 0.238 172,000 0.2334 0.00%
2024-07-19 0 0.235 0.235 0.242 0.231 0.240 992,000 230,896 0.2328 0.235 0.235 0.242 0.231 0.240 992,000 0.2328 -5.62%
2024-07-18 0 0.249 0.233 0.250 0.245 0.249 32,000 7,856 0.2455 0.249 0.233 0.250 0.245 0.249 32,000 0.2455 0.00%
2024-07-17 0 0.249 0.231 0.249 0.232 0.255 376,000 90,136 0.2397 0.249 0.231 0.249 0.232 0.255 376,000 0.2397 -2.35%
2024-07-16 0 0.255 0.242 0.255 0.230 0.255 44,000 10,536 0.2395 0.255 0.242 0.255 0.230 0.255 44,000 0.2395 0.00%
2024-07-15 0 0.255 0.234 0.255 - - 0 0 - 0.255 0.234 0.255 - - 0 - 0.00%
2024-07-12 0 0.255 0.237 0.255 - - 0 0 - 0.255 0.237 0.255 - - 0 - 0.00%
2024-07-11 0 0.255 0.237 0.255 0.250 0.265 528,000 138,440 0.2622 0.255 0.237 0.255 0.250 0.265 528,000 0.2622 0.00%
2024-07-10 0 0.255 0.235 0.255 0.222 0.270 2,468,000 613,376 0.2485 0.255 0.235 0.255 0.222 0.270 2,468,000 0.2485 5.37%
2024-07-09 0 0.242 0.236 0.243 0.225 0.242 1,296,000 295,820 0.2283 0.242 0.236 0.243 0.225 0.242 1,296,000 0.2283 -0.82%
2024-07-08 0 0.244 0.235 0.245 0.235 0.245 192,000 46,312 0.2412 0.244 0.235 0.245 0.235 0.245 192,000 0.2412 -1.61%
2024-07-05 0 0.248 0.240 0.248 0.240 0.255 36,000 8,712 0.2420 0.248 0.240 0.248 0.240 0.255 36,000 0.2420 -0.80%
2024-07-04 0 0.250 0.241 0.255 - - 0 0 - 0.250 0.241 0.255 - - 0 - 0.00%
2024-07-03 0 0.250 0.246 0.250 0.245 0.250 96,000 23,940 0.2494 0.250 0.246 0.250 0.245 0.250 96,000 0.2494 -1.96%
2024-07-02 0 0.255 0.240 0.255 0.241 0.255 68,000 16,636 0.2446 0.255 0.240 0.255 0.241 0.255 68,000 0.2446 0.00%
2024-06-28 0 0.255 0.235 0.255 0.235 0.255 384,000 94,284 0.2455 0.255 0.235 0.255 0.235 0.255 384,000 0.2455 3.24%
2024-06-27 0 0.247 0.247 0.255 0.247 0.255 512,000 128,540 0.2511 0.247 0.247 0.255 0.247 0.255 512,000 0.2511 -5.00%
2024-06-26 0 0.260 0.250 0.260 0.248 0.270 460,000 115,892 0.2519 0.260 0.250 0.260 0.248 0.270 460,000 0.2519 1.96%
2024-06-25 0 0.255 0.250 0.260 0.248 0.255 612,000 154,736 0.2528 0.255 0.250 0.260 0.248 0.255 612,000 0.2528 -1.92%
2024-06-24 0 0.260 0.250 0.265 0.260 0.265 440,000 114,900 0.2611 0.260 0.250 0.265 0.260 0.265 440,000 0.2611 -3.70%
2024-06-21 0 0.270 0.260 0.270 0.265 0.270 76,000 20,480 0.2695 0.270 0.260 0.270 0.265 0.270 76,000 0.2695 -1.82%
2024-06-20 0 0.275 0.265 0.280 0.265 0.280 1,636,000 447,100 0.2733 0.275 0.265 0.280 0.265 0.280 1,636,000 0.2733 3.77%
2024-06-19 0 0.265 0.260 0.265 0.247 0.270 4,260,000 1,095,172 0.2571 0.265 0.260 0.265 0.247 0.270 4,260,000 0.2571 10.42%
2024-06-18 0 0.240 0.240 0.244 0.236 0.244 492,000 118,636 0.2411 0.240 0.240 0.244 0.236 0.244 492,000 0.2411 2.56%
2024-06-17 0 0.234 0.234 0.236 0.229 0.235 1,200,000 277,372 0.2311 0.234 0.234 0.236 0.229 0.235 1,200,000 0.2311 1.30%
2024-06-14 0 0.231 0.231 0.236 0.230 0.231 124,000 28,636 0.2309 0.231 0.231 0.236 0.230 0.231 124,000 0.2309 0.43%
2024-06-13 0 0.230 0.229 0.234 0.230 0.234 1,720,000 396,024 0.2302 0.230 0.229 0.234 0.230 0.234 1,720,000 0.2302 -0.43%
2024-06-12 0 0.231 0.231 0.240 0.225 0.235 244,000 56,260 0.2306 0.231 0.231 0.240 0.225 0.235 244,000 0.2306 0.43%
2024-06-11 0 0.230 0.228 0.239 0.228 0.232 668,000 153,592 0.2299 0.230 0.228 0.239 0.228 0.232 668,000 0.2299 -2.54%
2024-06-07 0 0.236 0.236 0.240 0.231 0.234 380,000 87,852 0.2312 0.236 0.236 0.240 0.231 0.234 380,000 0.2312 -1.67%
2024-06-06 0 0.240 0.235 0.244 0.240 0.240 12,000 2,880 0.2400 0.240 0.235 0.244 0.240 0.240 12,000 0.2400 0.00%
2024-06-05 0 0.240 0.237 0.240 - - 0 0 - 0.240 0.237 0.240 - - 0 - 0.00%
2024-06-04 0 0.240 0.234 0.240 0.238 0.240 112,000 26,872 0.2399 0.240 0.234 0.240 0.238 0.240 112,000 0.2399 0.42%
2024-06-03 0 0.239 0.236 0.245 0.239 0.239 80,000 19,120 0.2390 0.239 0.236 0.245 0.239 0.239 80,000 0.2390 0.00%
2024-05-31 0 0.239 0.237 0.245 0.235 0.239 28,000 6,660 0.2379 0.239 0.237 0.245 0.235 0.239 28,000 0.2379 -0.42%
2024-05-30 0 0.240 0.238 0.255 0.235 0.250 1,032,000 257,576 0.2496 0.240 0.238 0.255 0.235 0.250 1,032,000 0.2496 0.00%
2024-05-29 0 0.240 0.240 0.245 0.240 0.245 176,000 42,932 0.2439 0.240 0.240 0.245 0.240 0.245 176,000 0.2439 -2.04%
2024-05-28 0 0.245 0.245 0.248 0.240 0.241 88,000 21,160 0.2405 0.245 0.245 0.248 0.240 0.241 88,000 0.2405 2.08%
2024-05-27 0 0.240 0.238 0.243 0.240 0.241 140,000 33,620 0.2401 0.240 0.238 0.243 0.240 0.241 140,000 0.2401 1.27%
2024-05-24 0 0.237 0.237 0.241 0.231 0.248 392,000 91,468 0.2333 0.237 0.237 0.241 0.231 0.248 392,000 0.2333 -2.07%
2024-05-23 0 0.242 0.241 0.242 0.242 0.242 4,000 968 0.2420 0.242 0.241 0.242 0.242 0.242 4,000 0.2420 0.00%
2024-05-22 0 0.242 0.240 0.242 0.239 0.248 32,000 7,900 0.2469 0.242 0.240 0.242 0.239 0.248 32,000 0.2469 2.11%
2024-05-21 0 0.237 0.237 0.242 0.237 0.243 100,000 23,724 0.2372 0.237 0.237 0.242 0.237 0.243 100,000 0.2372 -3.27%
2024-05-20 0 0.245 0.236 0.245 0.232 0.247 5,488,000 1,336,108 0.2435 0.245 0.236 0.245 0.232 0.247 5,488,000 0.2435 -1.21%
2024-05-17 0 0.248 0.243 0.248 0.240 0.249 280,000 67,556 0.2413 0.248 0.243 0.248 0.240 0.249 280,000 0.2413 0.40%
2024-05-16 0 0.247 0.238 0.247 0.245 0.247 176,000 43,456 0.2469 0.247 0.238 0.247 0.245 0.247 176,000 0.2469 -0.40%
2024-05-14 0 0.248 0.239 0.248 0.236 0.239 1,748,000 415,996 0.2380 0.248 0.239 0.248 0.236 0.239 1,748,000 0.2380 -0.40%
2024-05-13 0 0.249 0.249 0.250 0.232 0.255 1,660,000 406,928 0.2451 0.249 0.249 0.250 0.232 0.255 1,660,000 0.2451 0.00%
2024-05-10 0 0.249 0.244 0.250 0.249 0.249 100,000 24,900 0.2490 0.249 0.244 0.250 0.249 0.249 100,000 0.2490 1.22%
2024-05-09 0 0.246 0.246 0.249 0.240 0.240 84,000 20,160 0.2400 0.246 0.246 0.249 0.240 0.240 84,000 0.2400 -1.60%
2024-05-08 0 0.250 0.243 0.250 0.249 0.250 540,000 134,964 0.2499 0.250 0.243 0.250 0.249 0.250 540,000 0.2499 2.88%
2024-05-07 0 0.243 0.242 0.250 0.243 0.243 100,000 24,300 0.2430 0.243 0.242 0.250 0.243 0.243 100,000 0.2430 -2.02%
2024-05-06 0 0.248 0.242 0.248 0.248 0.250 168,000 41,840 0.2490 0.248 0.242 0.248 0.248 0.250 168,000 0.2490 4.64%
2024-05-03 0 0.237 0.237 0.248 0.229 0.250 1,852,000 446,532 0.2411 0.237 0.237 0.248 0.229 0.250 1,852,000 0.2411 -2.87%
2024-05-02 0 0.244 0.239 0.244 0.231 0.249 1,360,000 324,156 0.2384 0.244 0.239 0.244 0.231 0.249 1,360,000 0.2384 4.27%
2024-04-30 0 0.234 0.230 0.238 0.230 0.240 468,000 110,416 0.2359 0.234 0.230 0.238 0.230 0.240 468,000 0.2359 -2.50%
2024-04-29 0 0.240 0.234 0.240 0.233 0.240 452,000 106,748 0.2362 0.240 0.234 0.240 0.233 0.240 452,000 0.2362 4.35%
2024-04-26 0 0.230 0.230 0.237 0.228 0.237 780,000 179,704 0.2304 0.230 0.230 0.237 0.228 0.237 780,000 0.2304 -4.17%
2024-04-25 0 0.240 0.230 0.240 0.240 0.240 72,000 17,280 0.2400 0.240 0.230 0.240 0.240 0.240 72,000 0.2400 0.00%
2024-04-24 0 0.240 0.230 0.244 0.223 0.240 432,000 103,092 0.2386 0.240 0.230 0.244 0.223 0.240 432,000 0.2386 8.11%
2024-04-23 0 0.222 0.218 0.240 0.222 0.230 328,000 73,636 0.2245 0.222 0.218 0.240 0.222 0.230 328,000 0.2245 0.00%
2024-04-22 0 0.240 0.240 0.244 0.230 0.240 364,000 86,352 0.2372 0.222 0.222 0.226 0.213 0.222 393,514 0.2194 4.35%
2024-04-19 0 0.230 0.225 0.238 0.230 0.239 604,000 140,604 0.2328 0.213 0.208 0.220 0.213 0.221 652,973 0.2153 -5.74%
2024-04-18 0 0.244 0.240 0.244 0.235 0.250 528,000 126,260 0.2391 0.226 0.222 0.226 0.217 0.231 570,811 0.2212 -2.40%
2024-04-17 0 0.250 0.239 0.255 0.250 0.250 28,000 7,000 0.2500 0.231 0.221 0.236 0.231 0.231 30,270 0.2313 0.00%
2024-04-16 0 0.250 0.232 0.250 0.250 0.250 204,000 51,000 0.2500 0.231 0.215 0.231 0.231 0.231 220,541 0.2313 0.00%
2024-04-15 0 0.250 0.250 0.255 0.250 0.255 628,000 157,660 0.2511 0.231 0.231 0.236 0.231 0.236 678,919 0.2322 -5.66%
2024-04-12 0 0.265 0.260 0.265 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2024-04-11 0 0.265 0.255 0.265 0.250 0.265 412,000 107,080 0.2599 0.245 0.236 0.245 0.231 0.245 445,405 0.2404 1.92%
2024-04-10 0 0.260 0.255 0.260 0.260 0.265 1,636,000 427,920 0.2616 0.240 0.236 0.240 0.240 0.245 1,768,649 0.2419 -1.89%
2024-04-09 0 0.265 0.265 0.270 0.260 0.265 528,000 138,420 0.2622 0.245 0.245 0.250 0.240 0.245 570,811 0.2425 1.92%
2024-04-08 0 0.260 0.260 0.265 0.260 0.265 708,000 184,440 0.2605 0.240 0.240 0.245 0.240 0.245 765,405 0.2410 -1.89%
2024-04-05 0 0.265 0.260 0.270 0.265 0.270 252,000 66,940 0.2656 0.245 0.240 0.250 0.245 0.250 272,432 0.2457 -1.85%
2024-04-03 0 0.270 0.265 0.280 0.260 0.290 1,236,000 332,900 0.2693 0.250 0.245 0.259 0.240 0.268 1,336,216 0.2491 1.89%
2024-04-02 0 0.265 0.265 0.270 0.260 0.270 1,392,000 367,040 0.2637 0.245 0.245 0.250 0.240 0.250 1,504,865 0.2439 0.00%
2024-03-28 0 0.265 0.260 0.270 0.260 0.275 420,000 112,300 0.2674 0.245 0.240 0.250 0.240 0.254 454,054 0.2473 0.00%
2024-03-27 0 0.265 0.265 0.270 0.265 0.265 56,000 14,840 0.2650 0.245 0.245 0.250 0.245 0.245 60,541 0.2451 -1.85%
2024-03-26 0 0.270 0.265 0.280 0.265 0.290 2,304,000 643,720 0.2794 0.250 0.245 0.259 0.245 0.268 2,490,811 0.2584 3.85%
2024-03-25 0 0.260 0.260 0.265 0.260 0.265 480,000 125,380 0.2612 0.240 0.240 0.245 0.240 0.245 518,919 0.2416 -1.89%
2024-03-22 0 0.265 0.265 0.270 0.260 0.265 336,000 88,760 0.2642 0.245 0.245 0.250 0.240 0.245 363,243 0.2444 0.00%
2024-03-21 0 0.265 0.260 0.265 0.260 0.270 240,000 63,180 0.2633 0.245 0.240 0.245 0.240 0.250 259,459 0.2435 0.00%
2024-03-20 0 0.265 0.265 0.270 0.265 0.275 1,100,000 296,520 0.2696 0.245 0.245 0.250 0.245 0.254 1,189,189 0.2493 -5.36%
2024-03-19 0 0.280 0.270 0.280 0.270 0.280 612,000 169,280 0.2766 0.259 0.250 0.259 0.250 0.259 661,622 0.2559 0.00%
2024-03-18 0 0.280 0.275 0.285 0.275 0.280 172,000 48,060 0.2794 0.259 0.254 0.264 0.254 0.259 185,946 0.2585 -1.75%
2024-03-15 0 0.285 0.275 0.280 0.280 0.285 624,000 175,300 0.2809 0.264 0.254 0.259 0.259 0.264 674,595 0.2599 0.00%
2024-03-14 0 0.285 0.285 0.290 - - 0 0 - 0.264 0.264 0.268 - - 0 - 0.00%
2024-03-13 0 0.285 0.285 0.290 0.285 0.295 600,000 172,660 0.2878 0.264 0.264 0.268 0.264 0.273 648,649 0.2662 1.79%
2024-03-12 0 0.280 0.280 0.285 0.280 0.290 1,592,000 449,140 0.2821 0.259 0.259 0.264 0.259 0.268 1,721,081 0.2610 -5.08%
2024-03-11 0 0.295 0.290 0.295 0.285 0.295 388,000 113,480 0.2925 0.273 0.268 0.273 0.264 0.273 419,459 0.2705 1.72%
2024-03-08 0 0.290 0.285 0.290 0.280 0.290 408,000 117,140 0.2871 0.268 0.264 0.268 0.259 0.268 441,081 0.2656 -1.69%
2024-03-07 0 0.295 0.285 0.295 0.290 0.295 168,000 49,040 0.2919 0.273 0.264 0.273 0.268 0.273 181,622 0.2700 0.00%
2024-03-06 0 0.295 0.285 0.295 0.290 0.295 276,000 80,180 0.2905 0.273 0.264 0.273 0.268 0.273 298,378 0.2687 -1.67%
2024-03-05 0 0.300 0.285 0.300 0.290 0.325 1,900,000 573,840 0.3020 0.278 0.264 0.278 0.268 0.301 2,054,054 0.2794 1.69%
2024-03-04 0 0.295 0.290 0.295 0.285 0.305 348,000 101,480 0.2916 0.273 0.268 0.273 0.264 0.282 376,216 0.2697 -1.67%
2024-03-01 0 0.300 0.295 0.310 0.300 0.300 24,000 7,200 0.3000 0.278 0.273 0.287 0.278 0.278 25,946 0.2775 -3.23%
2024-02-29 0 0.310 0.300 0.310 0.295 0.335 3,936,000 1,251,700 0.3180 0.287 0.278 0.287 0.273 0.310 4,255,135 0.2942 6.90%
2024-02-28 0 0.290 0.285 0.295 0.285 0.295 256,000 73,500 0.2871 0.268 0.264 0.273 0.264 0.273 276,757 0.2656 0.00%
2024-02-27 0 0.290 0.285 0.295 0.290 0.295 1,192,000 348,040 0.2920 0.268 0.264 0.273 0.268 0.273 1,288,649 0.2701 0.00%
2024-02-26 0 0.290 0.285 0.290 0.285 0.290 1,780,000 507,520 0.2851 0.268 0.264 0.268 0.264 0.268 1,924,324 0.2637 1.75%
2024-02-23 0 0.285 0.280 0.285 0.280 0.285 320,000 90,060 0.2814 0.264 0.259 0.264 0.259 0.264 345,946 0.2603 0.00%
2024-02-22 0 0.285 0.280 0.285 0.285 0.285 468,000 133,480 0.2852 0.264 0.259 0.264 0.264 0.264 505,946 0.2638 -1.72%
2024-02-21 0 0.290 0.290 0.295 0.285 0.295 1,656,000 473,940 0.2862 0.268 0.268 0.273 0.264 0.273 1,790,270 0.2647 -1.69%
2024-02-20 0 0.295 0.285 0.300 0.285 0.300 260,000 75,900 0.2919 0.273 0.264 0.278 0.264 0.278 281,081 0.2700 1.72%
2024-02-19 0 0.290 0.290 0.295 0.290 0.295 52,000 15,240 0.2931 0.268 0.268 0.273 0.268 0.273 56,216 0.2711 -1.69%
2024-02-16 0 0.295 0.290 0.300 0.290 0.300 240,000 70,060 0.2919 0.273 0.268 0.278 0.268 0.278 259,459 0.2700 1.72%
2024-02-15 0 0.290 0.285 0.305 0.290 0.290 276,000 80,040 0.2900 0.268 0.264 0.282 0.268 0.268 298,378 0.2683 -1.69%
2024-02-14 0 0.295 0.285 0.295 0.285 0.295 500,000 146,580 0.2932 0.273 0.264 0.273 0.264 0.273 540,541 0.2712 0.00%
2024-02-09 0 0.295 0.290 0.295 0.280 0.295 1,164,000 335,060 0.2879 0.273 0.268 0.273 0.259 0.273 1,258,378 0.2663 -1.67%
2024-02-08 0 0.300 0.295 0.300 0.295 0.300 248,000 73,660 0.2970 0.278 0.273 0.278 0.273 0.278 268,108 0.2747 -1.64%
2024-02-07 0 0.305 0.290 0.310 0.305 0.305 12,000 3,660 0.3050 0.282 0.268 0.287 0.282 0.282 12,973 0.2821 1.67%
2024-02-06 0 0.300 0.295 0.310 0.290 0.315 1,368,000 424,980 0.3107 0.278 0.273 0.287 0.268 0.291 1,478,919 0.2874 1.69%
2024-02-05 0 0.295 0.290 0.295 0.290 0.295 356,000 104,200 0.2927 0.273 0.268 0.273 0.268 0.273 384,865 0.2707 0.00%
2024-02-02 0 0.295 0.295 0.300 0.295 0.300 252,000 75,380 0.2991 0.273 0.273 0.278 0.273 0.278 272,432 0.2767 0.00%
2024-02-01 0 0.295 0.290 0.310 0.295 0.310 156,000 46,380 0.2973 0.273 0.268 0.287 0.273 0.287 168,649 0.2750 -3.28%
2024-01-31 0 0.305 0.295 0.305 0.295 0.305 164,000 48,920 0.2983 0.282 0.273 0.282 0.273 0.282 177,297 0.2759 0.00%
2024-01-30 0 0.305 0.300 0.315 0.300 0.310 200,000 60,280 0.3014 0.282 0.278 0.291 0.278 0.287 216,216 0.2788 0.00%
2024-01-29 0 0.305 0.300 0.310 0.290 0.305 620,000 187,080 0.3017 0.282 0.278 0.287 0.268 0.282 670,270 0.2791 1.67%
2024-01-26 0 0.300 0.295 0.300 0.290 0.310 1,344,000 403,600 0.3003 0.278 0.273 0.278 0.268 0.287 1,452,973 0.2778 -4.76%
2024-01-25 0 0.315 0.310 0.320 0.300 0.320 885,000 275,790 0.3116 0.291 0.287 0.296 0.278 0.296 956,757 0.2883 1.61%
2024-01-24 0 0.310 0.305 0.315 0.305 0.315 268,000 83,680 0.3122 0.287 0.282 0.291 0.282 0.291 289,730 0.2888 1.64%
2024-01-23 0 0.305 0.300 0.315 0.300 0.305 56,000 17,000 0.3036 0.282 0.278 0.291 0.278 0.282 60,541 0.2808 0.00%
2024-01-22 0 0.305 0.300 0.310 0.300 0.315 396,000 121,860 0.3077 0.282 0.278 0.287 0.278 0.291 428,108 0.2846 0.00%
2024-01-19 0 0.305 0.295 0.320 - - 0 0 - 0.282 0.273 0.296 - - 0 - 0.00%
2024-01-18 0 0.305 0.300 0.315 0.300 0.310 544,000 167,600 0.3081 0.282 0.278 0.291 0.278 0.287 588,108 0.2850 1.67%
2024-01-17 0 0.300 0.300 0.305 0.300 0.310 1,116,000 340,380 0.3050 0.278 0.278 0.282 0.278 0.287 1,206,486 0.2821 -1.64%
2024-01-16 0 0.305 0.310 0.325 0.305 0.310 404,000 123,240 0.3050 0.282 0.287 0.301 0.282 0.287 436,757 0.2822 -3.17%
2024-01-15 0 0.315 0.305 0.315 0.305 0.315 1,032,000 319,980 0.3101 0.291 0.282 0.291 0.282 0.291 1,115,676 0.2868 -1.56%
2024-01-12 0 0.320 0.310 0.325 0.310 0.320 244,000 76,980 0.3155 0.296 0.287 0.301 0.287 0.296 263,784 0.2918 1.59%
2024-01-11 0 0.315 0.315 0.330 0.315 0.325 432,000 137,600 0.3185 0.291 0.291 0.305 0.291 0.301 467,027 0.2946 -3.08%
2024-01-10 0 0.325 0.325 0.330 0.305 0.335 1,452,000 475,000 0.3271 0.301 0.301 0.305 0.282 0.310 1,569,730 0.3026 3.17%
2024-01-09 0 0.315 0.315 0.320 0.315 0.320 180,000 57,080 0.3171 0.291 0.291 0.296 0.291 0.296 194,595 0.2933 -1.56%
2024-01-08 0 0.320 0.320 0.335 0.320 0.335 2,092,000 686,320 0.3281 0.296 0.296 0.310 0.296 0.310 2,261,622 0.3035 -4.48%
2024-01-05 0 0.335 0.330 0.340 0.320 0.335 716,000 237,680 0.3320 0.310 0.305 0.315 0.296 0.310 774,054 0.3071 1.52%
2024-01-04 0 0.330 0.325 0.335 0.320 0.330 556,000 182,620 0.3285 0.305 0.301 0.310 0.296 0.305 601,081 0.3038 3.13%
2024-01-03 0 0.320 0.315 0.335 0.320 0.335 2,136,000 710,960 0.3328 0.296 0.291 0.310 0.296 0.310 2,309,189 0.3079 -4.48%
2024-01-02 0 0.335 0.325 0.340 0.335 0.355 2,284,000 798,500 0.3496 0.310 0.301 0.315 0.310 0.328 2,469,189 0.3234 3.08%
2023-12-29 0 0.325 0.325 0.345 0.315 0.330 1,944,000 620,440 0.3192 0.301 0.301 0.319 0.291 0.305 2,101,622 0.2952 -1.52%
2023-12-28 0 0.330 0.320 0.330 0.310 0.355 2,528,000 844,820 0.3342 0.305 0.296 0.305 0.287 0.328 2,732,973 0.3091 4.76%
2023-12-27 0 0.315 0.315 0.325 0.305 0.315 1,356,000 419,680 0.3095 0.291 0.291 0.301 0.282 0.291 1,465,946 0.2863 0.00%
2023-12-22 0 0.315 0.315 0.320 0.315 0.315 64,000 20,160 0.3150 0.291 0.291 0.296 0.291 0.291 69,189 0.2914 -1.56%
2023-12-21 0 0.320 0.320 0.325 0.310 0.320 264,000 83,520 0.3164 0.296 0.296 0.301 0.287 0.296 285,405 0.2926 1.59%
2023-12-20 0 0.315 0.310 0.320 0.310 0.320 68,000 21,540 0.3168 0.291 0.287 0.296 0.287 0.296 73,514 0.2930 -1.56%
2023-12-19 0 0.320 0.320 0.330 0.320 0.325 68,000 21,840 0.3212 0.296 0.296 0.305 0.296 0.301 73,514 0.2971 -1.54%
2023-12-18 0 0.325 0.320 0.325 0.320 0.325 532,000 171,360 0.3221 0.301 0.296 0.301 0.296 0.301 575,135 0.2979 0.00%
2023-12-15 0 0.325 0.325 0.335 0.320 0.330 90,800 29,554 0.3255 0.301 0.301 0.310 0.296 0.305 98,162 0.3011 0.00%
2023-12-14 0 0.325 0.325 0.330 0.325 0.330 140,000 45,520 0.3251 0.301 0.301 0.305 0.301 0.305 151,351 0.3008 -2.99%
2023-12-13 0 0.335 0.335 0.340 0.335 0.340 104,000 35,340 0.3398 0.310 0.310 0.315 0.310 0.315 112,432 0.3143 0.00%
2023-12-12 0 0.335 0.335 0.345 0.330 0.345 424,000 144,820 0.3416 0.310 0.310 0.319 0.305 0.319 458,378 0.3159 0.00%
2023-12-11 0 0.335 0.335 0.345 0.335 0.350 280,000 96,700 0.3454 0.310 0.310 0.319 0.310 0.324 302,703 0.3195 0.00%
2023-12-08 0 0.335 0.330 0.340 0.325 0.355 804,000 274,340 0.3412 0.310 0.305 0.315 0.301 0.328 869,189 0.3156 1.52%
2023-12-07 0 0.330 0.330 0.335 0.325 0.330 244,000 79,660 0.3265 0.305 0.305 0.310 0.301 0.305 263,784 0.3020 0.00%
2023-12-06 0 0.330 0.325 0.335 0.325 0.330 108,000 35,260 0.3265 0.305 0.301 0.310 0.301 0.305 116,757 0.3020 0.00%
2023-12-05 0 0.330 0.330 0.335 0.320 0.340 2,756,000 905,840 0.3287 0.305 0.305 0.310 0.296 0.315 2,979,459 0.3040 -4.35%
2023-12-04 0 0.345 0.345 0.350 0.345 0.350 348,000 120,920 0.3475 0.319 0.319 0.324 0.319 0.324 376,216 0.3214 -2.82%
2023-12-01 0 0.355 0.355 0.360 0.350 0.355 620,000 217,820 0.3513 0.328 0.328 0.333 0.324 0.328 670,270 0.3250 0.00%
2023-11-30 0 0.355 0.350 0.355 0.345 0.355 616,000 216,600 0.3516 0.328 0.324 0.328 0.319 0.328 665,946 0.3253 2.90%
2023-11-29 0 0.345 0.345 0.360 0.340 0.360 804,000 284,020 0.3533 0.319 0.319 0.333 0.315 0.333 869,189 0.3268 -1.43%
2023-11-28 0 0.350 0.350 0.360 0.350 0.360 1,548,000 548,820 0.3545 0.324 0.324 0.333 0.324 0.333 1,673,514 0.3279 -1.41%
2023-11-27 0 0.355 0.355 0.365 0.345 0.360 468,000 167,120 0.3571 0.328 0.328 0.338 0.319 0.333 505,946 0.3303 1.43%
2023-11-24 0 0.350 0.340 0.350 0.335 0.350 692,000 237,020 0.3425 0.324 0.315 0.324 0.310 0.324 748,108 0.3168 1.45%
2023-11-23 0 0.345 0.345 0.350 0.340 0.350 1,380,000 481,400 0.3488 0.319 0.319 0.324 0.315 0.324 1,491,892 0.3227 0.00%
2023-11-22 0 0.345 0.345 0.355 0.340 0.360 1,136,000 401,020 0.3530 0.319 0.319 0.328 0.315 0.333 1,228,108 0.3265 1.47%
2023-11-21 0 0.340 0.335 0.350 0.320 0.350 2,380,000 805,180 0.3383 0.315 0.310 0.324 0.296 0.324 2,572,973 0.3129 6.25%
2023-11-20 0 0.320 0.320 0.335 0.315 0.325 88,000 28,400 0.3227 0.296 0.296 0.310 0.291 0.301 95,135 0.2985 -3.03%
2023-11-17 0 0.330 0.330 0.335 0.330 0.330 64,000 21,120 0.3300 0.305 0.305 0.310 0.305 0.305 69,189 0.3053 -1.49%
2023-11-16 0 0.335 0.330 0.335 0.320 0.335 812,000 270,240 0.3328 0.310 0.305 0.310 0.296 0.310 877,838 0.3078 0.00%
2023-11-15 0 0.335 0.330 0.340 0.300 0.335 1,252,000 400,920 0.3202 0.310 0.305 0.315 0.278 0.310 1,353,514 0.2962 1.52%
2023-11-14 0 0.330 0.330 0.335 0.325 0.370 1,656,000 565,360 0.3414 0.305 0.305 0.310 0.301 0.342 1,790,270 0.3158 1.54%
2023-11-13 0 0.325 0.315 0.325 0.305 0.330 2,444,000 754,080 0.3085 0.301 0.291 0.301 0.282 0.305 2,642,162 0.2854 4.84%
2023-11-10 0 0.310 0.295 0.310 0.290 0.310 1,544,000 460,740 0.2984 0.287 0.273 0.287 0.268 0.287 1,669,189 0.2760 -3.12%
2023-11-09 0 0.320 0.315 0.320 0.305 0.330 916,000 288,080 0.3145 0.296 0.291 0.296 0.282 0.305 990,270 0.2909 1.59%
2023-11-08 0 0.315 0.315 0.320 0.315 0.335 888,000 289,960 0.3265 0.291 0.291 0.296 0.291 0.310 960,000 0.3020 -7.35%
2023-11-07 0 0.340 0.325 0.340 0.325 0.375 3,752,000 1,263,540 0.3368 0.315 0.301 0.315 0.301 0.347 4,056,216 0.3115 -6.85%
2023-11-06 0 0.365 0.360 0.370 0.315 0.390 8,679,998 3,115,359 0.3589 0.338 0.333 0.342 0.291 0.361 9,383,782 0.3320 17.74%
2023-11-03 0 0.310 0.305 0.315 0.305 0.315 304,000 95,020 0.3126 0.287 0.282 0.291 0.282 0.291 328,649 0.2891 0.00%
2023-11-02 0 0.310 0.305 0.315 0.295 0.315 796,000 249,660 0.3136 0.287 0.282 0.291 0.273 0.291 860,541 0.2901 3.33%
2023-11-01 0 0.300 0.300 0.305 0.295 0.305 296,000 89,720 0.3031 0.278 0.278 0.282 0.273 0.282 320,000 0.2804 1.69%
2023-10-31 0 0.295 0.295 0.310 0.295 0.300 480,000 144,100 0.3002 0.273 0.273 0.287 0.273 0.278 518,919 0.2777 -3.28%
2023-10-30 0 0.305 0.300 0.315 0.295 0.305 136,000 40,680 0.2991 0.282 0.278 0.291 0.273 0.282 147,027 0.2767 0.00%
2023-10-27 0 0.305 0.295 0.315 0.300 0.320 1,264,000 383,600 0.3035 0.282 0.273 0.291 0.278 0.296 1,366,486 0.2807 -1.61%
2023-10-26 0 0.310 0.295 0.310 0.285 0.315 704,000 209,560 0.2977 0.287 0.273 0.287 0.264 0.291 761,081 0.2753 1.64%
2023-10-25 0 0.305 0.305 0.310 0.290 0.335 1,080,000 335,340 0.3105 0.282 0.282 0.287 0.268 0.310 1,167,568 0.2872 7.02%
2023-10-24 0 0.285 0.280 0.290 0.280 0.290 716,000 201,100 0.2809 0.264 0.259 0.268 0.259 0.268 774,054 0.2598 0.00%
2023-10-20 0 0.285 0.275 0.285 0.275 0.285 592,000 166,240 0.2808 0.264 0.254 0.264 0.254 0.264 640,000 0.2598 -3.39%
2023-10-19 0 0.295 0.290 0.295 0.280 0.290 1,524,000 429,160 0.2816 0.273 0.268 0.273 0.259 0.268 1,647,568 0.2605 3.51%
2023-10-18 0 0.285 0.285 0.290 0.285 0.295 516,000 148,160 0.2871 0.264 0.264 0.268 0.264 0.273 557,838 0.2656 -3.39%
2023-10-17 0 0.295 0.295 0.305 0.290 0.295 148,000 43,360 0.2930 0.273 0.273 0.282 0.268 0.273 160,000 0.2710 0.00%
2023-10-16 0 0.295 0.290 0.310 0.290 0.315 1,372,000 411,220 0.2997 0.273 0.268 0.287 0.268 0.291 1,483,243 0.2772 -7.81%
2023-10-13 0 0.320 0.315 0.320 0.285 0.335 2,576,000 770,220 0.2990 0.296 0.291 0.296 0.264 0.310 2,784,865 0.2766 8.47%
2023-10-12 0 0.295 0.295 0.305 0.295 0.305 384,000 115,040 0.2996 0.273 0.273 0.282 0.273 0.282 415,135 0.2771 -1.67%
2023-10-11 0 0.300 0.295 0.300 0.295 0.300 228,000 67,700 0.2969 0.278 0.273 0.278 0.273 0.278 246,486 0.2747 3.45%
2023-10-10 0 0.290 0.290 0.300 0.290 0.310 404,000 119,540 0.2959 0.268 0.268 0.278 0.268 0.287 436,757 0.2737 -1.69%
2023-10-09 0 0.295 0.290 0.295 0.290 0.300 188,000 54,980 0.2924 0.273 0.268 0.273 0.268 0.278 203,243 0.2705 -1.67%
2023-10-06 0 0.300 0.295 0.300 0.295 0.310 524,000 159,620 0.3046 0.278 0.273 0.278 0.273 0.287 566,486 0.2818 0.00%
2023-10-05 0 0.300 0.290 0.300 0.290 0.300 612,000 180,440 0.2948 0.278 0.268 0.278 0.268 0.278 661,622 0.2727 0.00%
2023-10-04 0 0.300 0.290 0.300 0.270 0.305 5,176,000 1,466,200 0.2833 0.278 0.268 0.278 0.250 0.282 5,595,676 0.2620 -1.64%
2023-10-03 0 0.305 0.300 0.305 0.290 0.330 2,884,000 873,220 0.3028 0.282 0.278 0.282 0.268 0.305 3,117,838 0.2801 -4.69%
2023-09-29 0 0.320 0.310 0.320 0.300 0.350 2,468,000 794,720 0.3220 0.296 0.287 0.296 0.278 0.324 2,668,108 0.2979 -3.03%
2023-09-28 0 0.330 0.315 0.330 0.320 0.330 416,000 133,640 0.3213 0.305 0.291 0.305 0.296 0.305 449,730 0.2972 3.13%
2023-09-27 0 0.320 0.315 0.320 0.305 0.340 3,848,000 1,217,360 0.3164 0.296 0.291 0.296 0.282 0.315 4,160,000 0.2926 -3.03%
2023-09-26 0 0.330 0.315 0.330 0.305 0.330 1,080,000 342,160 0.3168 0.305 0.291 0.305 0.282 0.305 1,167,568 0.2931 10.00%
2023-09-25 0 0.300 0.300 0.305 0.300 0.345 6,176,000 1,956,760 0.3168 0.278 0.278 0.282 0.278 0.319 6,676,757 0.2931 -7.69%
2023-09-22 0 0.325 0.325 0.330 0.310 0.350 6,060,000 2,005,240 0.3309 0.301 0.301 0.305 0.287 0.324 6,551,351 0.3061 -9.72%
2023-09-21 0 0.360 0.345 0.365 0.350 0.365 1,896,000 681,660 0.3595 0.333 0.319 0.338 0.324 0.338 2,049,730 0.3326 -1.37%
2023-09-20 0 0.365 0.350 0.365 0.350 0.365 1,388,000 498,040 0.3588 0.338 0.324 0.338 0.324 0.338 1,500,541 0.3319 1.39%
2023-09-19 0 0.360 0.350 0.360 0.340 0.360 2,272,000 797,020 0.3508 0.333 0.324 0.333 0.315 0.333 2,456,216 0.3245 1.41%
2023-09-18 0 0.355 0.350 0.370 0.345 0.370 1,916,000 689,540 0.3599 0.328 0.324 0.342 0.319 0.342 2,071,351 0.3329 2.90%
2023-09-15 0 0.345 0.335 0.345 0.320 0.345 3,944,000 1,312,720 0.3328 0.319 0.310 0.319 0.296 0.319 4,263,784 0.3079 6.15%
2023-09-14 0 0.325 0.320 0.330 0.260 0.355 10,908,000 3,390,860 0.3109 0.301 0.296 0.305 0.240 0.328 11,792,432 0.2875 -5.80%
2023-09-13 0 0.345 0.350 0.355 0.345 0.365 1,664,000 589,160 0.3541 0.319 0.324 0.328 0.319 0.338 1,798,919 0.3275 -1.43%
2023-09-12 0 0.350 0.350 0.360 0.350 0.390 6,028,000 2,222,280 0.3687 0.324 0.324 0.333 0.324 0.361 6,516,757 0.3410 -1.41%
2023-09-11 0 0.355 0.350 0.355 0.340 0.465 22,980,000 9,042,880 0.3935 0.328 0.324 0.328 0.315 0.430 24,843,243 0.3640 -21.11%
2023-09-07 0 0.450 0.450 0.455 0.445 0.470 2,616,000 1,194,690 0.4567 0.416 0.416 0.421 0.412 0.435 2,828,108 0.4224 -2.17%
2023-09-06 0 0.460 0.455 0.460 0.440 0.465 1,604,000 724,000 0.4514 0.426 0.421 0.426 0.407 0.430 1,734,054 0.4175 1.10%
2023-09-05 0 0.455 0.450 0.455 0.435 0.485 11,132,000 5,072,500 0.4557 0.421 0.416 0.421 0.402 0.449 12,034,595 0.4215 -1.09%
2023-09-04 0 0.460 0.455 0.460 0.450 0.500 6,132,000 2,858,880 0.4662 0.426 0.421 0.426 0.416 0.463 6,629,189 0.4313 -4.17%
2023-08-31 0 0.480 0.475 0.490 0.465 0.520 7,092,000 3,484,800 0.4914 0.444 0.439 0.453 0.430 0.481 7,667,027 0.4545 1.05%
2023-08-30 0 0.475 0.475 0.485 0.435 0.480 3,760,000 1,747,000 0.4646 0.439 0.439 0.449 0.402 0.444 4,064,865 0.4298 3.26%
2023-08-29 0 0.460 0.455 0.465 0.445 0.490 3,480,000 1,619,400 0.4653 0.426 0.421 0.430 0.412 0.453 3,762,162 0.4304 2.22%
2023-08-28 0 0.450 0.445 0.455 0.435 0.500 7,364,000 3,454,500 0.4691 0.416 0.412 0.421 0.402 0.463 7,961,081 0.4339 -7.22%
2023-08-25 0 0.485 0.485 0.495 0.430 0.520 13,948,000 6,827,040 0.4895 0.449 0.449 0.458 0.398 0.481 15,078,919 0.4528 8.99%
2023-08-24 0 0.445 0.445 0.455 0.405 0.465 9,528,000 4,133,720 0.4338 0.412 0.412 0.421 0.375 0.430 10,300,541 0.4013 5.95%
2023-08-23 0 0.420 0.415 0.420 0.345 0.430 18,458,200 6,893,247 0.3735 0.388 0.384 0.388 0.319 0.398 19,954,811 0.3454 20.00%
2023-08-22 0 0.350 0.350 0.355 0.350 0.365 1,680,000 599,920 0.3571 0.324 0.324 0.328 0.324 0.338 1,816,216 0.3303 -2.78%
2023-08-21 0 0.360 0.355 0.365 0.355 0.390 4,220,000 1,545,360 0.3662 0.333 0.328 0.338 0.328 0.361 4,562,162 0.3387 1.41%
2023-08-18 0 0.355 0.345 0.355 0.325 0.360 2,568,000 882,500 0.3437 0.328 0.319 0.328 0.301 0.333 2,776,216 0.3179 4.41%
2023-08-17 0 0.340 0.335 0.340 0.325 0.360 2,684,000 890,380 0.3317 0.315 0.310 0.315 0.301 0.333 2,901,622 0.3069 0.00%
2023-08-16 0 0.340 0.330 0.340 0.325 0.350 4,076,000 1,373,420 0.3370 0.315 0.305 0.315 0.301 0.324 4,406,486 0.3117 1.49%
2023-08-15 0 0.335 0.335 0.340 0.330 0.375 4,731,600 1,636,110 0.3458 0.310 0.310 0.315 0.305 0.347 5,115,243 0.3198 -1.47%
2023-08-14 0 0.340 0.335 0.340 0.315 0.365 4,492,000 1,510,820 0.3363 0.315 0.310 0.315 0.291 0.338 4,856,216 0.3111 -2.86%
2023-08-11 0 0.350 0.345 0.350 0.330 0.360 10,584,000 3,659,020 0.3457 0.324 0.319 0.324 0.305 0.333 11,442,162 0.3198 1.45%
2023-08-10 0 0.345 0.340 0.350 0.320 0.410 13,416,000 4,678,820 0.3487 0.319 0.315 0.324 0.296 0.379 14,503,784 0.3226 -12.66%
2023-08-09 0 0.395 0.390 0.395 0.340 0.405 9,156,000 3,402,840 0.3717 0.365 0.361 0.365 0.315 0.375 9,898,378 0.3438 6.76%
2023-08-08 0 0.370 0.370 0.380 0.350 0.375 5,036,000 1,808,300 0.3591 0.342 0.342 0.351 0.324 0.347 5,444,324 0.3321 1.37%
2023-08-07 0 0.365 0.365 0.370 0.345 0.385 6,668,000 2,452,000 0.3677 0.338 0.338 0.342 0.319 0.356 7,208,649 0.3401 4.29%
2023-08-04 0 0.350 0.345 0.350 0.320 0.370 12,632,000 4,289,140 0.3395 0.324 0.319 0.324 0.296 0.342 13,656,216 0.3141 -5.41%
2023-08-03 0 0.370 0.370 0.375 0.365 0.420 10,968,000 4,277,680 0.3900 0.342 0.342 0.347 0.338 0.388 11,857,297 0.3608 -7.50%
2023-08-02 0 0.400 0.400 0.410 0.395 0.435 10,352,000 4,216,120 0.4073 0.370 0.370 0.379 0.365 0.402 11,191,351 0.3767 -10.11%
2023-08-01 0 0.445 0.440 0.450 0.435 0.485 9,516,000 4,315,840 0.4535 0.412 0.407 0.416 0.402 0.449 10,287,568 0.4195 -8.25%
2023-07-31 0 0.485 0.485 0.495 0.450 0.530 7,500,000 3,638,020 0.4851 0.449 0.449 0.458 0.416 0.490 8,108,108 0.4487 3.19%
2023-07-28 0 0.470 0.465 0.470 0.445 0.500 14,121,000 6,611,952 0.4682 0.435 0.430 0.435 0.412 0.463 15,265,946 0.4331 -9.62%
2023-07-27 0 0.520 0.510 0.520 0.480 0.540 9,632,000 5,002,240 0.5193 0.481 0.472 0.481 0.444 0.500 10,412,973 0.4804 -3.70%
2023-07-26 0 0.540 0.520 0.540 0.450 0.590 32,492,116 16,482,007 0.5073 0.500 0.481 0.500 0.416 0.546 35,126,612 0.4692 -14.29%
2023-07-25 0 0.630 0.620 0.630 0.610 0.730 11,896,000 7,794,520 0.6552 0.583 0.574 0.583 0.564 0.675 12,860,541 0.6061 -12.50%
2023-07-24 0 0.720 0.710 0.720 0.710 0.820 2,852,000 2,133,680 0.7481 0.666 0.657 0.666 0.657 0.758 3,083,243 0.6920 -6.49%
2023-07-21 0 0.770 0.760 0.770 0.710 0.880 15,754,000 12,484,150 0.7924 0.712 0.703 0.712 0.657 0.814 17,031,351 0.7330 5.48%
2023-07-20 0 0.730 0.730 0.750 0.680 2.710 53,904,000 73,576,760 1.3650 0.675 0.675 0.694 0.629 2.507 58,274,595 1.2626 -73.16%
2023-07-19 0 2.720 2.720 2.730 2.670 2.800 20,912,000 57,182,840 2.7345 2.516 2.516 2.525 2.470 2.590 22,607,568 2.5294 -1.09%
2023-07-18 0 2.750 2.750 2.760 2.610 2.810 11,040,000 30,320,680 2.7464 2.544 2.544 2.553 2.414 2.599 11,935,135 2.5405 1.85%
2023-07-14 0 2.700 2.650 2.700 2.610 2.750 6,487,600 17,228,120 2.6555 2.498 2.451 2.498 2.414 2.544 7,013,622 2.4564 1.50%
2023-07-13 0 2.660 2.620 2.660 2.590 2.830 3,916,000 10,428,863 2.6631 2.461 2.423 2.461 2.396 2.618 4,233,514 2.4634 -3.27%
2023-07-12 0 2.750 2.750 2.800 2.620 2.820 7,784,000 21,363,200 2.7445 2.544 2.544 2.590 2.423 2.608 8,415,135 2.5387 3.77%
2023-07-11 0 2.650 2.590 2.650 2.510 2.730 6,669,600 17,627,504 2.6430 2.451 2.396 2.451 2.322 2.525 7,210,378 2.4447 4.74%
2023-07-10 0 2.530 2.500 2.530 2.270 2.540 11,932,000 29,466,280 2.4695 2.340 2.313 2.340 2.100 2.349 12,899,459 2.2843 7.20%
2023-07-07 0 2.360 2.330 2.360 2.250 2.400 4,392,000 10,179,480 2.3177 2.183 2.155 2.183 2.081 2.220 4,748,108 2.1439 0.85%
2023-07-06 0 2.340 2.300 2.340 2.240 2.420 7,504,000 17,467,320 2.3277 2.164 2.127 2.164 2.072 2.239 8,112,432 2.1532 1.30%
2023-07-05 0 2.310 2.300 2.310 2.180 2.430 6,787,365 15,734,032 2.3181 2.137 2.127 2.137 2.017 2.248 7,337,692 2.1443 -6.10%
2023-07-04 0 2.460 2.460 2.500 2.270 2.550 8,364,000 20,030,922 2.3949 2.276 2.276 2.313 2.100 2.359 9,042,162 2.2153 -0.81%
2023-07-03 0 2.480 2.470 2.480 2.310 2.520 14,660,000 36,265,000 2.4737 2.294 2.285 2.294 2.137 2.331 15,848,649 2.2882 3.33%
2023-06-30 0 2.400 2.370 2.400 2.110 2.580 8,168,000 19,044,211 2.3316 2.220 2.192 2.220 1.952 2.386 8,830,270 2.1567 -4.00%
2023-06-29 0 2.500 2.430 2.500 2.350 2.560 9,908,000 23,948,720 2.4171 2.313 2.248 2.313 2.174 2.368 10,711,351 2.2358 5.04%
2023-06-28 0 2.380 2.330 2.380 2.260 2.450 4,812,000 11,233,380 2.3345 2.202 2.155 2.202 2.090 2.266 5,202,162 2.1594 2.15%
2023-06-27 0 2.330 2.300 2.330 2.180 2.420 6,884,000 15,846,920 2.3020 2.155 2.127 2.155 2.017 2.239 7,442,162 2.1293 1.75%
2023-06-26 0 2.290 2.150 2.290 2.060 2.410 19,284,300 44,107,128 2.2872 2.118 1.989 2.118 1.905 2.229 20,847,892 2.1157 0.00%
2023-06-23 0 2.290 2.250 2.290 2.250 2.720 40,338,000 104,587,456 2.5928 2.118 2.081 2.118 2.081 2.516 43,608,649 2.3983 -8.03%
2023-06-21 0 2.490 2.430 2.490 2.180 2.550 30,927,365 70,350,531 2.2747 2.303 2.248 2.303 2.017 2.359 33,434,989 2.1041 15.81%
2023-06-20 0 2.150 2.150 2.180 1.910 2.290 13,380,900 28,637,611 2.1402 1.989 1.989 2.017 1.767 2.118 14,465,838 1.9797 10.26%
2023-06-19 0 1.950 1.930 1.950 1.850 2.010 18,180,000 34,876,280 1.9184 1.804 1.785 1.804 1.711 1.859 19,654,054 1.7745 2.63%
2023-06-16 0 1.900 1.900 1.950 1.900 1.980 5,572,000 10,863,520 1.9497 1.757 1.757 1.804 1.757 1.832 6,023,784 1.8034 -2.56%
2023-06-15 0 1.950 1.870 1.950 1.810 1.950 23,196,000 42,822,560 1.8461 1.804 1.730 1.804 1.674 1.804 25,076,757 1.7077 6.56%
2023-06-14 0 1.830 1.780 1.830 1.760 1.860 6,048,000 10,930,080 1.8072 1.693 1.646 1.693 1.628 1.721 6,538,378 1.6717 2.81%
2023-06-13 0 1.780 1.750 1.780 1.650 1.780 20,852,000 35,190,160 1.6876 1.646 1.619 1.646 1.526 1.646 22,542,703 1.5610 7.88%
2023-06-12 0 1.650 1.640 1.650 1.420 1.650 32,692,000 49,693,600 1.5201 1.526 1.517 1.526 1.313 1.526 35,342,703 1.4060 12.24%
2023-06-09 0 1.470 1.460 1.500 1.310 1.500 2,840,000 4,173,680 1.4696 1.360 1.351 1.388 1.212 1.388 3,070,270 1.3594 -2.00%
2023-06-08 0 1.500 1.460 1.500 1.440 1.500 368,000 547,400 1.4875 1.388 1.351 1.388 1.332 1.388 397,838 1.3759 0.00%
2023-06-07 0 1.500 1.500 1.510 1.450 1.510 2,508,000 3,739,640 1.4911 1.388 1.388 1.397 1.341 1.397 2,711,351 1.3793 0.00%
2023-06-06 0 1.500 1.460 1.500 1.390 1.550 1,296,000 1,933,920 1.4922 1.388 1.351 1.388 1.286 1.434 1,401,081 1.3803 1.35%
2023-06-05 0 1.480 1.430 1.480 1.290 1.490 2,300,000 3,254,960 1.4152 1.369 1.323 1.369 1.193 1.378 2,486,486 1.3091 9.63%
2023-06-02 0 1.350 1.250 1.350 1.200 1.350 1,068,000 1,367,720 1.2806 1.249 1.156 1.249 1.110 1.249 1,154,595 1.1846 0.75%
2023-06-01 0 1.340 1.250 1.340 1.220 1.390 1,632,000 2,168,560 1.3288 1.240 1.156 1.240 1.129 1.286 1,764,324 1.2291 0.75%
2023-05-31 0 1.330 1.200 1.330 1.100 1.450 16,412,000 22,651,480 1.3802 1.230 1.110 1.230 1.018 1.341 17,742,703 1.2767 8.13%
2023-05-30 0 1.230 1.230 1.290 1.000 1.490 9,096,000 10,183,120 1.1195 1.138 1.138 1.193 0.925 1.378 9,833,514 1.0356 17.14%
2023-05-29 0 1.050 1.030 1.050 0.920 1.100 5,326,600 5,550,682 1.0421 0.971 0.953 0.971 0.851 1.018 5,758,486 0.9639 5.00%
2023-05-25 0 1.000 0.950 1.020 0.960 1.080 392,000 395,760 1.0096 0.925 0.879 0.943 0.888 0.999 423,784 0.9339 -0.99%
2023-05-24 0 1.010 0.970 1.010 0.980 1.100 428,000 447,000 1.0444 0.934 0.897 0.934 0.907 1.018 462,703 0.9661 1.00%
2023-05-23 0 1.000 0.960 1.000 0.950 1.070 3,068,000 3,090,400 1.0073 0.925 0.888 0.925 0.879 0.990 3,316,757 0.9318 0.00%
2023-05-22 0 1.000 0.950 1.000 0.920 1.020 480,000 466,120 0.9711 0.925 0.879 0.925 0.851 0.943 518,919 0.8983 2.04%
2023-05-19 0 0.980 0.980 1.010 0.980 1.060 836,000 860,200 1.0289 0.907 0.907 0.934 0.907 0.980 903,784 0.9518 -1.01%
2023-05-18 0 0.990 0.960 0.990 0.960 1.030 432,000 434,440 1.0056 0.916 0.888 0.916 0.888 0.953 467,027 0.9302 3.13%
2023-05-17 0 0.960 0.920 0.960 0.860 0.960 1,736,000 1,565,440 0.9018 0.888 0.851 0.888 0.796 0.888 1,876,757 0.8341 7.87%
2023-05-16 0 0.890 0.870 0.900 0.840 0.900 144,000 124,502 0.8646 0.823 0.805 0.832 0.777 0.832 155,676 0.7998 2.30%
2023-05-15 0 0.870 0.840 0.880 0.840 0.860 168,000 142,440 0.8479 0.805 0.777 0.814 0.777 0.796 181,622 0.7843 1.16%
2023-05-12 0 0.860 0.850 0.870 0.850 0.890 1,268,000 1,119,240 0.8827 0.796 0.786 0.805 0.786 0.823 1,370,811 0.8165 -3.37%
2023-05-11 0 0.890 0.830 0.880 - - 0 0 - 0.823 0.768 0.814 - - 0 - 0.00%
2023-05-10 0 0.890 0.840 0.880 - - 0 0 - 0.823 0.777 0.814 - - 0 - 0.00%
2023-05-09 0 0.890 0.840 0.880 - - 0 0 - 0.823 0.777 0.814 - - 0 - 0.00%
2023-05-08 0 0.890 0.850 0.890 0.840 0.890 584,000 497,456 0.8518 0.823 0.786 0.823 0.777 0.823 631,351 0.7879 2.30%
2023-05-05 0 0.870 0.870 0.890 0.870 0.920 52,000 46,480 0.8938 0.805 0.805 0.823 0.805 0.851 56,216 0.8268 -5.43%
2023-05-04 0 0.920 0.900 0.920 0.900 1.000 356,000 337,440 0.9479 0.851 0.832 0.851 0.832 0.925 384,865 0.8768 -4.17%
2023-05-03 0 0.960 0.900 0.980 0.940 0.960 12,000 11,360 0.9467 0.888 0.832 0.907 0.869 0.888 12,973 0.8757 4.35%
2023-05-02 0 0.920 0.880 0.920 0.910 0.920 12,000 11,000 0.9167 0.851 0.814 0.851 0.842 0.851 12,973 0.8479 3.37%
2023-04-28 0 0.890 0.860 0.920 0.890 0.950 44,000 40,520 0.9209 0.823 0.796 0.851 0.823 0.879 47,568 0.8518 -3.26%
2023-04-27 0 0.920 0.880 0.930 0.890 0.900 3,072,000 2,765,080 0.9001 0.851 0.814 0.860 0.823 0.832 3,321,081 0.8326 2.22%
2023-04-26 0 0.900 0.890 0.940 0.900 0.900 20,000 18,000 0.9000 0.832 0.823 0.869 0.832 0.832 21,622 0.8325 0.00%
2023-04-25 0 0.900 0.900 0.930 0.870 0.980 356,000 327,560 0.9201 0.832 0.832 0.860 0.805 0.907 384,865 0.8511 -3.23%
2023-04-24 0 0.930 0.900 0.990 - - 0 0 - 0.860 0.832 0.916 - - 0 - 0.00%
2023-04-21 0 0.930 0.930 0.960 - - 0 0 - 0.860 0.860 0.888 - - 0 - 0.00%
2023-04-20 0 0.930 0.920 0.980 0.920 0.960 136,000 127,040 0.9341 0.860 0.851 0.907 0.851 0.888 147,027 0.8641 -5.10%
2023-04-19 0 0.980 0.900 0.990 0.870 1.010 644,000 641,680 0.9964 0.907 0.832 0.916 0.805 0.934 696,216 0.9217 6.52%
2023-04-18 0 0.920 0.890 0.920 - - 0 0 - 0.851 0.823 0.851 - - 0 - 0.00%
2023-04-17 0 0.920 0.910 0.960 0.920 0.930 36,000 33,280 0.9244 0.851 0.842 0.888 0.851 0.860 38,919 0.8551 -3.16%
2023-04-14 0 0.950 0.930 0.980 0.920 0.950 12,000 11,280 0.9400 0.879 0.860 0.907 0.851 0.879 12,973 0.8695 -3.06%
2023-04-13 0 0.980 - 0.990 0.980 1.020 100,000 101,040 1.0104 0.907 - 0.916 0.907 0.943 108,108 0.9346 0.00%
2023-04-12 0 0.980 0.950 1.000 - - 0 0 - 0.907 0.879 0.925 - - 0 - 0.00%
2023-04-11 0 0.980 0.980 0.990 0.980 1.000 168,000 165,080 0.9826 0.907 0.907 0.916 0.907 0.925 181,622 0.9089 -1.01%
2023-04-06 0 0.990 0.970 0.990 0.980 1.010 1,908,000 1,908,800 1.0004 0.916 0.897 0.916 0.907 0.934 2,062,703 0.9254 0.00%
2023-04-04 0 0.990 0.980 1.020 - - 0 0 - 0.916 0.907 0.943 - - 0 - 0.00%
2023-04-03 0 0.990 0.980 1.020 - - 0 0 - 0.916 0.907 0.943 - - 0 - 0.00%
2023-03-31 0 0.990 0.980 1.000 - - 0 0 - 0.916 0.907 0.925 - - 0 - 0.00%
2023-03-30 0 0.990 0.980 1.010 0.990 1.000 24,000 23,960 0.9983 0.916 0.907 0.934 0.916 0.925 25,946 0.9235 1.02%
2023-03-29 0 0.980 0.970 1.000 0.980 1.000 1,428,000 1,425,360 0.9982 0.907 0.897 0.925 0.907 0.925 1,543,784 0.9233 -2.97%
2023-03-28 0 1.010 0.990 1.010 0.990 1.060 196,000 200,840 1.0247 0.934 0.916 0.934 0.916 0.980 211,892 0.9478 1.00%
2023-03-27 0 1.000 0.980 1.010 0.970 1.010 276,000 273,680 0.9916 0.925 0.907 0.934 0.897 0.934 298,378 0.9172 -0.99%
2023-03-24 0 1.010 0.980 1.010 0.990 1.010 2,124,000 2,124,280 1.0001 0.934 0.907 0.934 0.916 0.934 2,296,216 0.9251 2.02%
2023-03-23 0 0.990 0.990 1.010 0.980 1.010 1,012,000 1,019,160 1.0071 0.916 0.916 0.934 0.907 0.934 1,094,054 0.9315 -1.98%
2023-03-22 0 1.010 1.000 1.020 0.990 1.020 2,592,000 2,618,040 1.0100 0.934 0.925 0.943 0.916 0.943 2,802,162 0.9343 1.00%
2023-03-21 0 1.000 0.980 1.010 1.000 1.010 3,080,000 3,080,480 1.0002 0.925 0.907 0.934 0.925 0.934 3,329,730 0.9251 0.00%
2023-03-20 0 1.000 0.990 1.010 0.970 1.010 884,000 885,400 1.0016 0.925 0.916 0.934 0.897 0.934 955,676 0.9265 0.00%
2023-03-17 0 1.000 0.990 1.000 0.980 1.010 276,000 275,560 0.9984 0.925 0.916 0.925 0.907 0.934 298,378 0.9235 -0.99%
2023-03-16 0 1.010 0.990 1.020 0.990 1.020 5,132,000 5,152,560 1.0040 0.934 0.916 0.943 0.916 0.943 5,548,108 0.9287 -0.98%
2023-03-15 0 1.020 0.980 1.000 0.990 1.020 2,156,000 2,157,600 1.0007 0.943 0.907 0.925 0.916 0.943 2,330,811 0.9257 -1.92%
2023-03-14 0 1.040 1.000 1.040 0.990 1.040 700,000 709,280 1.0133 0.962 0.925 0.962 0.916 0.962 756,757 0.9373 1.96%
2023-03-13 0 1.020 0.990 1.020 0.990 1.020 296,000 295,560 0.9985 0.943 0.916 0.943 0.916 0.943 320,000 0.9236 0.99%
2023-03-10 0 1.010 0.990 1.020 0.960 1.010 512,000 502,360 0.9812 0.934 0.916 0.943 0.888 0.934 553,514 0.9076 1.00%
2023-03-09 0 1.000 1.000 1.020 0.970 1.020 424,000 419,520 0.9894 0.925 0.925 0.943 0.897 0.943 458,378 0.9152 -1.96%
2023-03-08 0 1.020 0.990 1.020 0.960 1.020 404,000 396,760 0.9821 0.943 0.916 0.943 0.888 0.943 436,757 0.9084 2.00%
2023-03-07 0 1.000 1.000 1.030 0.970 1.020 280,000 277,280 0.9903 0.925 0.925 0.953 0.897 0.943 302,703 0.9160 -1.96%
2023-03-06 0 1.020 0.990 1.020 0.990 1.020 104,000 104,560 1.0054 0.943 0.916 0.943 0.916 0.943 112,432 0.9300 -0.97%
2023-03-03 0 1.030 1.010 1.030 0.980 1.050 5,840,000 5,917,840 1.0133 0.953 0.934 0.953 0.907 0.971 6,313,514 0.9373 4.04%
2023-03-02 0 0.990 0.950 1.000 0.970 1.040 216,000 214,720 0.9941 0.916 0.879 0.925 0.897 0.962 233,514 0.9195 -1.98%
2023-03-01 0 1.010 0.950 1.020 0.970 1.010 240,000 235,320 0.9805 0.934 0.879 0.943 0.897 0.934 259,459 0.9070 1.00%
2023-02-28 0 1.000 0.950 1.000 0.960 1.000 3,820,000 3,760,280 0.9844 0.925 0.879 0.925 0.888 0.925 4,129,730 0.9105 1.01%
2023-02-27 0 0.990 0.960 0.990 0.960 1.020 2,232,000 2,210,560 0.9904 0.916 0.888 0.916 0.888 0.943 2,412,973 0.9161 -1.00%
2023-02-24 0 1.000 0.950 0.970 0.990 1.010 92,000 91,560 0.9952 0.925 0.879 0.897 0.916 0.934 99,459 0.9206 -3.85%
2023-02-23 0 1.040 1.010 1.040 0.960 1.040 56,000 57,440 1.0257 0.962 0.934 0.962 0.888 0.962 60,541 0.9488 1.96%
2023-02-22 0 1.020 0.990 1.020 0.990 1.050 512,000 517,840 1.0114 0.943 0.916 0.943 0.916 0.971 553,514 0.9356 -3.77%
2023-02-21 0 1.060 1.020 1.060 0.990 1.060 528,000 539,400 1.0216 0.980 0.943 0.980 0.916 0.980 570,811 0.9450 6.00%
2023-02-20 0 1.000 0.980 1.000 0.910 1.040 548,000 550,640 1.0048 0.925 0.907 0.925 0.842 0.962 592,432 0.9295 8.70%
2023-02-17 0 0.920 0.900 0.920 0.910 0.990 1,140,000 1,082,560 0.9496 0.851 0.832 0.851 0.842 0.916 1,232,432 0.8784 -1.08%
2023-02-16 0 0.930 0.900 0.930 0.900 0.970 356,000 328,120 0.9217 0.860 0.832 0.860 0.832 0.897 384,865 0.8526 -4.12%
2023-02-15 0 0.970 0.940 0.980 0.930 0.980 44,000 42,280 0.9609 0.897 0.869 0.907 0.860 0.907 47,568 0.8888 -1.02%
2023-02-14 0 0.980 0.950 0.980 0.980 0.980 48,000 47,040 0.9800 0.907 0.879 0.907 0.907 0.907 51,892 0.9065 0.00%
2023-02-13 0 0.980 0.930 0.990 0.930 0.980 44,000 42,200 0.9591 0.907 0.860 0.916 0.860 0.907 47,568 0.8872 -1.01%
2023-02-10 0 0.990 0.990 1.000 0.920 0.990 848,000 834,360 0.9839 0.916 0.916 0.925 0.851 0.916 916,757 0.9101 1.02%
2023-02-09 0 0.980 0.980 1.000 0.980 0.980 8,000 7,840 0.9800 0.907 0.907 0.925 0.907 0.907 8,649 0.9065 0.00%
2023-02-08 0 0.980 0.980 1.000 0.960 0.980 36,000 35,000 0.9722 0.907 0.907 0.925 0.888 0.907 38,919 0.8993 0.00%
2023-02-07 0 0.980 0.940 0.980 0.950 0.950 4,000 3,800 0.9500 0.907 0.869 0.907 0.879 0.879 4,324 0.8788 -2.00%
2023-02-06 0 1.000 0.960 1.010 0.960 1.000 580,000 559,440 0.9646 0.925 0.888 0.934 0.888 0.925 627,027 0.8922 1.01%
2023-02-03 0 0.990 0.950 1.000 0.990 0.990 24,000 23,760 0.9900 0.916 0.879 0.925 0.916 0.916 25,946 0.9158 -1.00%
2023-02-02 0 1.000 0.960 1.000 0.950 1.000 400,000 387,920 0.9698 0.925 0.888 0.925 0.879 0.925 432,432 0.8971 -3.85%
2023-02-01 0 1.040 0.980 1.040 0.980 1.040 400,000 401,960 1.0049 0.962 0.907 0.962 0.907 0.962 432,432 0.9295 4.00%
2023-01-31 0 1.000 1.000 1.040 1.000 1.000 8,000 8,000 1.0000 0.925 0.925 0.962 0.925 0.925 8,649 0.9250 -2.91%
2023-01-30 0 1.030 1.010 1.030 0.990 1.030 44,000 44,240 1.0055 0.953 0.934 0.953 0.916 0.953 47,568 0.9300 0.00%
2023-01-27 0 1.030 1.000 1.030 0.980 1.070 116,000 118,000 1.0172 0.953 0.925 0.953 0.907 0.990 125,405 0.9409 -3.74%
2023-01-26 0 1.070 1.040 1.080 1.070 1.080 64,000 68,880 1.0763 0.990 0.962 0.999 0.990 0.999 69,189 0.9955 0.00%
2023-01-20 0 1.070 1.060 1.080 0.960 1.080 6,064,000 6,480,880 1.0687 0.990 0.980 0.999 0.888 0.999 6,555,676 0.9886 7.00%
2023-01-19 0 1.000 0.960 1.010 0.950 1.000 48,000 47,080 0.9808 0.925 0.888 0.934 0.879 0.925 51,892 0.9073 -0.99%
2023-01-18 0 1.010 0.960 1.010 0.970 1.030 140,000 141,280 1.0091 0.934 0.888 0.934 0.897 0.953 151,351 0.9335 0.00%
2023-01-17 0 1.010 1.000 1.010 0.980 1.020 16,888,000 16,798,880 0.9947 0.934 0.925 0.934 0.907 0.943 18,257,297 0.9201 2.02%
2023-01-16 0 0.990 0.960 1.020 0.920 1.010 52,000 50,800 0.9769 0.916 0.888 0.943 0.851 0.934 56,216 0.9037 0.00%
2023-01-13 0 0.990 0.950 0.990 - - 0 0 - 0.916 0.879 0.916 - - 0 - 0.00%
2023-01-12 0 0.990 0.990 1.000 0.960 1.020 2,288,000 2,293,000 1.0022 0.916 0.916 0.925 0.888 0.943 2,473,514 0.9270 -2.94%
2023-01-11 0 1.020 0.930 1.020 0.870 1.020 3,208,000 3,076,240 0.9589 0.943 0.860 0.943 0.805 0.943 3,468,108 0.8870 12.09%
2023-01-10 0 0.910 0.910 0.920 0.800 0.970 24,752,000 20,327,960 0.8213 0.842 0.842 0.851 0.740 0.897 26,758,919 0.7597 -5.21%
2023-01-09 0 0.960 0.960 1.010 0.960 1.050 632,000 644,880 1.0204 0.888 0.888 0.934 0.888 0.971 683,243 0.9439 -8.57%
2023-01-06 0 1.050 1.020 1.060 1.010 1.060 120,000 124,960 1.0413 0.971 0.943 0.980 0.934 0.980 129,730 0.9632 -2.78%
2023-01-05 0 1.080 1.070 1.080 1.000 1.080 148,000 151,720 1.0251 0.999 0.990 0.999 0.925 0.999 160,000 0.9483 0.00%
2023-01-04 0 1.080 1.020 1.080 0.950 1.150 4,496,000 4,604,040 1.0240 0.999 0.943 0.999 0.879 1.064 4,860,541 0.9472 6.93%
2023-01-03 0 1.010 1.010 1.050 0.940 1.130 16,236,000 16,918,880 1.0421 0.934 0.934 0.971 0.869 1.045 17,552,432 0.9639 -0.65%
2022-12-30 0 1.060 0.960 1.060 0.950 1.100 15,076,000 16,573,960 1.0994 0.940 0.852 0.940 0.843 0.976 16,994,178 0.9753 10.42%
2022-12-29 0 0.960 0.950 0.980 0.960 1.000 116,000 112,560 0.9703 0.852 0.843 0.869 0.852 0.887 130,759 0.8608 -2.04%
2022-12-28 0 0.980 0.960 0.980 0.950 1.030 4,768,000 4,781,440 1.0028 0.869 0.852 0.869 0.843 0.914 5,374,651 0.8896 0.00%
2022-12-23 0 0.980 0.960 0.980 0.960 1.000 3,564,000 3,527,560 0.9898 0.869 0.852 0.869 0.852 0.887 4,017,461 0.8781 -1.01%
2022-12-22 0 0.990 0.970 0.990 0.960 1.000 1,852,000 1,816,200 0.9807 0.878 0.861 0.878 0.852 0.887 2,087,637 0.8700 -1.00%
2022-12-21 0 1.000 0.990 1.000 0.970 1.050 1,932,000 1,965,560 1.0174 0.887 0.878 0.887 0.861 0.931 2,177,816 0.9025 0.00%
2022-12-20 0 1.000 0.990 1.000 0.960 1.040 1,332,000 1,329,200 0.9979 0.887 0.878 0.887 0.852 0.923 1,501,476 0.8853 4.17%
2022-12-19 0 0.960 0.960 1.000 0.930 1.000 1,620,000 1,540,320 0.9508 0.852 0.852 0.887 0.825 0.887 1,826,119 0.8435 -4.00%
2022-12-16 0 1.000 0.970 1.000 0.960 1.090 128,000 129,120 1.0088 0.887 0.861 0.887 0.852 0.967 144,286 0.8949 -8.26%
2022-12-15 0 1.090 1.060 1.100 1.060 1.100 212,000 230,960 1.0894 0.967 0.940 0.976 0.940 0.976 238,974 0.9665 0.00%
2022-12-14 0 1.090 1.090 1.120 1.080 1.110 272,000 299,840 1.1024 0.967 0.967 0.994 0.958 0.985 306,608 0.9779 3.81%
2022-12-13 0 1.050 1.050 1.070 1.040 1.300 2,564,000 2,908,880 1.1345 0.931 0.931 0.949 0.923 1.153 2,890,228 1.0065 -11.02%
2022-12-12 0 1.180 1.080 1.130 1.030 1.400 696,000 779,240 1.1196 1.047 0.958 1.002 0.914 1.242 784,555 0.9932 12.38%
2022-12-09 0 1.050 1.020 1.050 1.040 1.050 124,000 129,600 1.0452 0.931 0.905 0.931 0.923 0.931 139,777 0.9272 0.00%
2022-12-08 0 1.050 1.040 1.060 1.040 1.090 764,000 826,720 1.0821 0.931 0.923 0.940 0.923 0.967 861,207 0.9600 -4.55%
2022-12-07 0 1.100 1.060 1.100 1.060 1.100 1,492,000 1,632,240 1.0940 0.976 0.940 0.976 0.940 0.976 1,681,833 0.9705 0.00%
2022-12-06 0 1.100 1.100 1.120 1.070 1.190 220,000 243,400 1.1064 0.976 0.976 0.994 0.949 1.056 247,991 0.9815 0.00%
2022-12-05 0 1.100 1.060 1.100 1.010 1.100 224,000 242,440 1.0823 0.976 0.940 0.976 0.896 0.976 252,500 0.9602 0.00%
2022-12-02 0 1.100 1.060 1.100 1.030 1.100 744,000 787,080 1.0579 0.976 0.940 0.976 0.914 0.976 838,662 0.9385 3.77%
2022-12-01 0 1.060 1.030 1.060 1.000 1.060 132,000 136,240 1.0321 0.940 0.914 0.940 0.887 0.940 148,795 0.9156 0.00%
2022-11-30 0 1.060 1.050 1.100 0.980 1.060 144,000 150,800 1.0472 0.940 0.931 0.976 0.869 0.940 162,322 0.9290 0.00%
2022-11-29 0 1.060 1.050 1.060 1.020 1.090 80,000 85,120 1.0640 0.940 0.931 0.940 0.905 0.967 90,179 0.9439 0.95%
2022-11-28 0 1.050 1.050 1.090 0.980 1.170 1,108,000 1,186,640 1.0710 0.931 0.931 0.967 0.869 1.038 1,248,975 0.9501 -6.25%
2022-11-25 0 1.120 1.100 1.120 0.950 1.200 1,280,000 1,368,800 1.0694 0.994 0.976 0.994 0.843 1.065 1,442,859 0.9487 16.67%
2022-11-24 0 0.960 0.950 0.970 0.960 0.980 8,000 7,760 0.9700 0.852 0.843 0.861 0.852 0.869 9,018 0.8605 0.00%
2022-11-23 0 0.960 0.940 0.960 0.940 0.970 44,000 42,080 0.9564 0.852 0.834 0.852 0.834 0.861 49,598 0.8484 0.00%
2022-11-22 0 0.960 0.950 0.960 0.940 0.970 44,000 42,120 0.9573 0.852 0.843 0.852 0.834 0.861 49,598 0.8492 1.05%
2022-11-21 0 0.950 0.950 0.960 0.950 0.980 48,000 46,040 0.9592 0.843 0.843 0.852 0.843 0.869 54,107 0.8509 0.00%
2022-11-18 0 0.950 0.920 0.950 0.930 0.970 36,000 34,160 0.9489 0.843 0.816 0.843 0.825 0.861 40,580 0.8418 -2.06%
2022-11-17 0 0.970 0.960 0.970 0.940 0.970 44,000 42,040 0.9555 0.861 0.852 0.861 0.834 0.861 49,598 0.8476 1.04%
2022-11-16 0 0.960 0.960 0.970 0.940 0.970 1,696,000 1,611,280 0.9500 0.852 0.852 0.861 0.834 0.861 1,911,789 0.8428 2.13%
2022-11-15 0 0.940 0.940 0.960 0.930 0.950 308,000 292,120 0.9484 0.834 0.834 0.852 0.825 0.843 347,188 0.8414 1.08%
2022-11-14 0 0.930 0.930 0.960 0.930 0.960 492,000 466,080 0.9473 0.825 0.825 0.852 0.825 0.852 554,599 0.8404 -2.11%
2022-11-11 0 0.950 0.920 0.950 0.900 0.950 6,616,000 6,020,040 0.9099 0.843 0.816 0.843 0.798 0.843 7,457,779 0.8072 6.74%
2022-11-10 0 0.890 0.890 0.900 0.870 0.960 212,000 190,800 0.9000 0.790 0.790 0.798 0.772 0.852 238,974 0.7984 -1.11%
2022-11-09 0 0.900 0.870 0.900 0.860 0.900 2,136,000 1,892,640 0.8861 0.798 0.772 0.798 0.763 0.798 2,407,772 0.7861 2.27%
2022-11-08 0 0.880 0.880 0.890 0.880 0.920 56,000 50,480 0.9014 0.781 0.781 0.790 0.781 0.816 63,125 0.7997 0.00%
2022-11-07 0 0.880 0.870 0.890 0.850 0.930 88,000 77,840 0.8845 0.781 0.772 0.790 0.754 0.825 99,197 0.7847 1.15%
2022-11-04 0 0.870 0.870 0.900 0.800 0.890 2,672,000 2,174,720 0.8139 0.772 0.772 0.798 0.710 0.790 3,011,969 0.7220 8.75%
2022-11-03 0 0.800 0.790 0.870 0.780 0.880 3,704,000 2,989,360 0.8071 0.710 0.701 0.772 0.692 0.781 4,175,274 0.7160 -10.11%
2022-11-02 0 0.890 0.840 0.890 0.840 0.890 172,000 146,280 0.8505 0.790 0.745 0.790 0.745 0.790 193,884 0.7545 -2.20%
2022-11-01 0 0.910 0.840 0.920 0.820 0.920 1,040,000 904,760 0.8700 0.807 0.745 0.816 0.727 0.816 1,172,323 0.7718 2.25%
2022-10-31 0 0.890 0.860 0.890 0.860 0.890 68,000 59,840 0.8800 0.790 0.763 0.790 0.763 0.790 76,652 0.7807 1.14%
2022-10-28 0 0.880 0.830 0.880 - - 0 0 - 0.781 0.736 0.781 - - 0 - -1.12%
2022-10-27 0 0.890 0.810 0.900 0.770 0.880 88,000 73,000 0.8295 0.790 0.719 0.798 0.683 0.781 99,197 0.7359 2.30%
2022-10-26 0 0.870 0.850 0.870 0.860 0.870 36,000 31,000 0.8611 0.772 0.754 0.772 0.763 0.772 40,580 0.7639 -3.33%
2022-10-25 0 0.900 0.860 0.910 0.880 0.880 12,000 10,640 0.8867 0.798 0.763 0.807 0.781 0.781 13,527 0.7866 2.27%
2022-10-24 0 0.880 0.860 0.880 0.840 0.880 72,000 61,960 0.8606 0.781 0.763 0.781 0.745 0.781 81,161 0.7634 -2.22%
2022-10-21 0 0.900 0.870 0.900 0.870 0.920 252,000 231,400 0.9183 0.798 0.772 0.798 0.772 0.816 284,063 0.8146 0.00%
2022-10-20 0 0.900 0.860 0.900 0.860 0.920 3,672,000 3,287,240 0.8952 0.798 0.763 0.798 0.763 0.816 4,139,203 0.7942 -2.17%
2022-10-19 0 0.920 0.900 0.920 - - 0 0 - 0.816 0.798 0.816 - - 0 - 0.00%
2022-10-18 0 0.920 0.900 0.920 - - 0 0 - 0.816 0.798 0.816 - - 0 - 0.00%
2022-10-17 0 0.920 0.850 0.920 0.860 0.920 24,000 21,640 0.9017 0.816 0.754 0.816 0.763 0.816 27,054 0.7999 0.00%
2022-10-14 0 0.920 0.880 0.920 0.870 0.920 2,772,000 2,465,760 0.8895 0.816 0.781 0.816 0.772 0.816 3,124,692 0.7891 0.00%
2022-10-13 0 0.920 0.860 0.920 0.850 0.890 2,828,000 2,499,840 0.8840 0.816 0.763 0.816 0.754 0.790 3,187,817 0.7842 6.98%
2022-10-12 0 0.860 0.850 0.860 0.840 0.930 3,736,000 3,454,160 0.9246 0.763 0.754 0.763 0.745 0.825 4,211,346 0.8202 -1.15%
2022-10-11 0 0.870 0.860 0.880 0.850 0.880 152,000 130,800 0.8605 0.772 0.763 0.781 0.754 0.781 171,340 0.7634 0.00%
2022-10-10 0 0.870 0.860 0.880 0.860 0.870 36,000 31,280 0.8689 0.772 0.763 0.781 0.763 0.772 40,580 0.7708 -3.33%
2022-10-07 0 0.900 0.860 0.940 - - 0 0 - 0.798 0.763 0.834 - - 0 - 0.00%
2022-10-06 0 0.900 0.860 0.900 - - 0 0 - 0.798 0.763 0.798 - - 0 - -1.10%
2022-10-05 0 0.910 0.880 0.910 0.860 0.920 1,120,000 1,011,120 0.9028 0.807 0.781 0.807 0.763 0.816 1,262,502 0.8009 0.00%
2022-10-03 0 0.910 0.860 0.910 - - 0 0 - 0.807 0.763 0.807 - - 0 - -1.09%
2022-09-30 0 0.920 0.880 0.920 0.860 0.920 24,000 21,120 0.8800 0.816 0.781 0.816 0.763 0.816 27,054 0.7807 6.98%
2022-09-29 0 0.860 0.860 0.900 0.840 0.900 776,000 662,800 0.8541 0.763 0.763 0.798 0.745 0.798 874,733 0.7577 -4.44%
2022-09-28 0 0.900 0.860 0.900 0.820 0.900 276,000 232,520 0.8425 0.798 0.763 0.798 0.727 0.798 311,117 0.7474 2.27%
2022-09-27 0 0.880 0.860 0.880 0.860 0.890 104,000 89,800 0.8635 0.781 0.763 0.781 0.763 0.790 117,232 0.7660 1.15%
2022-09-26 0 0.870 0.860 0.870 0.830 0.870 1,444,000 1,218,320 0.8437 0.772 0.763 0.772 0.736 0.772 1,627,726 0.7485 -1.14%
2022-09-23 0 0.880 0.860 0.880 0.840 0.890 88,000 75,600 0.8591 0.781 0.763 0.781 0.745 0.790 99,197 0.7621 -2.22%
2022-09-22 0 0.900 0.870 0.900 0.870 0.900 88,000 78,640 0.8936 0.798 0.772 0.798 0.772 0.798 99,197 0.7928 0.00%
2022-09-21 0 0.900 0.860 0.900 0.860 0.900 52,000 45,920 0.8831 0.798 0.763 0.798 0.763 0.798 58,616 0.7834 1.12%
2022-09-20 0 0.890 0.880 0.890 0.860 0.900 1,052,000 915,800 0.8705 0.790 0.781 0.790 0.763 0.798 1,185,850 0.7723 4.71%
2022-09-19 0 0.850 0.830 0.850 0.840 0.950 10,236,000 9,296,320 0.9082 0.754 0.736 0.754 0.745 0.843 11,538,366 0.8057 -8.60%
2022-09-16 0 0.930 0.920 0.930 0.890 0.930 1,204,000 1,093,840 0.9085 0.825 0.816 0.825 0.790 0.825 1,357,190 0.8060 2.20%
2022-09-15 0 0.910 0.910 0.920 0.890 0.950 2,352,000 2,180,920 0.9273 0.807 0.807 0.816 0.790 0.843 2,651,254 0.8226 1.11%
2022-09-14 0 0.900 0.890 0.900 0.880 0.950 4,360,000 4,085,760 0.9371 0.798 0.790 0.798 0.781 0.843 4,914,740 0.8313 1.12%
2022-09-13 0 0.890 0.880 0.890 0.880 0.950 9,420,000 8,622,480 0.9153 0.790 0.781 0.790 0.781 0.843 10,618,543 0.8120 0.00%
2022-09-09 0 0.890 0.890 0.900 0.880 0.920 7,312,000 6,622,360 0.9057 0.790 0.790 0.798 0.781 0.816 8,242,334 0.8035 -6.32%
2022-09-08 0 0.950 0.920 0.950 0.860 0.950 3,340,000 3,004,280 0.8995 0.843 0.816 0.843 0.763 0.843 3,764,961 0.7980 5.56%
2022-09-07 0 0.900 0.890 0.900 0.880 0.910 256,000 230,160 0.8991 0.798 0.790 0.798 0.781 0.807 288,572 0.7976 0.00%
2022-09-06 0 0.900 0.900 0.910 0.860 0.920 464,000 416,720 0.8981 0.798 0.798 0.807 0.763 0.816 523,037 0.7967 0.00%
2022-09-05 0 0.900 0.890 0.900 0.890 0.980 372,000 351,720 0.9455 0.798 0.790 0.798 0.790 0.869 419,331 0.8388 -2.17%
2022-09-02 0 0.920 0.910 0.920 0.870 0.940 940,000 835,360 0.8887 0.816 0.807 0.816 0.772 0.834 1,059,600 0.7884 4.55%
2022-09-01 0 0.880 0.850 0.890 0.800 0.880 700,000 591,720 0.8453 0.781 0.754 0.790 0.710 0.781 789,064 0.7499 3.53%
2022-08-31 0 0.850 0.850 0.880 0.850 0.850 36,000 30,600 0.8500 0.754 0.754 0.781 0.754 0.754 40,580 0.7541 0.00%
2022-08-30 0 0.850 0.850 0.880 0.840 0.850 168,000 141,840 0.8443 0.754 0.754 0.781 0.745 0.754 189,375 0.7490 0.00%
2022-08-29 0 0.850 0.850 0.880 0.850 0.880 76,000 64,720 0.8516 0.754 0.754 0.781 0.754 0.781 85,670 0.7555 -1.16%
2022-08-26 0 0.860 0.850 0.880 0.850 0.860 120,000 102,840 0.8570 0.763 0.754 0.781 0.754 0.763 135,268 0.7603 -3.37%
2022-08-25 0 0.890 0.860 0.890 0.860 0.890 40,000 34,520 0.8630 0.790 0.763 0.790 0.763 0.790 45,089 0.7656 2.30%
2022-08-24 0 0.870 0.850 0.870 0.790 0.880 844,000 712,360 0.8440 0.772 0.754 0.772 0.701 0.781 951,385 0.7488 8.75%
2022-08-23 0 0.800 0.800 0.810 0.770 0.800 116,000 91,600 0.7897 0.710 0.710 0.719 0.683 0.710 130,759 0.7005 -3.61%
2022-08-22 0 0.830 0.800 0.840 0.800 0.830 76,000 61,160 0.8047 0.736 0.710 0.745 0.710 0.736 85,670 0.7139 -1.19%
2022-08-19 0 0.840 0.800 0.840 0.790 0.840 760,000 620,960 0.8171 0.745 0.710 0.745 0.701 0.745 856,698 0.7248 5.00%
2022-08-18 0 0.800 0.790 0.810 0.800 0.830 592,000 476,120 0.8043 0.710 0.701 0.719 0.710 0.736 667,322 0.7135 -9.09%
2022-08-17 0 0.880 0.820 0.880 0.810 0.880 576,000 474,640 0.8240 0.781 0.727 0.781 0.719 0.781 649,287 0.7310 3.53%
2022-08-16 0 0.850 0.820 0.860 0.800 0.850 876,000 717,280 0.8188 0.754 0.727 0.763 0.710 0.754 987,457 0.7264 0.00%
2022-08-15 0 0.850 0.810 0.870 0.800 0.850 444,000 357,240 0.8046 0.754 0.719 0.772 0.710 0.754 500,492 0.7138 -3.41%
2022-08-12 0 0.880 0.800 0.880 0.820 0.880 88,000 73,680 0.8373 0.781 0.710 0.781 0.727 0.781 99,197 0.7428 7.32%
2022-08-11 0 0.820 0.780 0.820 0.770 0.820 92,000 72,880 0.7922 0.727 0.692 0.727 0.683 0.727 103,706 0.7028 0.00%
2022-08-10 0 0.820 0.780 0.820 0.750 0.820 780,000 607,280 0.7786 0.727 0.692 0.727 0.665 0.727 879,242 0.6907 5.13%
2022-08-09 0 0.780 0.750 0.780 0.730 0.780 600,000 452,800 0.7547 0.692 0.665 0.692 0.648 0.692 676,340 0.6695 6.85%
2022-08-08 0 0.730 0.730 0.750 0.730 0.780 180,000 135,840 0.7547 0.648 0.648 0.665 0.648 0.692 202,902 0.6695 -8.75%
2022-08-05 0 0.800 0.760 0.800 0.710 0.880 912,000 698,440 0.7658 0.710 0.674 0.710 0.630 0.781 1,028,037 0.6794 1.27%
2022-08-04 0 0.790 0.750 0.800 0.780 0.790 68,000 53,160 0.7818 0.701 0.665 0.710 0.692 0.701 76,652 0.6935 -4.82%
2022-08-03 0 0.830 0.700 0.850 0.780 0.830 12,000 9,560 0.7967 0.736 0.621 0.754 0.692 0.736 13,527 0.7067 1.22%
2022-08-02 0 0.820 0.800 0.820 0.760 0.820 64,000 50,560 0.7900 0.727 0.710 0.727 0.674 0.727 72,143 0.7008 0.00%
2022-08-01 0 0.820 0.800 0.820 - - 0 0 - 0.727 0.710 0.727 - - 0 - -2.38%
2022-07-29 0 0.840 0.710 0.840 0.800 0.840 52,000 42,000 0.8077 0.745 0.630 0.745 0.710 0.745 58,616 0.7165 -1.18%
2022-07-28 0 0.850 0.810 0.880 0.820 0.860 84,000 69,840 0.8314 0.754 0.719 0.781 0.727 0.763 94,688 0.7376 -5.56%
2022-07-27 0 0.900 0.820 0.900 0.890 0.930 4,140,000 3,800,360 0.9180 0.798 0.727 0.798 0.790 0.825 4,666,748 0.8143 3.45%
2022-07-26 0 0.870 0.820 0.880 - - 0 0 - 0.772 0.727 0.781 - - 0 - 0.00%
2022-07-25 0 0.870 0.800 0.870 - - 0 0 - 0.772 0.710 0.772 - - 0 - -1.14%
2022-07-22 0 0.880 0.870 0.890 0.930 0.930 8,000 7,120 0.8900 0.781 0.772 0.790 0.825 0.825 9,018 0.7895 3.53%
2022-07-21 0 0.850 0.720 0.860 - - 0 0 - 0.754 0.639 0.763 - - 0 - 0.00%
2022-07-20 0 0.850 0.840 0.850 0.840 0.850 16,000 13,480 0.8425 0.754 0.745 0.754 0.745 0.754 18,036 0.7474 1.19%
2022-07-19 0 0.840 0.820 0.840 0.800 0.850 64,000 52,440 0.8194 0.745 0.727 0.745 0.710 0.754 72,143 0.7269 -2.33%
2022-07-18 0 0.860 0.830 0.860 0.820 0.860 20,000 16,680 0.8340 0.763 0.736 0.763 0.727 0.763 22,545 0.7399 2.38%
2022-07-15 0 0.840 0.820 0.870 - - 0 0 - 0.745 0.727 0.772 - - 0 - 0.00%
2022-07-14 0 0.840 0.830 0.870 0.840 0.880 716,000 612,000 0.8547 0.745 0.736 0.772 0.745 0.781 807,099 0.7583 -3.45%
2022-07-13 0 0.870 0.820 0.870 0.800 0.890 2,988,000 2,561,320 0.8572 0.772 0.727 0.772 0.710 0.790 3,368,175 0.7604 -10.31%
2022-07-12 0 0.970 0.950 0.970 0.900 0.970 3,640,000 3,519,880 0.9670 0.861 0.843 0.861 0.798 0.861 4,103,131 0.8579 -3.00%
2022-07-11 0 1.000 0.880 1.010 - - 0 0 - 0.887 0.781 0.896 - - 0 - 0.00%
2022-07-08 0 1.000 0.940 1.000 0.960 1.000 136,000 133,640 0.9826 0.887 0.834 0.887 0.852 0.887 153,304 0.8717 5.26%
2022-07-07 0 0.950 0.900 0.950 0.890 0.950 348,000 314,680 0.9043 0.843 0.798 0.843 0.790 0.843 392,277 0.8022 1.06%
2022-07-06 0 0.940 0.900 0.950 0.900 0.940 124,000 112,960 0.9110 0.834 0.798 0.843 0.798 0.834 139,777 0.8081 1.08%
2022-07-05 0 0.930 0.890 0.930 0.900 0.940 32,000 29,360 0.9175 0.825 0.790 0.825 0.798 0.834 36,071 0.8139 -1.06%
2022-07-04 0 0.940 0.900 0.940 0.940 0.940 28,000 26,320 0.9400 0.834 0.798 0.834 0.834 0.834 31,563 0.8339 0.00%
2022-06-30 0 0.940 0.940 0.950 0.850 0.960 2,076,000 1,934,400 0.9318 0.834 0.834 0.843 0.754 0.852 2,340,138 0.8266 0.00%
2022-06-29 0 0.940 0.930 0.980 0.930 0.980 1,268,000 1,218,080 0.9606 0.834 0.825 0.869 0.825 0.869 1,429,333 0.8522 -3.09%
2022-06-28 0 0.970 0.900 0.980 0.930 0.980 320,000 310,920 0.9716 0.861 0.798 0.869 0.825 0.869 360,715 0.8620 4.30%
2022-06-27 0 0.930 0.930 0.980 0.880 0.930 164,000 148,560 0.9059 0.825 0.825 0.869 0.781 0.825 184,866 0.8036 2.20%
2022-06-24 0 0.910 0.880 0.930 0.890 0.940 108,000 97,760 0.9052 0.807 0.781 0.825 0.790 0.834 121,741 0.8030 0.00%
2022-06-23 0 0.910 0.880 0.920 - - 0 0 - 0.807 0.781 0.816 - - 0 - -1.09%
2022-06-22 0 0.920 0.830 0.930 0.900 0.970 152,000 142,360 0.9366 0.816 0.736 0.825 0.798 0.861 171,340 0.8309 2.22%
2022-06-21 0 0.900 0.860 0.900 0.870 0.900 48,000 42,240 0.8800 0.798 0.763 0.798 0.772 0.798 54,107 0.7807 3.45%
2022-06-20 0 0.870 0.850 0.870 0.820 0.880 148,000 126,320 0.8535 0.772 0.754 0.772 0.727 0.781 166,831 0.7572 6.10%
2022-06-17 0 0.820 0.820 0.870 0.820 0.990 4,724,000 4,600,160 0.9738 0.727 0.727 0.772 0.727 0.878 5,325,053 0.8639 -7.87%
2022-06-16 0 0.890 0.860 0.890 0.860 0.960 352,000 319,520 0.9077 0.790 0.763 0.790 0.763 0.852 396,786 0.8053 0.00%
2022-06-15 0 0.890 0.850 0.890 0.780 0.910 2,300,000 1,957,080 0.8509 0.790 0.754 0.790 0.692 0.807 2,592,638 0.7549 4.71%
2022-06-14 0 0.850 0.820 0.860 0.820 0.890 200,000 166,720 0.8336 0.754 0.727 0.763 0.727 0.790 225,447 0.7395 -6.59%
2022-06-13 0 0.910 0.880 0.920 0.870 1.000 2,416,000 2,331,200 0.9649 0.807 0.781 0.816 0.772 0.887 2,723,397 0.8560 1.11%
2022-06-10 0 0.900 0.900 0.930 0.900 1.100 3,604,000 3,550,480 0.9851 0.798 0.798 0.825 0.798 0.976 4,062,551 0.8740 -21.74%
2022-06-09 0 1.150 1.040 1.150 1.020 1.150 8,568,000 9,266,240 1.0815 1.020 0.923 1.020 0.905 1.020 9,658,140 0.9594 1.77%
2022-06-08 0 1.130 1.070 1.140 1.120 1.160 60,000 69,320 1.1553 1.002 0.949 1.011 0.994 1.029 67,634 1.0249 6.60%
2022-06-07 0 1.060 1.110 1.120 1.050 1.120 44,000 47,760 1.0855 0.940 0.985 0.994 0.931 0.994 49,598 0.9629 -5.36%
2022-06-06 0 1.120 1.100 1.150 1.110 1.150 144,000 163,120 1.1328 0.994 0.976 1.020 0.985 1.020 162,322 1.0049 -2.61%
2022-06-02 0 1.150 1.080 1.150 1.080 1.150 16,000 17,920 1.1200 1.020 0.958 1.020 0.958 1.020 18,036 0.9936 0.00%
2022-06-01 0 1.150 1.130 1.170 1.080 1.150 1,656,000 1,795,200 1.0841 1.020 1.002 1.038 0.958 1.020 1,866,699 0.9617 3.60%
2022-05-31 0 1.110 1.080 1.110 - - 0 0 - 0.985 0.958 0.985 - - 0 - -2.63%
2022-05-30 0 1.140 1.050 1.150 1.020 1.150 2,512,000 2,849,120 1.1342 1.011 0.931 1.020 0.905 1.020 2,831,611 1.0062 0.88%
2022-05-27 0 1.130 1.010 1.130 1.090 1.150 320,000 357,120 1.1160 1.002 0.896 1.002 0.967 1.020 360,715 0.9900 2.73%
2022-05-26 0 1.100 1.030 1.100 0.970 1.130 960,000 1,011,760 1.0539 0.976 0.914 0.976 0.861 1.002 1,082,145 0.9350 19.57%
2022-05-25 0 0.920 0.910 1.010 0.900 1.000 584,000 552,160 0.9455 0.816 0.807 0.896 0.798 0.887 658,305 0.8388 -9.80%
2022-05-24 0 1.020 1.000 1.020 0.970 1.040 940,000 947,160 1.0076 0.905 0.887 0.905 0.861 0.923 1,059,600 0.8939 -5.56%
2022-05-23 0 1.080 1.020 1.080 1.040 1.090 1,440,000 1,543,360 1.0718 0.958 0.905 0.958 0.923 0.967 1,623,217 0.9508 0.93%
2022-05-20 0 1.070 1.070 1.080 1.010 1.120 2,168,000 2,294,600 1.0584 0.949 0.949 0.958 0.896 0.994 2,443,843 0.9389 -2.73%
2022-05-19 0 1.100 1.080 1.100 1.020 1.120 392,000 416,560 1.0627 0.976 0.958 0.976 0.905 0.994 441,876 0.9427 1.85%
2022-05-18 0 1.080 1.060 1.090 1.050 1.120 136,000 148,520 1.0921 0.958 0.940 0.967 0.931 0.994 153,304 0.9688 -1.82%
2022-05-17 0 1.100 1.070 1.100 1.090 1.180 88,000 97,560 1.1086 0.976 0.949 0.976 0.967 1.047 99,197 0.9835 -0.90%
2022-05-16 0 1.110 1.010 1.110 1.050 1.110 328,000 354,040 1.0794 0.985 0.896 0.985 0.931 0.985 369,733 0.9576 1.83%
2022-05-13 0 1.090 1.060 1.100 1.030 1.120 288,000 310,680 1.0788 0.967 0.940 0.976 0.914 0.994 324,643 0.9570 2.83%
2022-05-12 0 1.060 1.020 1.080 1.020 1.090 696,000 739,880 1.0630 0.940 0.905 0.958 0.905 0.967 784,555 0.9431 -1.85%
2022-05-11 0 1.080 1.080 1.100 1.060 1.110 236,000 256,080 1.0851 0.958 0.958 0.976 0.940 0.985 266,027 0.9626 -0.92%
2022-05-10 0 1.090 1.070 1.110 1.020 1.090 660,000 701,080 1.0622 0.967 0.949 0.985 0.905 0.967 743,974 0.9423 0.00%
2022-05-06 0 1.090 1.060 1.090 1.000 1.100 984,000 1,049,760 1.0668 0.967 0.940 0.967 0.887 0.976 1,109,198 0.9464 -0.91%
2022-05-05 0 1.100 1.070 1.100 1.010 1.100 812,000 840,080 1.0346 0.976 0.949 0.976 0.896 0.976 915,314 0.9178 2.80%
2022-05-04 0 1.070 1.060 1.070 0.870 1.120 3,392,000 3,486,160 1.0278 0.949 0.940 0.949 0.772 0.994 3,823,577 0.9118 18.89%
2022-05-03 0 0.900 0.880 0.900 0.810 0.900 2,192,000 1,934,880 0.8827 0.798 0.781 0.798 0.719 0.798 2,470,897 0.7831 11.11%
2022-04-29 0 0.810 0.810 0.860 0.770 0.980 728,000 605,720 0.8320 0.719 0.719 0.763 0.683 0.869 820,626 0.7381 -10.00%
2022-04-28 0 0.900 0.850 0.900 0.730 0.920 1,776,000 1,489,560 0.8387 0.798 0.754 0.798 0.648 0.816 2,001,967 0.7440 23.29%
2022-04-27 0 0.730 0.730 0.750 0.540 0.800 6,084,000 4,384,800 0.7207 0.648 0.648 0.665 0.479 0.710 6,858,091 0.6394 10.61%
2022-04-26 0 0.660 0.660 0.700 0.600 1.400 5,348,000 4,597,760 0.8597 0.586 0.586 0.621 0.532 1.242 6,028,447 0.7627 -53.19%
2022-04-25 0 1.410 1.370 1.420 1.360 1.410 112,000 154,520 1.3796 1.251 1.215 1.260 1.206 1.251 126,250 1.2239 0.00%
2022-04-22 0 1.410 1.390 1.410 1.350 1.500 1,960,000 2,731,920 1.3938 1.251 1.233 1.251 1.198 1.331 2,209,378 1.2365 0.71%
2022-04-21 0 1.400 1.400 1.430 1.400 1.480 3,008,000 4,376,680 1.4550 1.242 1.242 1.269 1.242 1.313 3,390,719 1.2908 -6.04%
2022-04-20 0 1.490 1.440 1.480 1.400 1.490 556,000 811,560 1.4596 1.322 1.277 1.313 1.242 1.322 626,742 1.2949 0.68%
2022-04-19 0 1.480 1.440 1.480 1.250 1.700 4,948,000 6,773,040 1.3688 1.313 1.277 1.313 1.109 1.508 5,577,553 1.2143 17.46%
2022-04-14 0 1.260 1.250 1.270 1.200 1.270 2,664,000 3,274,000 1.2290 1.118 1.109 1.127 1.065 1.127 3,002,951 1.0903 0.80%
2022-04-13 0 1.250 1.200 1.250 1.190 1.260 284,000 350,560 1.2344 1.109 1.065 1.109 1.056 1.118 320,134 1.0950 5.04%
2022-04-12 0 1.190 1.190 1.230 1.150 1.220 3,860,000 4,608,800 1.1940 1.056 1.056 1.091 1.020 1.082 4,351,123 1.0592 0.85%
2022-04-11 0 1.180 1.160 1.190 1.140 1.230 108,000 128,080 1.1859 1.047 1.029 1.056 1.011 1.091 121,741 1.0521 -4.84%
2022-04-08 0 1.240 1.200 1.250 1.180 1.240 52,000 63,320 1.2177 1.100 1.065 1.109 1.047 1.100 58,616 1.0802 0.00%
2022-04-07 0 1.240 1.160 1.250 1.200 1.250 700,000 853,520 1.2193 1.100 1.029 1.109 1.065 1.109 789,064 1.0817 0.00%
2022-04-06 0 1.240 1.190 1.240 1.160 1.240 6,032,000 7,331,160 1.2154 1.100 1.056 1.100 1.029 1.100 6,799,475 1.0782 0.00%
2022-04-04 0 1.240 1.180 1.240 1.100 1.250 316,000 385,040 1.2185 1.100 1.047 1.100 0.976 1.109 356,206 1.0809 0.00%
2022-04-01 0 1.240 1.220 1.240 1.190 1.240 188,000 231,960 1.2338 1.100 1.082 1.100 1.056 1.100 211,920 1.0946 1.64%
2022-03-31 0 1.220 1.200 1.220 1.130 1.230 2,692,000 3,167,760 1.1767 1.082 1.065 1.082 1.002 1.091 3,034,514 1.0439 1.67%
2022-03-30 0 1.200 1.150 1.200 1.140 1.200 104,000 122,800 1.1808 1.065 1.020 1.065 1.011 1.065 117,232 1.0475 5.26%
2022-03-29 0 1.140 1.140 1.190 1.090 1.190 300,000 345,800 1.1527 1.011 1.011 1.056 0.967 1.056 338,170 1.0226 2.70%
2022-03-28 0 1.110 1.070 1.150 1.070 1.170 1,156,000 1,339,520 1.1588 0.985 0.949 1.020 0.949 1.038 1,303,082 1.0280 3.74%
2022-03-25 0 1.070 1.070 1.120 1.020 1.130 4,780,000 5,206,400 1.0892 0.949 0.949 0.994 0.905 1.002 5,388,178 0.9663 6.12%
2022-03-24 0 1.040 1.040 1.100 1.040 1.110 2,648,000 2,872,840 1.0849 0.894 0.894 0.946 0.894 0.955 3,078,758 0.9331 -3.70%
2022-03-23 0 1.080 1.080 1.100 1.050 1.150 4,560,000 5,296,960 1.1616 0.929 0.929 0.946 0.903 0.989 5,301,789 0.9991 -0.92%
2022-03-22 0 1.090 1.060 1.130 1.080 1.130 1,348,000 1,485,320 1.1019 0.937 0.912 0.972 0.929 0.972 1,567,283 0.9477 -1.80%
2022-03-21 0 1.110 1.050 1.110 1.060 1.120 1,732,000 1,889,920 1.0912 0.955 0.903 0.955 0.912 0.963 2,013,750 0.9385 3.74%
2022-03-18 0 1.070 1.060 1.110 1.030 1.120 1,724,000 1,876,240 1.0883 0.920 0.912 0.955 0.886 0.963 2,004,448 0.9360 -4.46%
2022-03-17 0 1.120 1.090 1.120 1.040 1.170 1,276,000 1,465,600 1.1486 0.963 0.937 0.963 0.894 1.006 1,483,571 0.9879 8.74%
2022-03-16 0 1.030 1.030 1.090 1.000 1.180 4,960,000 5,406,680 1.0901 0.886 0.886 0.937 0.860 1.015 5,766,858 0.9375 -6.36%
2022-03-15 0 1.100 1.040 1.100 0.990 1.100 1,820,000 1,917,880 1.0538 0.946 0.894 0.946 0.851 0.946 2,116,065 0.9063 0.92%
2022-03-14 0 1.090 1.080 1.090 1.080 1.160 2,252,000 2,543,160 1.1293 0.937 0.929 0.937 0.929 0.998 2,618,340 0.9713 -6.84%
2022-03-11 0 1.170 1.160 1.180 1.090 1.190 5,568,000 6,357,320 1.1418 1.006 0.998 1.015 0.937 1.024 6,473,763 0.9820 0.86%
2022-03-10 0 1.160 1.160 1.180 1.150 1.200 2,068,000 2,466,240 1.1926 0.998 0.998 1.015 0.989 1.032 2,404,408 1.0257 0.00%
2022-03-09 0 1.160 1.160 1.210 1.160 1.270 2,888,000 3,537,160 1.2248 0.998 0.998 1.041 0.998 1.092 3,357,800 1.0534 -4.92%
2022-03-08 0 1.220 1.220 1.230 1.180 1.240 2,324,000 2,846,120 1.2247 1.049 1.049 1.058 1.015 1.067 2,702,052 1.0533 3.39%
2022-03-07 0 1.180 1.180 1.210 1.150 1.210 1,912,000 2,253,080 1.1784 1.015 1.015 1.041 0.989 1.041 2,223,031 1.0135 -3.28%
2022-03-04 0 1.220 1.200 1.220 1.170 1.230 1,636,000 1,961,680 1.1991 1.049 1.032 1.049 1.006 1.058 1,902,133 1.0313 3.39%
2022-03-03 0 1.180 1.180 1.220 1.130 1.210 3,880,000 4,599,040 1.1853 1.015 1.015 1.049 0.972 1.041 4,511,171 1.0195 0.85%
2022-03-02 0 1.170 1.170 1.190 1.110 1.190 752,000 873,120 1.1611 1.006 1.006 1.024 0.955 1.024 874,330 0.9986 -0.85%
2022-03-01 0 1.180 1.150 1.180 1.110 1.200 1,227,500 1,455,950 1.1861 1.015 0.989 1.015 0.955 1.032 1,427,181 1.0202 0.85%
2022-02-28 0 1.170 1.170 1.180 1.040 1.190 5,808,000 6,470,160 1.1140 1.006 1.006 1.015 0.894 1.024 6,752,805 0.9581 13.59%
2022-02-25 0 1.030 1.000 1.030 0.900 1.050 5,296,000 5,110,480 0.9650 0.886 0.860 0.886 0.774 0.903 6,157,516 0.8300 9.57%
2022-02-24 0 0.940 0.910 0.940 0.880 0.950 1,004,000 934,160 0.9304 0.808 0.783 0.808 0.757 0.817 1,167,324 0.8003 2.17%
2022-02-23 0 0.920 0.910 0.920 0.890 0.930 8,708,000 7,986,080 0.9171 0.791 0.783 0.791 0.765 0.800 10,124,557 0.7888 0.00%
2022-02-22 0 0.920 0.900 0.910 0.900 0.960 4,015,990 3,682,831 0.9170 0.791 0.774 0.783 0.774 0.826 4,669,283 0.7887 1.10%
2022-02-21 0 0.910 0.910 0.920 0.870 1.000 5,748,000 5,507,080 0.9581 0.783 0.783 0.791 0.748 0.860 6,683,045 0.8240 1.11%
2022-02-18 0 0.900 0.900 0.910 0.890 0.950 2,792,000 2,539,720 0.9096 0.774 0.774 0.783 0.765 0.817 3,246,183 0.7824 -4.26%
2022-02-17 0 0.940 0.930 0.940 0.890 0.940 1,780,000 1,632,040 0.9169 0.808 0.800 0.808 0.765 0.808 2,069,558 0.7886 2.17%
2022-02-16 0 0.920 0.910 0.920 0.860 0.920 2,604,000 2,284,320 0.8772 0.791 0.783 0.791 0.740 0.791 3,027,601 0.7545 1.10%
2022-02-15 0 0.910 0.890 0.910 0.860 0.920 4,172,000 3,689,360 0.8843 0.783 0.765 0.783 0.740 0.791 4,850,672 0.7606 -2.15%
2022-02-14 0 0.930 0.910 0.930 0.910 0.960 328,000 302,440 0.9221 0.800 0.783 0.800 0.783 0.826 381,357 0.7931 -3.12%
2022-02-11 0 0.960 0.900 0.950 0.920 0.980 2,120,000 1,984,160 0.9359 0.826 0.774 0.817 0.791 0.843 2,464,867 0.8050 4.35%
2022-02-10 0 0.920 0.910 0.920 0.870 0.940 2,344,000 2,154,080 0.9190 0.791 0.783 0.791 0.748 0.808 2,725,306 0.7904 0.00%
2022-02-09 0 0.920 0.910 0.920 0.870 0.960 2,900,000 2,640,680 0.9106 0.791 0.783 0.791 0.748 0.826 3,371,752 0.7832 3.37%
2022-02-08 0 0.890 0.860 0.890 0.830 0.890 4,612,000 4,034,080 0.8747 0.765 0.740 0.765 0.714 0.765 5,362,248 0.7523 -1.11%
2022-02-07 0 0.900 0.880 0.900 0.860 1.000 1,492,000 1,355,640 0.9086 0.774 0.757 0.774 0.740 0.860 1,734,708 0.7815 0.00%
2022-02-04 0 0.900 0.870 0.890 0.830 0.950 1,544,000 1,384,480 0.8967 0.774 0.748 0.765 0.714 0.817 1,795,167 0.7712 -1.10%
2022-01-31 0 0.910 0.870 0.910 0.790 0.930 2,296,000 1,934,080 0.8424 0.783 0.748 0.783 0.679 0.800 2,669,497 0.7245 15.19%
2022-01-28 0 0.790 0.780 0.790 0.770 0.800 1,332,000 1,049,520 0.7879 0.679 0.671 0.679 0.662 0.688 1,548,680 0.6777 -2.47%
2022-01-27 0 0.810 0.800 0.810 0.780 0.800 2,388,000 1,902,960 0.7969 0.697 0.688 0.697 0.671 0.688 2,776,463 0.6854 1.25%
2022-01-26 0 0.800 0.780 0.800 0.790 0.800 3,784,000 2,989,680 0.7901 0.688 0.671 0.688 0.679 0.688 4,399,555 0.6795 1.27%
2022-01-25 0 0.790 0.790 0.800 0.790 0.820 5,352,000 4,310,600 0.8054 0.679 0.679 0.688 0.679 0.705 6,222,626 0.6927 0.00%
2022-01-24 0 0.790 0.790 0.800 0.780 0.810 560,000 445,080 0.7948 0.679 0.679 0.688 0.671 0.697 651,097 0.6836 -1.25%
2022-01-21 0 0.800 0.790 0.810 0.770 0.810 4,572,000 3,618,120 0.7914 0.688 0.679 0.697 0.662 0.697 5,315,741 0.6806 -1.23%
2022-01-20 0 0.810 0.790 0.810 0.790 0.830 12,512,000 10,087,640 0.8062 0.697 0.679 0.697 0.679 0.714 14,547,365 0.6934 2.53%
2022-01-19 0 0.790 0.770 0.810 0.770 0.790 652,000 508,600 0.7801 0.679 0.662 0.697 0.662 0.679 758,063 0.6709 1.28%
2022-01-18 0 0.780 0.780 0.800 0.770 0.820 236,000 187,280 0.7936 0.671 0.671 0.688 0.662 0.705 274,391 0.6825 -3.70%
2022-01-17 0 0.810 0.790 0.810 0.790 0.820 2,324,000 1,859,280 0.8000 0.697 0.679 0.697 0.679 0.705 2,702,052 0.6881 2.53%
2022-01-14 0 0.790 0.790 0.800 0.790 0.830 13,024,000 10,421,960 0.8002 0.679 0.679 0.688 0.679 0.714 15,142,654 0.6883 -1.25%
2022-01-13 0 0.800 0.790 0.820 0.800 0.830 6,876,000 5,616,320 0.8168 0.688 0.679 0.705 0.688 0.714 7,994,540 0.7025 -1.23%
2022-01-12 0 0.810 0.780 0.810 0.780 0.810 18,364,000 14,593,960 0.7947 0.697 0.671 0.697 0.671 0.697 21,351,328 0.6835 2.53%
2022-01-11 0 0.790 0.790 0.810 0.760 0.810 12,316,000 9,625,400 0.7815 0.679 0.679 0.697 0.654 0.697 14,319,481 0.6722 -1.25%
2022-01-10 0 0.800 0.790 0.810 0.770 0.820 5,404,000 4,302,040 0.7961 0.688 0.679 0.697 0.662 0.705 6,283,085 0.6847 -1.23%
2022-01-07 0 0.810 0.800 0.810 0.790 0.820 3,748,000 3,019,320 0.8056 0.697 0.688 0.697 0.679 0.705 4,357,699 0.6929 1.25%
2022-01-06 0 0.800 0.800 0.820 0.770 0.820 4,648,000 3,647,880 0.7848 0.688 0.688 0.705 0.662 0.705 5,404,104 0.6750 1.27%
2022-01-05 0 0.790 0.780 0.790 0.770 0.800 2,824,000 2,203,800 0.7804 0.679 0.671 0.679 0.662 0.688 3,283,389 0.6712 1.28%
2022-01-04 0 0.780 0.780 0.790 0.760 0.810 4,332,000 3,415,960 0.7885 0.671 0.671 0.679 0.654 0.697 5,036,700 0.6782 2.63%
2022-01-03 0 0.760 0.750 0.760 0.750 0.810 228,000 174,320 0.7646 0.654 0.645 0.654 0.645 0.697 265,089 0.6576 -1.30%
2021-12-31 0 0.770 0.740 0.790 0.710 0.900 11,876,000 10,089,400 0.8496 0.662 0.636 0.679 0.611 0.774 13,807,905 0.7307 2.67%
2021-12-30 0 0.750 0.750 0.770 0.750 0.820 4,668,000 3,715,320 0.7959 0.645 0.645 0.662 0.645 0.705 5,427,358 0.6846 -6.25%
2021-12-29 0 0.800 0.790 0.800 0.770 0.830 30,448,000 24,589,120 0.8076 0.688 0.679 0.688 0.662 0.714 35,401,068 0.6946 0.00%
2021-12-28 0 0.800 0.800 0.820 0.770 0.860 10,680,000 8,952,200 0.8382 0.688 0.688 0.705 0.662 0.740 12,417,348 0.7209 -6.98%
2021-12-24 0 0.860 0.850 0.860 0.810 0.870 7,444,000 6,261,640 0.8412 0.740 0.731 0.740 0.697 0.748 8,654,938 0.7235 2.38%
2021-12-23 0 0.840 0.830 0.840 0.790 0.840 6,620,000 5,415,000 0.8180 0.722 0.714 0.722 0.679 0.722 7,696,895 0.7035 5.00%
2021-12-22 0 0.800 0.790 0.800 0.740 0.870 27,588,000 23,427,480 0.8492 0.688 0.679 0.688 0.636 0.748 32,075,824 0.7304 5.26%
2021-12-21 0 0.760 0.730 0.760 0.670 0.760 27,420,000 19,606,360 0.7150 0.654 0.628 0.654 0.576 0.654 31,880,495 0.6150 8.57%
2021-12-20 0 0.700 0.680 0.710 0.670 0.730 3,940,000 2,744,360 0.6965 0.602 0.585 0.611 0.576 0.628 4,580,932 0.5991 -1.41%
2021-12-17 0 0.710 0.700 0.710 0.650 0.720 9,352,000 6,395,240 0.6838 0.611 0.602 0.611 0.559 0.619 10,873,318 0.5882 1.43%
2021-12-16 0 0.700 0.640 0.700 0.620 0.780 11,256,000 7,940,240 0.7054 0.602 0.550 0.602 0.533 0.671 13,087,048 0.6067 -2.78%
2021-12-15 0 0.720 0.700 0.720 0.700 0.790 14,088,000 10,191,360 0.7234 0.619 0.602 0.619 0.602 0.679 16,379,738 0.6222 -5.26%
2021-12-14 0 0.760 0.740 0.770 0.760 0.790 5,272,000 4,069,280 0.7719 0.654 0.636 0.662 0.654 0.679 6,129,612 0.6639 -2.56%
2021-12-13 0 0.780 0.770 0.780 0.760 0.800 7,720,000 6,059,240 0.7849 0.671 0.662 0.671 0.654 0.688 8,975,836 0.6751 -2.50%
2021-12-10 0 0.800 0.760 0.800 0.760 0.800 6,956,000 5,378,600 0.7732 0.688 0.654 0.688 0.654 0.688 8,087,554 0.6650 1.27%
2021-12-09 0 0.790 0.770 0.790 0.760 0.800 708,000 543,920 0.7682 0.679 0.662 0.679 0.654 0.688 823,173 0.6608 0.00%
2021-12-08 0 0.790 0.780 0.790 0.740 0.800 3,600,000 2,745,520 0.7626 0.679 0.671 0.679 0.636 0.688 4,185,623 0.6559 3.95%
2021-12-07 0 0.760 0.740 0.760 0.740 0.800 5,792,000 4,462,160 0.7704 0.654 0.636 0.654 0.636 0.688 6,734,202 0.6626 -5.00%
2021-12-06 0 0.800 0.770 0.810 0.780 0.820 2,144,000 1,733,080 0.8083 0.688 0.662 0.697 0.671 0.705 2,492,771 0.6952 -1.23%
2021-12-03 0 0.810 0.800 0.810 0.770 0.810 3,624,000 2,839,520 0.7835 0.697 0.688 0.697 0.662 0.697 4,213,527 0.6739 0.00%
2021-12-02 0 0.810 0.800 0.810 0.780 0.820 728,000 587,320 0.8068 0.697 0.688 0.697 0.671 0.705 846,426 0.6939 0.00%
2021-12-01 0 0.810 0.790 0.810 0.790 0.820 9,196,000 7,371,600 0.8016 0.697 0.679 0.697 0.679 0.705 10,691,941 0.6895 1.25%
2021-11-30 0 0.800 0.800 0.810 0.760 0.800 12,676,000 9,954,440 0.7853 0.688 0.688 0.697 0.654 0.688 14,738,043 0.6754 3.90%
2021-11-29 0 0.770 0.760 0.780 0.710 0.780 16,316,000 12,107,640 0.7421 0.662 0.654 0.671 0.611 0.671 18,970,173 0.6382 8.45%
2021-11-26 0 0.710 0.710 0.730 0.700 0.750 2,660,000 1,918,280 0.7212 0.611 0.611 0.628 0.602 0.645 3,092,710 0.6203 -10.13%
2021-11-25 0 0.790 0.770 0.790 0.730 0.790 520,000 393,520 0.7568 0.679 0.662 0.679 0.628 0.679 604,590 0.6509 3.95%
2021-11-24 0 0.760 0.750 0.760 0.710 0.770 1,664,000 1,225,560 0.7365 0.654 0.645 0.654 0.611 0.662 1,934,688 0.6335 -1.30%
2021-11-23 0 0.770 0.770 0.780 0.750 0.780 328,000 251,000 0.7652 0.662 0.662 0.671 0.645 0.671 381,357 0.6582 -2.53%
2021-11-22 0 0.790 0.760 0.800 0.760 0.810 968,000 767,800 0.7932 0.679 0.654 0.688 0.654 0.697 1,125,467 0.6822 -3.66%
2021-11-19 0 0.820 0.800 0.810 0.750 0.850 11,304,000 9,159,720 0.8103 0.705 0.688 0.697 0.645 0.731 13,142,856 0.6969 5.13%
2021-11-18 0 0.780 0.770 0.780 0.740 0.800 664,000 510,960 0.7695 0.671 0.662 0.671 0.636 0.688 772,015 0.6619 -2.50%
2021-11-17 0 0.800 0.800 0.810 0.770 0.840 808,000 641,000 0.7933 0.688 0.688 0.697 0.662 0.722 939,440 0.6823 1.27%
2021-11-16 0 0.790 0.780 0.790 0.740 0.820 2,288,000 1,784,640 0.7800 0.679 0.671 0.679 0.636 0.705 2,660,196 0.6709 -5.95%
2021-11-15 0 0.840 0.820 0.840 0.800 0.860 3,944,000 3,256,040 0.8256 0.722 0.705 0.722 0.688 0.740 4,585,582 0.7101 2.44%
2021-11-12 0 0.820 0.810 0.820 0.790 0.850 2,300,000 1,920,480 0.8350 0.705 0.697 0.705 0.679 0.731 2,674,148 0.7182 -3.53%
2021-11-11 0 0.850 0.840 0.850 0.810 0.850 5,184,000 4,347,200 0.8386 0.731 0.722 0.731 0.697 0.731 6,027,297 0.7213 1.19%
2021-11-10 0 0.840 0.830 0.840 0.810 0.840 556,000 458,480 0.8246 0.722 0.714 0.722 0.697 0.722 646,446 0.7092 1.20%
2021-11-09 0 0.830 0.810 0.830 0.770 0.840 5,016,000 4,119,400 0.8213 0.714 0.697 0.714 0.662 0.722 5,831,968 0.7063 7.79%
2021-11-08 0 0.770 0.770 0.790 0.760 0.790 5,652,000 4,350,800 0.7698 0.662 0.662 0.679 0.654 0.679 6,571,428 0.6621 -2.53%
2021-11-05 0 0.790 0.780 0.790 0.750 0.790 3,996,000 3,086,800 0.7725 0.679 0.671 0.679 0.645 0.679 4,646,041 0.6644 -1.25%
2021-11-04 0 0.800 0.790 0.800 0.770 0.810 2,160,000 1,705,160 0.7894 0.688 0.679 0.688 0.662 0.697 2,511,374 0.6790 0.00%
2021-11-03 0 0.800 0.800 0.810 0.800 0.830 3,392,000 2,755,800 0.8124 0.688 0.688 0.697 0.688 0.714 3,943,787 0.6988 -1.23%
2021-11-02 0 0.810 0.800 0.810 0.800 0.860 22,024,000 18,043,480 0.8193 0.697 0.688 0.697 0.688 0.740 25,606,711 0.7046 1.25%
2021-11-01 0 0.800 0.780 0.800 0.750 0.850 30,612,000 24,391,120 0.7968 0.688 0.671 0.688 0.645 0.731 35,591,747 0.6853 2.56%
2021-10-29 0 0.780 0.770 0.780 0.730 0.780 40,680,000 30,635,160 0.7531 0.671 0.662 0.671 0.628 0.671 47,297,539 0.6477 4.00%
2021-10-28 0 0.750 0.750 0.760 0.710 0.770 7,488,000 5,598,760 0.7477 0.645 0.645 0.654 0.611 0.662 8,706,096 0.6431 2.74%
2021-10-27 0 0.730 0.730 0.740 0.730 0.750 2,132,000 1,568,600 0.7357 0.628 0.628 0.636 0.628 0.645 2,478,819 0.6328 -2.67%
2021-10-26 0 0.750 0.750 0.760 0.720 0.750 2,584,000 1,899,920 0.7353 0.645 0.645 0.654 0.619 0.645 3,004,347 0.6324 1.35%
2021-10-25 0 0.740 0.730 0.740 0.730 0.750 2,500,000 1,840,920 0.7364 0.636 0.628 0.636 0.628 0.645 2,906,683 0.6333 -1.33%
2021-10-22 0 0.750 0.740 0.750 0.720 0.750 3,856,000 2,848,920 0.7388 0.645 0.636 0.645 0.619 0.645 4,483,267 0.6355 1.35%
2021-10-21 0 0.740 0.730 0.740 0.720 0.770 4,816,000 3,530,760 0.7331 0.636 0.628 0.636 0.619 0.662 5,599,433 0.6306 -2.63%
2021-10-20 0 0.760 0.750 0.760 0.730 0.790 2,488,000 1,855,920 0.7459 0.654 0.645 0.654 0.628 0.679 2,892,731 0.6416 1.33%
2021-10-19 0 0.750 0.740 0.750 0.700 0.770 4,336,000 3,194,280 0.7367 0.645 0.636 0.645 0.602 0.662 5,041,350 0.6336 7.14%
2021-10-18 0 0.700 0.680 0.700 0.660 0.730 17,528,000 12,178,760 0.6948 0.602 0.585 0.602 0.568 0.628 20,379,333 0.5976 1.45%
2021-10-15 0 0.690 0.670 0.690 0.650 0.690 24,620,000 16,287,320 0.6615 0.593 0.576 0.593 0.559 0.593 28,625,010 0.5690 2.99%
2021-10-12 0 0.670 0.670 0.680 0.630 0.700 7,288,000 4,765,520 0.6539 0.576 0.576 0.585 0.542 0.602 8,473,561 0.5624 -2.90%
2021-10-11 0 0.690 0.690 0.700 0.650 0.700 1,340,000 908,600 0.6781 0.593 0.593 0.602 0.559 0.602 1,557,982 0.5832 1.47%
2021-10-08 0 0.680 0.680 0.690 0.670 0.700 1,552,000 1,072,280 0.6909 0.585 0.585 0.593 0.576 0.602 1,804,469 0.5942 -2.86%
2021-10-07 0 0.700 0.690 0.700 0.670 0.700 916,000 632,440 0.6904 0.602 0.593 0.602 0.576 0.602 1,065,008 0.5938 1.45%
2021-10-06 0 0.690 0.670 0.690 0.660 0.700 2,588,000 1,765,080 0.6820 0.593 0.576 0.593 0.568 0.602 3,008,998 0.5866 1.47%
2021-10-05 0 0.680 0.670 0.680 0.670 0.700 3,068,000 2,096,480 0.6833 0.585 0.576 0.585 0.576 0.602 3,567,081 0.5877 -1.45%
2021-10-04 0 0.690 0.680 0.690 0.660 0.700 5,068,000 3,446,080 0.6800 0.593 0.585 0.593 0.568 0.602 5,892,427 0.5848 1.47%
2021-09-30 0 0.680 0.660 0.680 0.650 0.700 9,272,000 6,200,840 0.6688 0.585 0.568 0.585 0.559 0.602 10,780,304 0.5752 7.94%
2021-09-29 0 0.630 0.630 0.650 0.620 0.650 42,080,000 26,825,280 0.6375 0.542 0.542 0.559 0.533 0.559 48,925,281 0.5483 -3.08%
2021-09-28 0 0.650 0.640 0.650 0.570 0.670 7,172,000 4,536,440 0.6325 0.559 0.550 0.559 0.490 0.576 8,338,691 0.5440 4.84%
2021-09-27 0 0.620 0.610 0.620 0.550 0.640 29,096,000 17,290,320 0.5943 0.533 0.525 0.533 0.473 0.550 33,829,135 0.5111 8.77%
2021-09-24 0 0.570 0.570 0.620 0.570 0.640 312,000 194,920 0.6247 0.490 0.490 0.533 0.490 0.550 362,754 0.5373 -5.00%
2021-09-23 0 0.600 0.600 0.620 0.540 0.630 352,000 218,000 0.6193 0.516 0.516 0.533 0.464 0.542 409,261 0.5327 -3.23%
2021-09-21 0 0.620 0.620 0.630 0.520 0.620 392,000 237,640 0.6062 0.533 0.533 0.542 0.447 0.533 455,768 0.5214 10.71%
2021-09-20 0 0.560 0.560 0.580 0.520 0.600 236,000 135,720 0.5751 0.482 0.482 0.499 0.447 0.516 274,391 0.4946 -5.08%
2021-09-17 0 0.590 0.590 0.630 0.570 0.700 892,000 549,520 0.6161 0.507 0.507 0.542 0.490 0.602 1,037,104 0.5299 -6.35%
2021-09-16 0 0.630 0.630 0.670 0.630 0.750 1,456,000 963,960 0.6621 0.542 0.542 0.576 0.542 0.645 1,692,852 0.5694 -4.55%
2021-09-15 0 0.660 0.640 0.660 0.540 0.720 6,596,000 4,059,360 0.6154 0.568 0.550 0.568 0.464 0.619 7,668,991 0.5293 15.79%
2021-09-14 0 0.570 0.570 0.590 0.510 0.600 6,972,000 4,056,720 0.5819 0.490 0.490 0.507 0.439 0.516 8,106,156 0.5004 11.76%
2021-09-13 0 0.510 0.510 0.520 0.485 0.520 220,000 111,260 0.5057 0.439 0.439 0.447 0.417 0.447 255,788 0.4350 2.00%
2021-09-10 0 0.500 0.495 0.520 0.475 0.520 1,280,000 641,580 0.5012 0.430 0.426 0.447 0.409 0.447 1,488,221 0.4311 1.01%
2021-09-09 0 0.495 0.495 0.500 0.465 0.500 1,680,000 816,580 0.4861 0.426 0.426 0.430 0.400 0.430 1,953,291 0.4181 -1.00%
2021-09-08 0 0.500 0.490 0.500 0.485 0.510 500,000 249,620 0.4992 0.430 0.421 0.430 0.417 0.439 581,337 0.4294 2.04%
2021-09-07 0 0.490 0.480 0.495 0.480 0.495 216,000 105,340 0.4877 0.421 0.413 0.426 0.413 0.426 251,137 0.4195 0.00%
2021-09-06 0 0.490 0.490 0.500 0.460 0.495 1,564,000 736,080 0.4706 0.421 0.421 0.430 0.396 0.426 1,818,421 0.4048 -1.01%
2021-09-03 0 0.495 0.490 0.495 0.460 0.495 15,880,000 7,675,260 0.4833 0.426 0.421 0.426 0.396 0.426 18,463,248 0.4157 0.00%
2021-09-02 0 0.495 0.465 0.495 0.455 0.485 6,084,000 2,791,220 0.4588 0.426 0.400 0.426 0.391 0.417 7,073,703 0.3946 1.02%
2021-09-01 0 0.490 0.480 0.490 0.480 0.490 852,000 416,060 0.4883 0.421 0.413 0.421 0.413 0.421 990,597 0.4200 0.00%
2021-08-31 0 0.490 0.485 0.490 0.480 0.500 7,212,000 3,519,680 0.4880 0.421 0.417 0.421 0.413 0.430 8,385,198 0.4197 -3.92%
2021-08-30 0 0.510 0.500 0.510 0.500 0.510 6,240,000 3,122,280 0.5004 0.439 0.430 0.439 0.430 0.439 7,255,080 0.4304 -1.92%
2021-08-27 0 0.520 0.510 0.520 0.510 0.520 940,000 480,640 0.5113 0.447 0.439 0.447 0.439 0.447 1,092,913 0.4398 0.00%
2021-08-26 0 0.520 0.520 0.530 0.495 0.530 3,664,000 1,875,420 0.5119 0.447 0.447 0.456 0.426 0.456 4,260,034 0.4402 0.00%
2021-08-25 0 0.520 0.520 0.530 0.520 0.550 236,000 124,520 0.5276 0.447 0.447 0.456 0.447 0.473 274,391 0.4538 0.00%
2021-08-24 0 0.520 0.520 0.530 0.510 0.560 1,948,000 1,011,920 0.5195 0.447 0.447 0.456 0.439 0.482 2,264,887 0.4468 0.00%
2021-08-23 0 0.520 0.520 0.530 0.510 0.530 5,016,000 2,597,120 0.5178 0.447 0.447 0.456 0.439 0.456 5,831,968 0.4453 0.00%
2021-08-20 0 0.520 0.510 0.520 0.510 0.530 2,144,000 1,106,200 0.5160 0.447 0.439 0.447 0.439 0.456 2,492,771 0.4438 -1.89%
2021-08-19 0 0.530 0.520 0.530 0.520 0.540 396,000 206,480 0.5214 0.456 0.447 0.456 0.447 0.464 460,419 0.4485 0.00%
2021-08-18 0 0.530 0.520 0.540 0.510 0.530 624,000 321,040 0.5145 0.456 0.447 0.464 0.439 0.456 725,508 0.4425 0.00%
2021-08-17 0 0.530 0.520 0.530 0.510 0.530 1,516,000 780,880 0.5151 0.456 0.447 0.456 0.439 0.456 1,762,612 0.4430 -1.85%
2021-08-16 0 0.540 0.520 0.540 0.520 0.540 152,000 79,120 0.5205 0.464 0.447 0.464 0.447 0.464 176,726 0.4477 -1.82%
2021-08-13 0 0.550 0.530 0.550 0.520 0.550 336,000 177,600 0.5286 0.473 0.456 0.473 0.447 0.473 390,658 0.4546 0.00%
2021-08-12 0 0.550 0.550 0.570 0.540 0.560 400,000 219,840 0.5496 0.473 0.473 0.490 0.464 0.482 465,069 0.4727 -3.51%
2021-08-11 0 0.570 0.560 0.570 0.520 0.600 1,516,000 855,720 0.5645 0.490 0.482 0.490 0.447 0.516 1,762,612 0.4855 9.62%
2021-08-10 0 0.520 0.520 0.540 0.490 0.600 4,024,000 2,121,260 0.5272 0.447 0.447 0.464 0.421 0.516 4,678,596 0.4534 -5.45%
2021-08-09 0 0.550 0.530 0.550 0.510 0.560 1,044,000 554,920 0.5315 0.473 0.456 0.473 0.439 0.482 1,213,831 0.4572 -1.79%
2021-08-06 0 0.560 0.560 0.590 0.530 0.580 804,000 454,560 0.5654 0.482 0.482 0.507 0.456 0.499 934,789 0.4863 5.66%
2021-08-05 0 0.530 0.520 0.540 0.500 0.550 1,712,000 897,240 0.5241 0.456 0.447 0.464 0.430 0.473 1,990,496 0.4508 -3.64%
2021-08-04 0 0.550 0.550 0.560 0.530 0.580 5,268,000 2,884,920 0.5476 0.473 0.473 0.482 0.456 0.499 6,124,962 0.4710 -6.78%
2021-08-03 0 0.590 0.580 0.590 0.550 0.650 7,796,000 4,393,320 0.5635 0.507 0.499 0.507 0.473 0.559 9,064,199 0.4847 -3.28%
2021-08-02 0 0.610 0.610 0.620 0.580 0.720 5,392,000 3,328,960 0.6174 0.525 0.525 0.533 0.499 0.619 6,269,133 0.5310 -12.86%
2021-07-30 0 0.700 0.700 0.720 0.690 0.750 1,492,000 1,079,840 0.7238 0.602 0.602 0.619 0.593 0.645 1,734,708 0.6225 -2.78%
2021-07-29 0 0.720 0.700 0.720 0.690 0.760 3,096,000 2,216,080 0.7158 0.619 0.602 0.619 0.593 0.654 3,599,636 0.6156 -4.00%
2021-07-28 0 0.750 0.720 0.750 0.700 0.780 2,884,000 2,113,640 0.7329 0.645 0.619 0.645 0.602 0.671 3,353,149 0.6303 4.17%
2021-07-27 0 0.720 0.710 0.740 0.710 0.800 7,952,000 6,114,000 0.7689 0.619 0.611 0.636 0.611 0.688 9,245,576 0.6613 -7.69%
2021-07-26 0 0.780 0.770 0.780 0.690 0.820 10,616,000 8,006,800 0.7542 0.671 0.662 0.671 0.593 0.705 12,342,937 0.6487 1.30%
2021-07-23 0 0.770 0.760 0.770 0.750 0.820 6,952,000 5,414,640 0.7789 0.662 0.654 0.662 0.645 0.705 8,082,903 0.6699 0.00%
2021-07-22 0 0.770 0.760 0.770 0.700 0.850 38,140,000 30,091,880 0.7890 0.662 0.654 0.662 0.602 0.731 44,344,349 0.6786 2.67%
2021-07-21 0 0.750 0.740 0.750 0.710 0.760 368,000 271,120 0.7367 0.645 0.636 0.645 0.611 0.654 427,864 0.6337 2.74%
2021-07-20 0 0.730 0.720 0.730 0.680 0.730 408,000 295,000 0.7230 0.628 0.619 0.628 0.585 0.628 474,371 0.6219 2.82%
2021-07-19 0 0.710 0.710 0.740 0.710 0.720 56,000 39,960 0.7136 0.611 0.611 0.636 0.611 0.619 65,110 0.6137 2.90%
2021-07-16 0 0.690 0.690 0.720 0.650 0.750 192,000 139,200 0.7250 0.593 0.593 0.619 0.559 0.645 223,233 0.6236 -5.48%
2021-07-15 0 0.730 0.730 0.750 0.720 0.750 88,000 64,760 0.7359 0.628 0.628 0.645 0.619 0.645 102,315 0.6329 -1.35%
2021-07-14 0 0.740 0.720 0.740 0.700 0.740 512,000 365,400 0.7137 0.636 0.619 0.636 0.602 0.636 595,289 0.6138 4.23%
2021-07-13 0 0.710 0.710 0.730 0.700 0.730 228,000 163,320 0.7163 0.611 0.611 0.628 0.602 0.628 265,089 0.6161 -2.74%
2021-07-12 0 0.730 0.710 0.730 0.700 0.740 144,000 104,080 0.7228 0.628 0.611 0.628 0.602 0.636 167,425 0.6217 0.00%
2021-07-09 0 0.730 0.720 0.750 0.670 0.730 816,000 573,960 0.7034 0.628 0.619 0.645 0.576 0.628 948,741 0.6050 4.29%
2021-07-08 0 0.700 0.670 0.710 0.650 0.750 1,340,000 928,600 0.6930 0.602 0.576 0.611 0.559 0.645 1,557,982 0.5960 6.06%
2021-07-07 0 0.660 0.660 0.690 0.610 0.700 344,000 222,040 0.6455 0.568 0.568 0.593 0.525 0.602 399,960 0.5552 4.76%
2021-07-06 0 0.630 0.630 0.650 0.600 0.700 2,976,000 2,024,320 0.6802 0.542 0.542 0.559 0.516 0.602 3,460,115 0.5850 0.00%
2021-07-05 0 0.630 0.630 0.650 0.620 0.680 380,000 247,840 0.6522 0.542 0.542 0.559 0.533 0.585 441,816 0.5610 -3.08%
2021-07-02 0 0.650 0.650 0.660 0.620 0.700 2,000,000 1,381,840 0.6909 0.559 0.559 0.568 0.533 0.602 2,325,346 0.5943 1.56%
2021-06-30 0 0.640 0.620 0.640 0.560 0.640 332,000 208,320 0.6275 0.550 0.533 0.550 0.482 0.550 386,007 0.5397 3.23%
2021-06-29 0 0.620 0.620 0.650 0.600 0.650 224,000 142,120 0.6345 0.533 0.533 0.559 0.516 0.559 260,439 0.5457 1.64%
2021-06-28 0 0.610 0.610 0.640 0.570 0.650 172,000 107,280 0.6237 0.525 0.525 0.550 0.490 0.559 199,980 0.5365 -4.69%
2021-06-25 0 0.640 0.640 0.670 0.600 0.680 104,000 67,280 0.6469 0.550 0.550 0.576 0.516 0.585 120,918 0.5564 -1.54%
2021-06-24 0 0.650 0.640 0.650 0.465 0.710 2,280,000 1,502,640 0.6591 0.559 0.550 0.559 0.400 0.611 2,650,895 0.5668 -5.80%
2021-06-23 0 0.690 0.690 0.700 0.650 0.700 192,000 130,280 0.6785 0.593 0.593 0.602 0.559 0.602 223,233 0.5836 2.99%
2021-06-22 0 0.670 0.670 0.690 0.660 0.700 968,000 673,520 0.6958 0.576 0.576 0.593 0.568 0.602 1,125,467 0.5984 -2.90%
2021-06-21 0 0.690 0.690 0.730 0.680 0.740 476,000 339,280 0.7128 0.593 0.593 0.628 0.585 0.636 553,432 0.6130 -4.17%
2021-06-18 0 0.720 0.710 0.720 0.660 0.730 200,000 142,640 0.7132 0.619 0.611 0.619 0.568 0.628 232,535 0.6134 5.88%
2021-06-17 0 0.680 0.680 0.710 0.650 0.710 384,000 264,880 0.6898 0.585 0.585 0.611 0.559 0.611 446,466 0.5933 -2.86%
2021-06-16 0 0.700 0.700 0.720 0.700 0.740 316,000 226,160 0.7157 0.602 0.602 0.619 0.602 0.636 367,405 0.6156 -4.11%
2021-06-15 0 0.730 0.730 0.740 0.720 0.740 252,000 182,360 0.7237 0.628 0.628 0.636 0.619 0.636 292,994 0.6224 0.00%
2021-06-11 0 0.730 0.730 0.740 0.730 0.750 28,000 20,600 0.7357 0.628 0.628 0.636 0.628 0.645 32,555 0.6328 -2.67%
2021-06-10 0 0.750 0.730 0.750 0.720 0.780 136,000 100,840 0.7415 0.645 0.628 0.645 0.619 0.671 158,124 0.6377 0.00%
2021-06-09 0 0.750 0.730 0.750 0.720 0.750 244,000 177,920 0.7292 0.645 0.628 0.645 0.619 0.645 283,692 0.6272 2.74%
2021-06-08 0 0.730 0.730 0.750 0.720 0.780 352,000 257,920 0.7327 0.628 0.628 0.645 0.619 0.671 409,261 0.6302 -2.67%
2021-06-07 0 0.750 0.750 0.760 0.730 0.770 428,000 318,400 0.7439 0.645 0.645 0.654 0.628 0.662 497,624 0.6398 0.00%
2021-06-04 0 0.750 0.750 0.760 0.710 0.780 1,364,000 1,048,880 0.7690 0.645 0.645 0.654 0.611 0.671 1,585,886 0.6614 -1.32%
2021-06-03 0 0.760 0.740 0.760 0.700 0.770 568,000 425,760 0.7496 0.654 0.636 0.654 0.602 0.662 660,398 0.6447 1.33%
2021-06-02 0 0.750 0.750 0.780 0.740 0.780 492,000 377,200 0.7667 0.645 0.645 0.671 0.636 0.671 572,035 0.6594 -2.60%
2021-06-01 0 0.770 0.760 0.770 0.740 0.780 344,000 263,280 0.7653 0.662 0.654 0.662 0.636 0.671 399,960 0.6583 2.67%
2021-05-31 0 0.750 0.750 0.770 0.720 0.760 2,372,000 1,781,080 0.7509 0.645 0.645 0.662 0.619 0.654 2,757,860 0.6458 0.00%
2021-05-28 0 0.750 0.750 0.760 0.700 0.750 2,296,000 1,715,600 0.7472 0.645 0.645 0.654 0.602 0.645 2,669,497 0.6427 2.74%
2021-05-27 0 0.730 0.730 0.740 0.720 0.760 1,488,000 1,105,840 0.7432 0.628 0.628 0.636 0.619 0.654 1,730,057 0.6392 -6.41%
2021-05-26 0 0.780 0.780 0.790 0.750 0.790 776,000 592,440 0.7635 0.671 0.671 0.679 0.645 0.679 902,234 0.6566 0.00%
2021-05-25 0 0.780 0.780 0.800 0.770 0.820 1,552,000 1,224,680 0.7891 0.671 0.671 0.688 0.662 0.705 1,804,469 0.6787 -6.02%
2021-05-24 0 0.830 0.820 0.830 0.810 0.860 685,565 561,580 0.8191 0.714 0.705 0.714 0.697 0.740 797,088 0.7045 -2.35%
2021-05-21 0 0.850 0.820 0.850 0.820 0.870 864,000 733,240 0.8487 0.731 0.705 0.731 0.705 0.748 1,004,549 0.7299 1.19%
2021-05-20 0 0.840 0.820 0.840 0.800 0.930 10,604,000 9,409,360 0.8873 0.722 0.705 0.722 0.688 0.800 12,328,985 0.7632 -1.18%
2021-05-18 0 0.850 0.840 0.850 0.750 0.990 22,624,000 20,850,720 0.9216 0.731 0.722 0.731 0.645 0.851 26,304,315 0.7927 -6.59%
2021-05-17 0 0.910 0.910 0.930 0.900 0.980 2,000,000 1,844,880 0.9224 0.783 0.783 0.800 0.774 0.843 2,325,346 0.7934 2.25%
2021-05-14 0 0.890 0.880 0.890 0.830 0.900 896,000 791,880 0.8838 0.765 0.757 0.765 0.714 0.774 1,041,755 0.7601 2.30%
2021-05-13 0 0.870 0.870 0.880 0.810 0.910 4,008,000 3,503,160 0.8740 0.748 0.748 0.757 0.697 0.783 4,659,994 0.7518 1.16%
2021-05-12 0 0.860 0.830 0.860 0.800 0.920 6,524,000 5,646,800 0.8655 0.740 0.714 0.740 0.688 0.791 7,585,279 0.7444 4.88%
2021-05-11 0 0.820 0.820 0.830 0.780 0.830 1,360,000 1,104,840 0.8124 0.705 0.705 0.714 0.671 0.714 1,581,235 0.6987 -1.20%
2021-05-10 0 0.830 0.820 0.830 0.800 0.840 6,904,000 5,540,120 0.8025 0.714 0.705 0.714 0.688 0.722 8,027,095 0.6902 0.00%
2021-05-07 0 0.830 0.810 0.830 0.780 0.840 4,236,000 3,442,480 0.8127 0.714 0.697 0.714 0.671 0.722 4,925,083 0.6990 3.75%
2021-05-06 0 0.800 0.800 0.810 0.780 0.840 1,564,000 1,263,160 0.8076 0.688 0.688 0.697 0.671 0.722 1,818,421 0.6946 -2.44%
2021-05-05 0 0.820 0.810 0.820 0.740 0.820 4,572,000 3,569,920 0.7808 0.705 0.697 0.705 0.636 0.705 5,315,741 0.6716 1.23%
2021-05-04 0 0.810 0.800 0.810 0.740 0.820 5,608,000 4,405,480 0.7856 0.697 0.688 0.697 0.636 0.705 6,520,270 0.6757 3.85%
2021-05-03 0 0.780 0.780 0.800 0.580 0.830 13,468,000 10,346,360 0.7682 0.671 0.671 0.688 0.499 0.714 15,658,880 0.6607 25.81%
2021-04-30 0 0.620 0.620 0.640 0.610 0.640 1,744,000 1,086,120 0.6228 0.533 0.533 0.550 0.525 0.550 2,027,702 0.5356 -1.59%
2021-04-29 0 0.630 0.620 0.630 0.560 0.650 4,852,000 2,977,360 0.6136 0.542 0.533 0.542 0.482 0.559 5,641,290 0.5278 5.00%
2021-04-28 0 0.600 0.580 0.600 0.580 0.660 3,300,000 1,985,720 0.6017 0.516 0.499 0.516 0.499 0.568 3,836,821 0.5175 1.69%
2021-04-27 0 0.590 0.590 0.600 0.560 0.630 12,912,000 7,737,000 0.5992 0.507 0.507 0.516 0.482 0.542 15,012,434 0.5154 5.36%
2021-04-26 0 0.560 0.550 0.570 0.470 0.570 3,008,000 1,588,580 0.5281 0.482 0.473 0.490 0.404 0.490 3,497,320 0.4542 16.67%
2021-04-23 0 0.480 0.470 0.480 0.450 0.480 212,000 100,340 0.4733 0.413 0.404 0.413 0.387 0.413 246,487 0.4071 0.00%
2021-04-22 0 0.480 0.475 0.485 0.465 0.485 384,000 184,920 0.4816 0.413 0.409 0.417 0.400 0.417 446,466 0.4142 -1.03%
2021-04-21 0 0.485 0.475 0.500 0.485 0.490 92,000 44,640 0.4852 0.417 0.409 0.430 0.417 0.421 106,966 0.4173 -2.02%
2021-04-20 0 0.495 0.480 0.500 0.455 0.500 8,752,000 4,092,520 0.4676 0.426 0.413 0.430 0.391 0.430 10,175,714 0.4022 4.21%
2021-04-19 0 0.475 0.475 0.495 0.470 0.480 244,000 116,360 0.4769 0.409 0.409 0.426 0.404 0.413 283,692 0.4102 0.00%
2021-04-16 0 0.475 0.460 0.475 0.450 0.475 158,000 73,190 0.4632 0.409 0.396 0.409 0.387 0.409 183,702 0.3984 7.95%
2021-04-15 0 0.440 0.440 0.460 0.440 0.470 1,152,000 526,540 0.4571 0.378 0.378 0.396 0.378 0.404 1,339,399 0.3931 -4.35%
2021-04-14 0 0.460 0.460 0.475 0.450 0.475 600,000 276,980 0.4616 0.396 0.396 0.409 0.387 0.409 697,604 0.3970 3.37%
2021-04-13 0 0.445 0.420 0.450 0.430 0.530 2,240,000 1,050,380 0.4689 0.383 0.361 0.387 0.370 0.456 2,604,388 0.4033 -9.18%
2021-04-12 0 0.490 0.480 0.490 0.370 0.550 12,052,000 5,593,980 0.4642 0.421 0.413 0.421 0.318 0.473 14,012,535 0.3992 42.03%
2021-04-09 0 0.345 0.345 0.350 0.345 0.365 4,308,000 1,516,780 0.3521 0.297 0.297 0.301 0.297 0.314 5,008,795 0.3028 0.00%
2021-04-08 0 0.345 0.345 0.360 0.345 0.365 11,368,000 3,991,920 0.3512 0.297 0.297 0.310 0.297 0.314 13,217,267 0.3020 0.00%
2021-04-07 0 0.345 0.345 0.350 0.345 0.365 1,548,000 546,680 0.3532 0.297 0.297 0.301 0.297 0.314 1,799,818 0.3037 0.00%
2021-04-01 0 0.345 0.345 0.350 0.345 0.360 1,804,000 634,980 0.3520 0.297 0.297 0.301 0.297 0.310 2,097,462 0.3027 0.00%
2021-03-31 0 0.345 0.345 0.350 0.345 0.380 872,000 304,840 0.3496 0.297 0.297 0.301 0.297 0.327 1,013,851 0.3007 0.00%
2021-03-30 0 0.345 0.345 0.350 0.345 0.410 2,872,000 1,017,540 0.3543 0.297 0.297 0.301 0.297 0.353 3,339,197 0.3047 0.00%
2021-03-29 0 0.345 0.340 0.345 0.340 0.420 3,084,000 1,125,620 0.3650 0.297 0.292 0.297 0.292 0.361 3,585,684 0.3139 -9.21%
2021-03-26 0 0.380 0.380 0.400 0.360 0.465 3,508,000 1,374,380 0.3918 0.327 0.327 0.344 0.310 0.400 4,078,657 0.3370 -6.17%
2021-03-25 0 0.405 0.405 0.420 0.380 0.455 2,768,000 1,190,060 0.4299 0.348 0.348 0.361 0.327 0.391 3,218,279 0.3698 3.85%
2021-03-24 0 0.390 0.390 0.450 0.390 0.465 1,872,000 803,640 0.4293 0.335 0.335 0.387 0.335 0.400 2,176,524 0.3692 -8.24%
2021-03-23 0 0.425 0.425 0.460 0.425 0.500 2,396,000 1,113,220 0.4646 0.366 0.366 0.396 0.366 0.430 2,785,765 0.3996 -13.27%
2021-03-22 0 0.490 0.490 0.510 0.480 0.580 6,044,000 3,266,760 0.5405 0.421 0.421 0.439 0.413 0.499 7,027,196 0.4649 -12.50%
2021-03-19 0 0.560 0.560 0.580 0.500 0.600 1,540,000 826,520 0.5367 0.482 0.482 0.499 0.430 0.516 1,790,516 0.4616 -3.45%
2021-03-18 0 0.580 0.560 0.600 0.560 0.620 548,000 325,400 0.5938 0.499 0.482 0.516 0.482 0.533 637,145 0.5107 -1.69%
2021-03-17 0 0.590 0.560 0.590 0.540 0.630 37,566,000 22,504,460 0.5991 0.507 0.482 0.507 0.464 0.542 43,676,975 0.5152 9.26%
2021-03-16 0 0.540 0.490 0.540 0.460 0.540 5,864,000 3,020,560 0.5151 0.464 0.421 0.464 0.396 0.464 6,817,915 0.4430 12.50%
2021-03-15 0 0.480 0.460 0.480 0.460 0.480 852,000 398,620 0.4679 0.413 0.396 0.413 0.396 0.413 990,597 0.4024 0.00%
2021-03-12 0 0.480 0.460 0.480 0.455 0.485 232,000 107,140 0.4618 0.413 0.396 0.413 0.391 0.417 269,740 0.3972 -1.03%
2021-03-11 0 0.485 0.480 0.485 0.470 0.490 868,000 413,220 0.4761 0.417 0.413 0.417 0.404 0.421 1,009,200 0.4095 3.19%
2021-03-10 0 0.470 0.435 0.470 0.410 0.470 2,504,000 1,101,840 0.4400 0.404 0.374 0.404 0.353 0.404 2,911,333 0.3785 4.44%
2021-03-09 0 0.450 0.420 0.450 0.405 0.470 376,000 169,660 0.4512 0.387 0.361 0.387 0.348 0.404 437,165 0.3881 7.14%
2021-03-08 0 0.420 0.385 0.440 0.375 0.420 112,000 43,980 0.3927 0.361 0.331 0.378 0.323 0.361 130,219 0.3377 12.00%
2021-03-05 0 0.375 0.355 0.375 0.360 0.375 116,000 42,660 0.3678 0.323 0.305 0.323 0.310 0.323 134,870 0.3163 5.63%
2021-03-04 0 0.355 0.355 0.375 0.320 0.385 1,504,000 521,700 0.3469 0.305 0.305 0.323 0.275 0.331 1,748,660 0.2983 -11.25%
2021-03-03 0 0.400 0.400 0.415 0.380 0.440 1,460,000 602,060 0.4124 0.344 0.344 0.357 0.327 0.378 1,697,503 0.3547 -6.98%
2021-03-02 0 0.430 0.420 0.430 0.430 0.445 208,000 90,220 0.4338 0.370 0.361 0.370 0.370 0.383 241,836 0.3731 -1.15%
2021-03-01 0 0.435 0.430 0.435 0.410 0.455 136,000 59,220 0.4354 0.374 0.370 0.374 0.353 0.391 158,124 0.3745 -3.33%
2021-02-26 0 0.450 0.445 0.455 0.445 0.460 528,000 235,620 0.4463 0.387 0.383 0.391 0.383 0.396 613,891 0.3838 0.00%
2021-02-25 0 0.450 0.450 0.455 0.440 0.455 232,000 103,480 0.4460 0.387 0.387 0.391 0.378 0.391 269,740 0.3836 2.27%
2021-02-24 0 0.440 0.435 0.440 0.440 0.460 2,676,000 1,205,960 0.4507 0.378 0.374 0.378 0.378 0.396 3,111,313 0.3876 -8.33%
2021-02-23 0 0.480 0.470 0.480 0.465 0.485 344,000 163,720 0.4759 0.413 0.404 0.413 0.400 0.417 399,960 0.4093 2.13%
2021-02-22 0 0.470 0.470 0.485 0.445 0.500 4,144,000 1,922,240 0.4639 0.404 0.404 0.417 0.383 0.430 4,818,117 0.3990 -9.62%
2021-02-19 0 0.520 0.475 0.520 0.450 0.520 1,964,000 926,820 0.4719 0.447 0.409 0.447 0.387 0.447 2,283,490 0.4059 13.04%
2021-02-18 0 0.460 0.460 0.475 0.450 0.490 6,096,000 2,806,020 0.4603 0.396 0.396 0.409 0.387 0.421 7,087,655 0.3959 -7.07%
2021-02-17 0 0.495 0.490 0.500 0.480 0.500 268,000 130,380 0.4865 0.426 0.421 0.430 0.413 0.430 311,596 0.4184 -1.00%
2021-02-16 0 0.500 0.480 0.500 0.450 0.520 2,660,000 1,308,000 0.4917 0.430 0.413 0.430 0.387 0.447 3,092,710 0.4229 4.17%
2021-02-11 0 0.480 0.480 0.490 0.395 0.500 23,044,000 9,466,260 0.4108 0.413 0.413 0.421 0.340 0.430 26,792,637 0.3533 -3.03%
2021-02-10 0 0.495 0.480 0.500 0.480 0.500 696,000 347,820 0.4997 0.426 0.413 0.430 0.413 0.430 809,220 0.4298 -4.81%
2021-02-09 0 0.520 0.450 0.520 0.455 0.520 680,000 324,740 0.4776 0.447 0.387 0.447 0.391 0.447 790,618 0.4107 7.22%
2021-02-08 0 0.485 0.460 0.500 0.365 0.490 132,000 55,540 0.4208 0.417 0.396 0.430 0.314 0.421 153,473 0.3619 -1.02%
2021-02-05 0 0.490 0.465 0.490 - - 0 0 - 0.421 0.400 0.421 - - 0 - 0.00%
2021-02-04 0 0.490 0.475 0.500 0.460 0.590 992,000 476,320 0.4802 0.421 0.409 0.430 0.396 0.507 1,153,372 0.4130 1.03%
2021-02-03 0 0.485 0.465 0.490 0.450 0.520 700,000 345,180 0.4931 0.417 0.400 0.421 0.387 0.447 813,871 0.4241 -4.90%
2021-02-02 0 0.510 0.510 0.550 0.455 0.510 636,000 300,640 0.4727 0.439 0.439 0.473 0.391 0.439 739,460 0.4066 2.00%
2021-02-01 0 0.500 0.500 0.540 0.500 0.620 2,224,000 1,231,880 0.5539 0.430 0.430 0.464 0.430 0.533 2,585,785 0.4764 -9.09%
2021-01-29 0 0.550 0.540 0.550 0.475 0.640 2,440,000 1,377,940 0.5647 0.473 0.464 0.473 0.409 0.550 2,836,922 0.4857 12.24%
2021-01-28 0 0.490 0.465 0.490 0.445 0.495 252,000 117,300 0.4655 0.421 0.400 0.421 0.383 0.426 292,994 0.4004 4.26%
2021-01-27 0 0.470 0.450 0.470 0.390 0.470 904,000 372,700 0.4123 0.404 0.387 0.404 0.335 0.404 1,051,056 0.3546 23.68%
2021-01-26 0 0.380 0.360 0.390 0.355 0.390 492,000 185,700 0.3774 0.327 0.310 0.335 0.305 0.335 572,035 0.3246 11.76%
2021-01-25 0 0.340 0.340 0.365 0.320 0.375 220,000 79,520 0.3615 0.292 0.292 0.314 0.275 0.323 255,788 0.3109 -5.56%
2021-01-22 0 0.360 0.335 0.360 0.325 0.390 416,000 148,180 0.3562 0.310 0.288 0.310 0.280 0.335 483,672 0.3064 10.77%
2021-01-21 0 0.325 0.325 0.330 0.320 0.350 80,000 26,820 0.3353 0.280 0.280 0.284 0.275 0.301 93,014 0.2883 3.17%
2021-01-20 0 0.315 0.295 0.315 0.300 0.315 248,000 75,140 0.3030 0.271 0.254 0.271 0.258 0.271 288,343 0.2606 6.78%
2021-01-19 0 0.295 0.280 0.300 0.275 0.295 148,000 40,880 0.2762 0.254 0.241 0.258 0.237 0.254 172,076 0.2376 1.72%
2021-01-18 0 0.290 0.280 0.300 0.290 0.290 96,000 27,840 0.2900 0.249 0.241 0.258 0.249 0.249 111,617 0.2494 0.00%
2021-01-15 0 0.290 0.275 0.290 0.260 0.290 188,000 53,420 0.2841 0.249 0.237 0.249 0.224 0.249 218,583 0.2444 5.45%
2021-01-14 0 0.275 0.260 0.275 0.255 0.285 136,000 35,100 0.2581 0.237 0.224 0.237 0.219 0.245 158,124 0.2220 12.24%
2021-01-13 0 0.245 0.245 0.260 0.244 0.244 20,000 4,880 0.2440 0.211 0.211 0.224 0.210 0.210 23,253 0.2099 0.41%
2021-01-12 0 0.244 0.244 0.260 0.242 0.242 16,000 3,872 0.2420 0.210 0.210 0.224 0.208 0.208 18,603 0.2081 0.00%
2021-01-11 0 0.244 0.243 0.260 0.244 0.244 16,000 3,904 0.2440 0.210 0.209 0.224 0.210 0.210 18,603 0.2099 -2.01%
2021-01-08 0 0.249 - 0.249 - - 0 0 - 0.214 - 0.214 - - 0 - -0.40%
2021-01-07 0 0.250 0.200 0.260 0.250 0.260 8,000 2,040 0.2550 0.215 0.172 0.224 0.215 0.224 9,301 0.2193 -3.85%
2021-01-06 0 0.260 - 0.260 0.260 0.260 16,000 4,160 0.2600 0.224 - 0.224 0.224 0.224 18,603 0.2236 0.00%
2021-01-05 0 0.260 - 0.260 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2021-01-04 0 0.260 0.242 0.260 - - 0 0 - 0.224 0.208 0.224 - - 0 - 0.00%
2020-12-31 0 0.260 0.235 0.260 0.265 0.270 12,000 3,200 0.2667 0.224 0.202 0.224 0.228 0.232 13,952 0.2294 12.55%
2020-12-30 0 0.231 0.231 0.250 - - 0 0 - 0.199 0.199 0.215 - - 0 - 0.00%
2020-12-29 0 0.231 0.231 0.250 0.230 0.231 40,000 9,228 0.2307 0.199 0.199 0.215 0.198 0.199 46,507 0.1984 0.43%
2020-12-28 0 0.230 0.215 0.230 - - 0 0 - 0.198 0.185 0.198 - - 0 - -3.36%
2020-12-24 0 0.238 0.236 0.249 0.238 0.238 60,000 14,280 0.2380 0.205 0.203 0.214 0.205 0.205 69,760 0.2047 1.28%
2020-12-23 0 0.235 0.235 0.255 - - 0 0 - 0.202 0.202 0.219 - - 0 - 0.00%
2020-12-22 0 0.235 0.235 0.250 0.230 0.230 24,000 5,520 0.2300 0.202 0.202 0.215 0.198 0.198 27,904 0.1978 0.00%
2020-12-21 0 0.235 0.230 0.246 0.235 0.237 232,000 54,584 0.2353 0.202 0.198 0.212 0.202 0.204 269,740 0.2024 0.86%
2020-12-18 0 0.233 0.232 0.260 - - 0 0 - 0.200 0.200 0.224 - - 0 - 0.00%
2020-12-17 0 0.233 0.225 0.248 0.225 0.233 220,000 49,532 0.2251 0.200 0.194 0.213 0.194 0.200 255,788 0.1936 5.91%
2020-12-16 0 0.220 0.203 0.238 - - 0 0 - 0.189 0.175 0.205 - - 0 - 0.00%
2020-12-15 0 0.220 0.205 0.235 0.220 0.220 88,000 19,360 0.2200 0.189 0.176 0.202 0.189 0.189 102,315 0.1892 0.00%
2020-12-14 0 0.220 0.212 0.220 0.210 0.242 384,000 84,632 0.2204 0.189 0.182 0.189 0.181 0.208 446,466 0.1896 -9.09%
2020-12-11 0 0.242 0.205 0.242 0.242 0.242 4,000 968 0.2420 0.208 0.176 0.208 0.208 0.208 4,651 0.2081 2.54%
2020-12-10 0 0.236 0.210 0.249 - - 0 0 - 0.203 0.181 0.214 - - 0 - 0.00%
2020-12-09 0 0.236 0.220 0.236 0.228 0.236 28,000 6,416 0.2291 0.203 0.189 0.203 0.196 0.203 32,555 0.1971 0.43%
2020-12-08 0 0.235 0.220 0.235 0.239 0.239 24,000 5,736 0.2390 0.202 0.189 0.202 0.206 0.206 27,904 0.2056 -1.67%
2020-12-07 0 0.239 0.225 0.240 - - 0 0 - 0.206 0.194 0.206 - - 0 - 0.00%
2020-12-04 0 0.239 0.226 0.239 0.239 0.239 116,000 27,724 0.2390 0.206 0.194 0.206 0.206 0.206 134,870 0.2056 2.58%
2020-12-03 0 0.233 0.229 0.233 0.237 0.237 4,000 948 0.2370 0.200 0.197 0.200 0.204 0.204 4,651 0.2038 0.43%
2020-12-02 0 0.232 0.210 0.237 0.232 0.232 4,000 928 0.2320 0.200 0.181 0.204 0.200 0.200 4,651 0.1995 0.87%
2020-12-01 0 0.230 0.227 0.245 0.227 0.250 1,000,000 234,324 0.2343 0.198 0.195 0.211 0.195 0.215 1,162,673 0.2015 -9.80%
2020-11-30 0 0.255 0.250 0.265 0.250 0.265 176,000 44,340 0.2519 0.219 0.215 0.228 0.215 0.228 204,630 0.2167 0.00%
2020-11-27 0 0.255 0.250 0.265 0.250 0.265 200,000 51,300 0.2565 0.219 0.215 0.228 0.215 0.228 232,535 0.2206 -1.92%
2020-11-26 0 0.260 0.255 0.270 0.255 0.260 236,000 60,940 0.2582 0.224 0.219 0.232 0.219 0.224 274,391 0.2221 -7.14%
2020-11-25 0 0.280 0.260 0.285 - - 0 0 - 0.241 0.224 0.245 - - 0 - 0.00%
2020-11-24 0 0.280 0.260 0.290 0.255 0.280 356,000 91,480 0.2570 0.241 0.224 0.249 0.219 0.241 413,912 0.2210 5.66%
2020-11-23 0 0.265 0.255 0.270 0.260 0.265 112,000 29,220 0.2609 0.228 0.219 0.232 0.224 0.228 130,219 0.2244 -1.85%
2020-11-20 0 0.270 0.265 0.280 0.270 0.270 108,000 29,160 0.2700 0.232 0.228 0.241 0.232 0.232 125,569 0.2322 0.00%
2020-11-19 0 0.270 0.270 0.280 0.270 0.270 72,000 19,440 0.2700 0.232 0.232 0.241 0.232 0.232 83,712 0.2322 0.00%
2020-11-18 0 0.270 0.260 0.270 0.270 0.270 76,000 20,520 0.2700 0.232 0.224 0.232 0.232 0.232 88,363 0.2322 0.00%
2020-11-17 0 0.270 0.270 0.280 0.270 0.280 112,000 30,760 0.2746 0.232 0.232 0.241 0.232 0.241 130,219 0.2362 -1.82%
2020-11-16 0 0.275 0.265 0.280 0.275 0.275 8,000 2,200 0.2750 0.237 0.228 0.241 0.237 0.237 9,301 0.2365 0.00%
2020-11-13 0 0.275 0.270 0.290 0.270 0.285 84,000 23,420 0.2788 0.237 0.232 0.249 0.232 0.245 97,665 0.2398 0.00%
2020-11-12 0 0.275 0.270 0.280 - - 0 0 - 0.237 0.232 0.241 - - 0 - 0.00%
2020-11-11 0 0.275 0.270 0.275 0.270 0.290 212,000 58,220 0.2746 0.237 0.232 0.237 0.232 0.249 246,487 0.2362 -5.17%
2020-11-10 0 0.290 0.280 0.295 0.285 0.290 32,000 9,240 0.2888 0.249 0.241 0.254 0.245 0.249 37,206 0.2484 1.75%
2020-11-09 0 0.285 0.280 0.290 0.270 0.300 164,000 46,020 0.2806 0.245 0.241 0.249 0.232 0.258 190,678 0.2413 -3.39%
2020-11-06 0 0.295 0.275 0.295 - - 0 0 - 0.254 0.237 0.254 - - 0 - 0.00%
2020-11-05 0 0.295 0.265 0.295 0.295 0.295 16,000 4,720 0.2950 0.254 0.228 0.254 0.254 0.254 18,603 0.2537 0.00%
2020-11-04 0 0.295 0.275 0.295 - - 0 0 - 0.254 0.237 0.254 - - 0 - 0.00%
2020-11-03 0 0.295 0.280 0.295 0.280 0.295 28,000 7,960 0.2843 0.254 0.241 0.254 0.241 0.254 32,555 0.2445 11.32%
2020-11-02 0 0.265 0.265 - 0.265 0.275 108,000 28,980 0.2683 0.228 0.228 - 0.228 0.237 125,569 0.2308 0.00%
2020-10-30 0 0.265 0.250 0.275 - - 0 0 - 0.228 0.215 0.237 - - 0 - 0.00%
2020-10-29 0 0.265 - 0.275 0.260 0.275 112,000 29,800 0.2661 0.228 - 0.237 0.224 0.237 130,219 0.2288 -7.02%
2020-10-28 0 0.285 0.270 0.295 - - 0 0 - 0.245 0.232 0.254 - - 0 - 0.00%
2020-10-27 0 0.285 0.265 0.290 0.270 0.285 64,000 17,940 0.2803 0.245 0.228 0.249 0.232 0.245 74,411 0.2411 -3.39%
2020-10-23 0 0.295 0.275 0.300 0.295 0.295 20,000 5,900 0.2950 0.254 0.237 0.258 0.254 0.254 23,253 0.2537 0.00%
2020-10-22 0 0.295 0.275 0.295 0.295 0.295 72,000 21,240 0.2950 0.254 0.237 0.254 0.254 0.254 83,712 0.2537 1.72%
2020-10-21 0 0.290 0.265 0.295 0.285 0.290 152,000 43,640 0.2871 0.249 0.228 0.254 0.245 0.249 176,726 0.2469 3.57%
2020-10-20 0 0.280 0.280 0.300 - - 0 0 - 0.241 0.241 0.258 - - 0 - 3.70%
2020-10-19 0 0.270 0.265 0.305 - - 0 0 - 0.232 0.228 0.262 - - 0 - 0.00%
2020-10-16 0 0.270 0.270 0.300 - - 0 0 - 0.232 0.232 0.258 - - 0 - 3.85%
2020-10-15 0 0.260 0.250 0.300 0.260 0.275 44,000 11,620 0.2641 0.224 0.215 0.258 0.224 0.237 51,158 0.2271 -3.70%
2020-10-14 0 0.270 0.260 0.285 0.270 0.270 4,000 1,080 0.2700 0.232 0.224 0.245 0.232 0.232 4,651 0.2322 1.89%
2020-10-12 0 0.265 0.265 0.295 0.265 0.265 24,000 6,360 0.2650 0.228 0.228 0.254 0.228 0.228 27,904 0.2279 -5.36%
2020-10-09 0 0.280 0.280 0.290 0.280 0.295 272,000 79,660 0.2929 0.241 0.241 0.249 0.241 0.254 316,247 0.2519 9.80%
2020-10-08 0 0.255 0.250 0.295 - - 0 0 - 0.219 0.215 0.254 - - 0 - 0.00%
2020-10-07 0 0.255 0.255 0.280 - - 0 0 - 0.219 0.219 0.241 - - 0 - 0.00%
2020-10-06 0 0.255 0.255 0.280 0.255 0.255 8,000 2,040 0.2550 0.219 0.219 0.241 0.219 0.219 9,301 0.2193 2.00%
2020-10-05 0 0.250 0.250 0.260 0.250 0.265 32,000 8,380 0.2619 0.215 0.215 0.224 0.215 0.228 37,206 0.2252 -5.66%
2020-09-30 0 0.265 0.265 0.295 - - 0 0 - 0.228 0.228 0.254 - - 0 - 1.92%
2020-09-29 0 0.260 0.260 0.305 0.260 0.265 248,000 64,980 0.2620 0.224 0.224 0.262 0.224 0.228 288,343 0.2254 -3.70%
2020-09-28 0 0.270 0.255 0.270 0.270 0.270 4,000 1,080 0.2700 0.232 0.219 0.232 0.232 0.232 4,651 0.2322 0.00%
2020-09-25 0 0.270 0.260 0.270 - - 0 0 - 0.232 0.224 0.232 - - 0 - 0.00%
2020-09-24 0 0.270 0.250 0.280 - - 0 0 - 0.232 0.215 0.241 - - 0 - 0.00%
2020-09-23 0 0.270 0.265 0.305 - - 0 0 - 0.232 0.228 0.262 - - 0 - 0.00%
2020-09-22 0 0.270 0.270 0.285 0.270 0.270 232,000 62,640 0.2700 0.232 0.232 0.245 0.232 0.232 269,740 0.2322 -5.26%
2020-09-21 0 0.285 0.265 0.345 0.265 0.290 240,000 67,400 0.2808 0.245 0.228 0.297 0.228 0.249 279,042 0.2415 9.62%
2020-09-18 0 0.260 0.250 0.260 0.260 0.260 20,000 5,200 0.2600 0.224 0.215 0.224 0.224 0.224 23,253 0.2236 0.00%
2020-09-17 0 0.260 0.255 0.260 0.255 0.265 20,000 5,200 0.2600 0.224 0.219 0.224 0.219 0.228 23,253 0.2236 -1.89%
2020-09-16 0 0.265 0.255 0.275 0.250 0.265 588,000 150,140 0.2553 0.228 0.219 0.237 0.215 0.228 683,652 0.2196 -1.85%
2020-09-15 0 0.270 0.260 0.275 0.270 0.270 20,000 5,400 0.2700 0.232 0.224 0.237 0.232 0.232 23,253 0.2322 0.00%
2020-09-14 0 0.270 0.270 0.285 - - 0 0 - 0.232 0.232 0.245 - - 0 - 0.00%
2020-09-11 0 0.270 0.270 0.280 0.265 0.270 56,000 14,980 0.2675 0.232 0.232 0.241 0.228 0.232 65,110 0.2301 -6.90%
2020-09-10 0 0.290 0.270 0.310 - - 0 0 - 0.249 0.232 0.267 - - 0 - 0.00%
2020-09-09 0 0.290 0.280 0.305 0.265 0.290 1,132,000 304,660 0.2691 0.249 0.241 0.262 0.228 0.249 1,316,146 0.2315 0.00%
2020-09-08 0 0.290 0.290 0.315 0.285 0.285 4,000 1,140 0.2850 0.249 0.249 0.271 0.245 0.245 4,651 0.2451 1.75%
2020-09-07 0 0.285 0.265 0.300 - - 0 0 - 0.245 0.228 0.258 - - 0 - 0.00%
2020-09-04 0 0.285 0.285 0.300 0.285 0.285 32,000 9,120 0.2850 0.245 0.245 0.258 0.245 0.245 37,206 0.2451 1.79%
2020-09-03 0 0.280 - 0.305 0.280 0.280 8,000 2,240 0.2800 0.241 - 0.262 0.241 0.241 9,301 0.2408 0.00%
2020-09-02 0 0.280 0.280 0.310 0.280 0.285 100,000 28,420 0.2842 0.241 0.241 0.267 0.241 0.245 116,267 0.2444 0.00%
2020-09-01 0 0.280 0.280 0.300 0.280 0.280 32,000 8,960 0.2800 0.241 0.241 0.258 0.241 0.241 37,206 0.2408 0.00%
2020-08-31 0 0.280 0.275 0.280 0.275 0.300 1,272,000 361,820 0.2844 0.241 0.237 0.241 0.237 0.258 1,478,920 0.2447 -3.45%
2020-08-28 0 0.290 0.250 0.295 0.290 0.295 152,000 44,320 0.2916 0.249 0.215 0.254 0.249 0.254 176,726 0.2508 0.00%
2020-08-27 0 0.290 0.290 0.300 0.290 0.295 64,000 18,800 0.2938 0.249 0.249 0.258 0.249 0.254 74,411 0.2527 -3.33%
2020-08-26 0 0.300 0.300 0.305 0.295 0.300 88,000 26,280 0.2986 0.258 0.258 0.262 0.254 0.258 102,315 0.2569 1.69%
2020-08-25 0 0.295 0.295 0.300 0.295 0.305 128,000 38,280 0.2991 0.254 0.254 0.258 0.254 0.262 148,822 0.2572 -1.67%
2020-08-24 0 0.300 0.290 0.300 0.290 0.300 80,000 23,680 0.2960 0.258 0.249 0.258 0.249 0.258 93,014 0.2546 5.26%
2020-08-21 0 0.285 0.285 0.300 0.285 0.310 972,000 289,480 0.2978 0.245 0.245 0.258 0.245 0.267 1,130,118 0.2562 -8.06%
2020-08-20 0 0.310 0.305 0.325 0.310 0.310 60,000 18,600 0.3100 0.267 0.262 0.280 0.267 0.267 69,760 0.2666 -1.59%
2020-08-19 0 0.315 0.315 0.320 0.300 0.315 116,000 35,620 0.3071 0.271 0.271 0.275 0.258 0.271 134,870 0.2641 1.61%
2020-08-18 0 0.310 0.305 0.310 0.305 0.310 112,000 34,580 0.3088 0.267 0.262 0.267 0.262 0.267 130,219 0.2656 1.64%
2020-08-17 0 0.305 0.300 0.310 0.300 0.315 348,000 106,840 0.3070 0.262 0.258 0.267 0.258 0.271 404,610 0.2641 0.00%
2020-08-14 0 0.305 0.305 0.310 0.305 0.335 276,000 87,400 0.3167 0.262 0.262 0.267 0.262 0.288 320,898 0.2724 -7.58%
2020-08-13 0 0.330 0.315 0.330 0.305 0.330 116,000 37,280 0.3214 0.284 0.271 0.284 0.262 0.284 134,870 0.2764 8.20%
2020-08-12 0 0.305 0.305 0.315 0.300 0.340 404,000 126,760 0.3138 0.262 0.262 0.271 0.258 0.292 469,720 0.2699 -7.58%
2020-08-11 0 0.330 0.320 0.330 0.330 0.345 1,116,000 374,520 0.3356 0.284 0.275 0.284 0.284 0.297 1,297,543 0.2886 0.00%
2020-08-10 0 0.330 0.320 0.330 0.320 0.345 1,344,000 444,120 0.3304 0.284 0.275 0.284 0.275 0.297 1,562,633 0.2842 0.00%
2020-08-07 0 0.330 0.315 0.330 0.320 0.335 1,412,000 454,160 0.3216 0.284 0.271 0.284 0.275 0.288 1,641,694 0.2766 1.54%
2020-08-06 0 0.325 0.315 0.330 0.310 0.365 1,340,000 440,260 0.3286 0.280 0.271 0.284 0.267 0.314 1,557,982 0.2826 3.17%
2020-08-05 0 0.315 0.305 0.315 0.305 0.320 1,528,000 480,920 0.3147 0.271 0.262 0.271 0.262 0.275 1,776,564 0.2707 1.61%
2020-08-04 0 0.310 0.310 0.315 0.300 0.335 1,732,000 538,820 0.3111 0.267 0.267 0.271 0.258 0.288 2,013,750 0.2676 -6.06%
2020-08-03 0 0.330 0.320 0.330 0.320 0.335 1,344,000 445,820 0.3317 0.284 0.275 0.284 0.275 0.288 1,562,633 0.2853 0.00%
2020-07-31 0 0.330 0.315 0.330 0.320 0.340 1,276,000 427,080 0.3347 0.284 0.271 0.284 0.275 0.292 1,483,571 0.2879 -1.49%
2020-07-30 0 0.335 0.325 0.335 0.330 0.335 1,456,000 485,420 0.3334 0.288 0.280 0.288 0.284 0.288 1,692,852 0.2867 0.00%
2020-07-29 0 0.335 0.330 0.345 0.330 0.350 1,408,000 466,420 0.3313 0.288 0.284 0.297 0.284 0.301 1,637,044 0.2849 -1.47%
2020-07-28 0 0.340 0.335 0.345 0.340 0.355 1,444,000 493,060 0.3415 0.292 0.288 0.297 0.292 0.305 1,678,900 0.2937 0.00%
2020-07-27 0 0.340 0.335 0.350 0.340 0.355 1,600,000 557,500 0.3484 0.292 0.288 0.301 0.292 0.305 1,860,277 0.2997 0.00%
2020-07-24 0 0.340 0.335 0.355 0.340 0.360 1,340,000 468,740 0.3498 0.292 0.288 0.305 0.292 0.310 1,557,982 0.3009 -2.86%
2020-07-23 0 0.350 0.340 0.355 0.345 0.370 1,284,000 455,980 0.3551 0.301 0.292 0.305 0.297 0.318 1,492,872 0.3054 -2.78%
2020-07-22 0 0.360 0.350 0.360 0.360 0.395 1,260,000 467,580 0.3711 0.310 0.301 0.310 0.310 0.340 1,464,968 0.3192 -2.70%
2020-07-21 0 0.370 0.345 0.370 0.350 0.380 1,488,000 535,900 0.3601 0.318 0.297 0.318 0.301 0.327 1,730,057 0.3098 0.00%
2020-07-20 0 0.370 0.370 0.375 0.345 0.390 1,272,000 476,100 0.3743 0.318 0.318 0.323 0.297 0.335 1,478,920 0.3219 -3.90%
2020-07-17 0 0.385 0.375 0.385 0.360 0.395 1,296,000 491,680 0.3794 0.331 0.323 0.331 0.310 0.340 1,506,824 0.3263 0.00%
2020-07-16 0 0.385 0.380 0.400 0.340 0.415 2,312,000 876,320 0.3790 0.331 0.327 0.344 0.292 0.357 2,688,100 0.3260 14.93%
2020-07-15 0 0.335 0.335 0.345 0.335 0.350 1,352,000 459,300 0.3397 0.288 0.288 0.297 0.288 0.301 1,571,934 0.2922 0.00%
2020-07-14 0 0.335 0.325 0.340 0.320 0.350 1,296,000 426,420 0.3290 0.288 0.280 0.292 0.275 0.301 1,506,824 0.2830 -2.90%
2020-07-13 0 0.345 0.325 0.345 0.315 0.350 1,548,000 516,160 0.3334 0.297 0.280 0.297 0.271 0.301 1,799,818 0.2868 2.99%
2020-07-10 0 0.335 0.325 0.335 0.335 0.350 1,532,000 525,080 0.3427 0.288 0.280 0.288 0.288 0.301 1,781,215 0.2948 -2.90%
2020-07-09 0 0.345 0.340 0.360 0.320 0.365 2,420,000 817,120 0.3377 0.297 0.292 0.310 0.275 0.314 2,813,669 0.2904 7.81%
2020-07-08 0 0.320 0.295 0.325 0.290 0.320 136,000 41,340 0.3040 0.275 0.254 0.280 0.249 0.275 158,124 0.2614 12.28%
2020-07-07 0 0.285 0.270 0.295 - - 0 0 - 0.245 0.232 0.254 - - 0 - 0.00%
2020-07-06 0 0.285 0.285 0.295 0.265 0.300 564,000 161,760 0.2868 0.245 0.245 0.254 0.228 0.258 655,748 0.2467 7.55%
2020-07-03 0 0.265 0.255 0.270 0.255 0.275 700,000 183,380 0.2620 0.228 0.219 0.232 0.219 0.237 813,871 0.2253 -5.36%
2020-07-02 0 0.280 0.265 0.290 - - 0 0 - 0.241 0.228 0.249 - - 0 - 0.00%
2020-06-30 0 0.280 0.265 0.295 0.250 0.280 820,000 209,680 0.2557 0.241 0.228 0.254 0.215 0.241 953,392 0.2199 0.00%
2020-06-29 0 0.280 0.265 0.305 - - 0 0 - 0.241 0.228 0.262 - - 0 - 0.00%
2020-06-26 0 0.280 0.260 0.305 0.280 0.295 172,000 49,520 0.2879 0.241 0.224 0.262 0.241 0.254 199,980 0.2476 -5.08%
2020-06-24 0 0.295 0.290 0.315 0.295 0.295 132,000 38,940 0.2950 0.254 0.249 0.271 0.254 0.254 153,473 0.2537 -1.67%
2020-06-23 0 0.300 0.280 0.300 0.290 0.320 28,000 8,500 0.3036 0.258 0.241 0.258 0.249 0.275 32,555 0.2611 3.45%
2020-06-22 0 0.290 0.280 0.305 0.290 0.290 4,000 1,160 0.2900 0.249 0.241 0.262 0.249 0.249 4,651 0.2494 -4.92%
2020-06-19 0 0.305 0.295 0.305 0.265 0.320 440,000 129,320 0.2939 0.262 0.254 0.262 0.228 0.275 511,576 0.2528 1.67%
2020-06-18 0 0.300 0.295 0.325 - - 0 0 - 0.258 0.254 0.280 - - 0 - 0.00%
2020-06-17 0 0.300 0.290 0.325 0.300 0.300 20,000 6,000 0.3000 0.258 0.249 0.280 0.258 0.258 23,253 0.2580 0.00%
2020-06-16 0 0.300 0.295 0.325 - - 0 0 - 0.258 0.254 0.280 - - 0 - 0.00%
2020-06-15 0 0.300 0.295 0.335 - - 0 0 - 0.258 0.254 0.288 - - 0 - 0.00%
2020-06-12 0 0.300 0.300 0.335 - - 0 0 - 0.258 0.258 0.288 - - 0 - 0.00%
2020-06-11 0 0.300 0.300 0.345 0.300 0.300 20,000 6,000 0.3000 0.258 0.258 0.297 0.258 0.258 23,253 0.2580 -14.29%
2020-06-10 0 0.350 0.300 0.350 0.350 0.350 112,000 39,080 0.3489 0.301 0.258 0.301 0.301 0.301 130,219 0.3001 9.38%
2020-06-09 0 0.320 0.290 0.320 0.270 0.320 112,000 30,440 0.2718 0.275 0.249 0.275 0.232 0.275 130,219 0.2338 4.92%
2020-06-08 0 0.305 0.305 0.350 0.305 0.305 16,000 4,880 0.3050 0.262 0.262 0.301 0.262 0.262 18,603 0.2623 0.00%
2020-06-05 0 0.305 0.295 0.335 0.305 0.305 36,000 10,980 0.3050 0.262 0.254 0.288 0.262 0.262 41,856 0.2623 -3.17%
2020-06-04 0 0.315 0.300 0.345 0.315 0.315 4,000 1,260 0.3150 0.271 0.258 0.297 0.271 0.271 4,651 0.2709 0.00%
2020-06-03 0 0.315 0.260 0.315 - - 0 0 - 0.271 0.224 0.271 - - 0 - 0.00%
2020-06-02 0 0.315 0.310 0.350 0.315 0.315 8,000 2,520 0.3150 0.271 0.267 0.301 0.271 0.271 9,301 0.2709 0.00%
2020-06-01 0 0.315 0.310 0.365 0.315 0.315 24,000 7,740 0.3225 0.271 0.267 0.314 0.271 0.271 27,904 0.2774 -11.27%
2020-05-29 0 0.355 0.330 0.355 0.355 0.355 148,000 52,540 0.3550 0.305 0.284 0.305 0.305 0.305 172,076 0.3053 0.00%
2020-05-28 0 0.355 0.325 0.355 0.315 0.360 432,000 142,700 0.3303 0.305 0.280 0.305 0.271 0.310 502,275 0.2841 -2.74%
2020-05-27 0 0.365 0.310 0.365 - - 0 0 - 0.314 0.267 0.314 - - 0 - 0.00%
2020-05-26 0 0.365 0.310 0.370 0.365 0.385 260,000 98,300 0.3781 0.314 0.267 0.318 0.314 0.331 302,295 0.3252 2.82%
2020-05-25 0 0.355 0.315 0.355 - - 0 0 - 0.305 0.271 0.305 - - 0 - -1.39%
2020-05-22 0 0.360 0.310 0.375 0.315 0.360 216,000 68,220 0.3158 0.310 0.267 0.323 0.271 0.310 251,137 0.2716 0.00%
2020-05-21 0 0.360 0.340 0.365 0.330 0.385 344,000 120,000 0.3488 0.310 0.292 0.314 0.284 0.331 399,960 0.3000 0.00%
2020-05-20 0 0.360 0.305 0.360 0.300 0.375 484,000 171,880 0.3551 0.310 0.262 0.310 0.258 0.323 562,734 0.3054 12.50%
2020-05-19 0 0.320 0.295 0.325 0.280 0.320 312,000 91,740 0.2940 0.275 0.254 0.280 0.241 0.275 362,754 0.2529 10.34%
2020-05-18 0 0.290 0.285 0.315 0.290 0.310 220,000 65,820 0.2992 0.249 0.245 0.271 0.249 0.267 255,788 0.2573 -13.43%
2020-05-15 0 0.335 0.310 0.335 0.295 0.360 448,000 155,680 0.3475 0.288 0.267 0.288 0.254 0.310 520,878 0.2989 8.06%
2020-05-14 0 0.310 0.310 0.330 0.310 0.315 40,000 12,420 0.3105 0.267 0.267 0.284 0.267 0.271 46,507 0.2671 -8.82%
2020-05-13 0 0.340 0.305 0.350 0.340 0.340 12,000 4,080 0.3400 0.292 0.262 0.301 0.292 0.292 13,952 0.2924 0.00%
2020-05-12 0 0.340 0.305 0.340 - - 0 0 - 0.292 0.262 0.292 - - 0 - 0.00%
2020-05-11 0 0.340 0.305 0.345 - - 0 0 - 0.292 0.262 0.297 - - 0 - 0.00%
2020-05-08 0 0.340 0.290 0.375 - - 0 0 - 0.292 0.249 0.323 - - 0 - 0.00%
2020-05-07 0 0.340 0.265 0.340 - - 0 0 - 0.292 0.228 0.292 - - 0 - 0.00%
2020-05-06 0 0.340 0.280 0.375 0.340 0.340 8,000 2,720 0.3400 0.292 0.241 0.323 0.292 0.292 9,301 0.2924 0.00%
2020-05-05 0 0.340 0.280 0.375 - - 0 0 - 0.292 0.241 0.323 - - 0 - 0.00%
2020-05-04 0 0.340 0.305 0.350 - - 0 0 - 0.292 0.262 0.301 - - 0 - 0.00%
2020-04-29 0 0.340 0.305 0.350 - - 0 0 - 0.292 0.262 0.301 - - 0 - 0.00%
2020-04-28 0 0.340 0.305 0.340 - - 0 0 - 0.292 0.262 0.292 - - 0 - 0.00%
2020-04-27 0 0.340 0.315 0.345 0.340 0.340 32,000 10,880 0.3400 0.292 0.271 0.297 0.292 0.292 37,206 0.2924 3.03%
2020-04-24 0 0.330 0.310 0.380 0.300 0.330 168,000 51,960 0.3093 0.284 0.267 0.327 0.258 0.284 195,329 0.2660 -12.00%
2020-04-23 0 0.375 0.260 0.385 - - 0 0 - 0.323 0.224 0.331 - - 0 - 0.00%
2020-04-22 0 0.375 0.260 0.385 - - 0 0 - 0.323 0.224 0.331 - - 0 - 0.00%
2020-04-21 0 0.375 0.260 0.375 - - 0 0 - 0.323 0.224 0.323 - - 0 - 0.00%
2020-04-20 0 0.375 0.285 0.375 - - 0 0 - 0.323 0.245 0.323 - - 0 - 0.00%
2020-04-17 0 0.375 0.305 0.375 - - 0 0 - 0.323 0.262 0.323 - - 0 - 0.00%
2020-04-16 0 0.375 0.320 0.385 - - 0 0 - 0.323 0.275 0.331 - - 0 - 0.00%
2020-04-15 0 0.375 0.310 0.385 - - 0 0 - 0.323 0.267 0.331 - - 0 - 0.00%
2020-04-14 0 0.375 0.320 0.385 - - 0 0 - 0.323 0.275 0.331 - - 0 - 0.00%
2020-04-09 0 0.375 0.315 0.380 - - 0 0 - 0.323 0.271 0.327 - - 0 - 0.00%
2020-04-08 0 0.375 0.335 0.375 - - 0 0 - 0.323 0.288 0.323 - - 0 - -2.60%
2020-04-07 0 0.385 0.340 0.385 0.350 0.385 20,000 7,280 0.3640 0.331 0.292 0.331 0.301 0.331 23,253 0.3131 -2.53%
2020-04-06 0 0.395 0.365 0.420 0.350 0.445 216,000 90,440 0.4187 0.340 0.314 0.361 0.301 0.383 251,137 0.3601 8.22%
2020-04-03 0 0.365 0.335 0.380 0.330 0.365 84,000 29,020 0.3455 0.314 0.288 0.327 0.284 0.314 97,665 0.2971 -6.41%
2020-04-02 0 0.390 0.335 0.395 - - 0 0 - 0.335 0.288 0.340 - - 0 - 0.00%
2020-04-01 0 0.390 0.330 0.390 - - 0 0 - 0.335 0.284 0.335 - - 0 - -1.27%
2020-03-31 0 0.395 0.320 0.395 0.375 0.395 384,000 151,400 0.3943 0.340 0.275 0.340 0.323 0.340 446,466 0.3391 9.72%
2020-03-30 0 0.360 0.100 0.380 - - 0 0 - 0.310 0.086 0.327 - - 0 - 0.00%
2020-03-27 0 0.360 0.305 0.370 - - 0 0 - 0.310 0.262 0.318 - - 0 - 0.00%
2020-03-26 0 0.360 0.300 0.370 - - 0 0 - 0.310 0.258 0.318 - - 0 - 0.00%
2020-03-25 0 0.360 0.260 0.375 - - 0 0 - 0.310 0.224 0.323 - - 0 - 0.00%
2020-03-24 0 0.360 0.300 0.380 - - 0 0 - 0.310 0.258 0.327 - - 0 - 0.00%
2020-03-23 0 0.360 0.295 0.375 - - 0 0 - 0.310 0.254 0.323 - - 0 - 0.00%
2020-03-20 0 0.360 0.300 0.360 - - 0 0 - 0.310 0.258 0.310 - - 0 - 0.00%
2020-03-19 0 0.360 0.300 0.370 - - 0 0 - 0.310 0.258 0.318 - - 0 - 0.00%
2020-03-18 0 0.360 0.300 0.375 0.335 0.360 112,000 39,120 0.3493 0.310 0.258 0.323 0.288 0.310 130,219 0.3004 -1.37%
2020-03-17 0 0.365 0.365 0.420 0.365 0.365 8,000 2,920 0.3650 0.314 0.314 0.361 0.314 0.314 9,301 0.3139 -14.12%
2020-03-16 0 0.425 0.365 0.430 0.365 0.425 36,000 13,520 0.3756 0.366 0.314 0.370 0.314 0.366 41,856 0.3230 -3.41%
2020-03-13 0 0.440 0.380 0.440 - - 0 0 - 0.378 0.327 0.378 - - 0 - -2.22%
2020-03-12 0 0.450 0.375 0.450 - - 0 0 - 0.387 0.323 0.387 - - 0 - -2.17%
2020-03-11 0 0.460 0.365 0.500 0.460 0.465 20,000 9,080 0.4540 0.396 0.314 0.430 0.396 0.400 23,253 0.3905 9.52%
2020-03-10 0 0.420 0.360 0.425 - - 0 0 - 0.361 0.310 0.366 - - 0 - 0.00%
2020-03-09 0 0.420 0.385 0.420 - - 4,000 1,560 0.3900 0.361 0.331 0.361 - - 4,651 0.3354 -5.62%
2020-03-06 0 0.445 0.400 0.445 0.440 0.445 12,000 5,320 0.4433 0.383 0.344 0.383 0.378 0.383 13,952 0.3813 -7.29%
2020-03-05 0 0.480 0.420 0.510 0.410 0.520 80,000 35,500 0.4438 0.413 0.361 0.439 0.353 0.447 93,014 0.3817 0.00%
2020-03-04 0 0.480 0.390 0.480 - - 0 0 - 0.413 0.335 0.413 - - 0 - -3.03%
2020-03-03 0 0.495 0.375 0.500 0.375 0.495 32,000 13,160 0.4113 0.426 0.323 0.430 0.323 0.426 37,206 0.3537 22.22%
2020-03-02 0 0.405 0.370 0.500 0.405 0.405 4,000 1,620 0.4050 0.348 0.318 0.430 0.348 0.348 4,651 0.3483 6.58%
2020-02-28 0 0.380 0.380 0.400 0.375 0.380 24,000 9,020 0.3758 0.327 0.327 0.344 0.323 0.327 27,904 0.3232 -7.32%
2020-02-27 0 0.410 0.360 0.495 0.380 0.410 84,000 33,460 0.3983 0.353 0.310 0.426 0.327 0.353 97,665 0.3426 6.49%
2020-02-26 0 0.385 0.385 0.510 - - 0 0 - 0.331 0.331 0.439 - - 0 - 5.48%
2020-02-25 0 0.365 0.360 0.485 0.365 0.365 4,000 1,460 0.3650 0.314 0.310 0.417 0.314 0.314 4,651 0.3139 -12.05%
2020-02-24 0 0.415 0.415 0.520 - - 0 0 - 0.357 0.357 0.447 - - 0 - 0.00%
2020-02-21 0 0.415 0.410 0.510 0.395 0.520 68,000 30,900 0.4544 0.357 0.353 0.439 0.340 0.447 79,062 0.3908 5.06%
2020-02-20 0 0.395 0.370 0.400 0.395 0.395 20,000 7,900 0.3950 0.340 0.318 0.344 0.340 0.340 23,253 0.3397 -1.25%
2020-02-19 0 0.400 0.380 0.400 - - 0 0 - 0.344 0.327 0.344 - - 0 - -4.76%
2020-02-18 0 0.420 0.365 0.495 - - 0 0 - 0.361 0.314 0.426 - - 0 - 0.00%
2020-02-17 0 0.420 0.380 0.530 - - 0 0 - 0.361 0.327 0.456 - - 0 - 0.00%
2020-02-14 0 0.420 0.385 0.520 - - 0 0 - 0.361 0.331 0.447 - - 0 - 0.00%
2020-02-13 0 0.420 0.380 0.530 - - 0 0 - 0.361 0.327 0.456 - - 0 - 0.00%
2020-02-12 0 0.420 0.390 0.520 0.420 0.420 20,000 8,400 0.4200 0.361 0.335 0.447 0.361 0.361 23,253 0.3612 -12.50%
2020-02-11 0 0.480 0.400 0.480 0.490 0.495 144,000 70,620 0.4904 0.413 0.344 0.413 0.421 0.426 167,425 0.4218 1.05%
2020-02-10 0 0.475 0.375 0.475 - - 0 0 - 0.409 0.323 0.409 - - 0 - 0.00%
2020-02-07 0 0.475 0.420 0.475 0.465 0.485 48,000 22,820 0.4754 0.409 0.361 0.409 0.400 0.417 55,808 0.4089 2.15%
2020-02-06 0 0.465 0.430 0.470 0.420 0.480 96,000 43,020 0.4481 0.400 0.370 0.404 0.361 0.413 111,617 0.3854 10.71%
2020-02-05 0 0.420 0.365 0.460 - - 0 0 - 0.361 0.314 0.396 - - 0 - 0.00%
2020-02-04 0 0.420 0.420 0.445 0.405 0.420 260,000 107,080 0.4118 0.361 0.361 0.383 0.348 0.361 302,295 0.3542 1.20%
2020-02-03 0 0.415 0.380 0.415 0.395 0.475 208,000 85,180 0.4095 0.357 0.327 0.357 0.340 0.409 241,836 0.3522 18.57%
2020-01-31 0 0.350 0.350 0.405 0.350 0.350 20,000 7,000 0.3500 0.301 0.301 0.348 0.301 0.301 23,253 0.3010 -1.41%
2020-01-30 0 0.355 0.355 0.400 0.355 0.405 68,000 25,540 0.3756 0.305 0.305 0.344 0.305 0.348 79,062 0.3230 -12.35%
2020-01-29 0 0.405 0.405 0.440 0.405 0.405 4,000 1,620 0.4050 0.348 0.348 0.378 0.348 0.348 4,651 0.3483 0.00%
2020-01-24 0 0.405 0.320 0.465 - - 0 0 - 0.348 0.275 0.400 - - 0 - 0.00%
2020-01-23 0 0.405 0.380 0.480 - - 0 0 - 0.348 0.327 0.413 - - 0 - 0.00%
2020-01-22 0 0.405 0.400 0.450 0.405 0.405 40,000 16,200 0.4050 0.348 0.344 0.387 0.348 0.348 46,507 0.3483 1.25%
2020-01-21 0 0.400 0.400 0.440 - - 0 0 - 0.344 0.344 0.378 - - 0 - 0.00%
2020-01-20 0 0.400 0.400 0.440 0.395 0.395 56,000 22,160 0.3957 0.344 0.344 0.378 0.340 0.340 65,110 0.3403 1.27%
2020-01-17 0 0.395 0.395 0.430 0.395 0.405 32,000 12,760 0.3988 0.340 0.340 0.370 0.340 0.348 37,206 0.3430 0.00%
2020-01-16 0 0.395 0.375 0.455 0.395 0.395 40,000 15,800 0.3950 0.340 0.323 0.391 0.340 0.340 46,507 0.3397 0.00%
2020-01-15 0 0.395 0.365 0.450 - - 0 0 - 0.340 0.314 0.387 - - 0 - 0.00%
2020-01-14 0 0.395 0.365 0.460 0.390 0.395 240,000 94,880 0.3953 0.340 0.314 0.396 0.335 0.340 279,042 0.3400 3.95%
2020-01-13 0 0.380 0.360 0.390 0.360 0.380 184,000 67,040 0.3643 0.327 0.310 0.335 0.310 0.327 213,932 0.3134 -1.30%
2020-01-10 0 0.385 0.365 0.395 - - 0 0 - 0.331 0.314 0.340 - - 0 - 0.00%
2020-01-09 0 0.385 0.385 0.410 0.345 0.345 8,000 2,760 0.3450 0.331 0.331 0.353 0.297 0.297 9,301 0.2967 0.00%
2020-01-08 0 0.385 0.340 0.430 - - 0 0 - 0.331 0.292 0.370 - - 0 - 0.00%
2020-01-07 0 0.385 0.385 0.450 - - 0 0 - 0.331 0.331 0.387 - - 0 - 0.00%
2020-01-06 0 0.385 0.345 0.475 0.385 0.385 4,000 1,540 0.3850 0.331 0.297 0.409 0.331 0.331 4,651 0.3311 0.00%
2020-01-03 0 0.385 0.385 0.450 - - 8,000 3,160 0.3950 0.331 0.331 0.387 - - 9,301 0.3397 0.00%
2020-01-02 0 0.385 0.385 0.450 0.385 0.385 16,000 6,160 0.3850 0.331 0.331 0.387 0.331 0.331 18,603 0.3311 -3.75%
2019-12-31 0 0.400 0.385 0.500 - - 0 0 - 0.344 0.331 0.430 - - 0 - 0.00%
2019-12-30 0 0.400 0.400 0.420 0.390 0.400 16,000 6,360 0.3975 0.344 0.344 0.361 0.335 0.344 18,603 0.3419 2.56%
2019-12-27 0 0.390 0.390 0.420 0.390 0.400 88,000 34,900 0.3966 0.335 0.335 0.361 0.335 0.344 102,315 0.3411 -7.14%
2019-12-24 0 0.420 0.395 0.450 - - 0 0 - 0.361 0.340 0.387 - - 0 - 0.00%
2019-12-23 0 0.420 0.395 0.470 0.390 0.420 112,000 45,080 0.4025 0.361 0.340 0.404 0.335 0.361 130,219 0.3462 0.00%
2019-12-20 0 0.420 0.390 0.430 0.420 0.420 216,000 89,920 0.4163 0.361 0.335 0.370 0.361 0.361 251,137 0.3581 9.09%
2019-12-19 0 0.385 0.380 0.410 0.385 0.385 80,000 32,000 0.4000 0.331 0.327 0.353 0.331 0.331 93,014 0.3440 -3.75%
2019-12-18 0 0.400 0.375 0.410 - - 0 0 - 0.344 0.323 0.353 - - 0 - 0.00%
2019-12-17 0 0.400 0.380 0.400 0.400 0.400 80,000 32,400 0.4050 0.344 0.327 0.344 0.344 0.344 93,014 0.3483 6.67%
2019-12-16 0 0.375 0.375 0.405 0.375 0.400 596,000 228,980 0.3842 0.323 0.323 0.348 0.323 0.344 692,953 0.3304 -1.32%
2019-12-13 0 0.380 0.375 0.385 0.380 0.380 4,000 1,520 0.3800 0.327 0.323 0.331 0.327 0.327 4,651 0.3268 -2.56%
2019-12-12 0 0.390 0.375 0.400 - - 80,000 30,600 0.3825 0.335 0.323 0.344 - - 93,014 0.3290 0.00%
2019-12-11 0 0.390 0.385 0.395 - - 0 0 - 0.335 0.331 0.340 - - 0 - 0.00%
2019-12-10 0 0.390 0.385 0.400 0.390 0.390 44,000 17,200 0.3909 0.335 0.331 0.344 0.335 0.335 51,158 0.3362 -9.30%
2019-12-09 0 0.430 0.390 0.465 - - 0 0 - 0.370 0.335 0.400 - - 0 - 0.00%
2019-12-06 0 0.430 0.425 0.430 0.400 0.445 24,000 10,500 0.4375 0.370 0.366 0.370 0.344 0.383 27,904 0.3763 7.50%
2019-12-05 0 0.400 0.390 0.410 0.375 0.420 492,000 193,740 0.3938 0.344 0.335 0.353 0.323 0.361 572,035 0.3387 11.11%
2019-12-04 0 0.360 0.355 0.380 0.360 0.365 212,000 76,340 0.3601 0.310 0.305 0.327 0.310 0.314 246,487 0.3097 1.41%
2019-12-03 0 0.355 0.355 0.385 0.335 0.385 64,000 24,060 0.3759 0.305 0.305 0.331 0.288 0.331 74,411 0.3233 -1.39%
2019-12-02 0 0.360 0.345 0.375 0.330 0.360 20,000 6,860 0.3430 0.310 0.297 0.323 0.284 0.310 23,253 0.2950 -1.37%
2019-11-29 0 0.365 0.350 0.380 0.365 0.365 84,000 30,060 0.3579 0.314 0.301 0.327 0.314 0.314 97,665 0.3078 0.00%
2019-11-28 0 0.365 0.365 0.390 0.365 0.380 208,000 77,420 0.3722 0.314 0.314 0.335 0.314 0.327 241,836 0.3201 -5.19%
2019-11-27 0 0.385 0.375 0.400 0.375 0.410 224,000 87,660 0.3913 0.331 0.323 0.344 0.323 0.353 260,439 0.3366 4.05%
2019-11-26 0 0.370 0.370 0.385 0.335 0.450 280,000 114,360 0.4084 0.318 0.318 0.331 0.288 0.387 325,548 0.3513 7.25%
2019-11-25 0 0.345 0.335 0.380 - - 0 0 - 0.297 0.288 0.327 - - 0 - 0.00%
2019-11-22 0 0.345 0.340 0.375 0.310 0.460 452,000 166,080 0.3674 0.297 0.292 0.323 0.267 0.396 525,528 0.3160 -1.43%
2019-11-21 0 0.350 0.350 0.370 0.320 0.400 108,000 38,260 0.3543 0.301 0.301 0.318 0.275 0.344 125,569 0.3047 -1.41%
2019-11-20 0 0.355 0.330 0.365 0.310 0.400 276,000 100,420 0.3638 0.305 0.284 0.314 0.267 0.344 320,898 0.3129 -4.05%
2019-11-19 0 0.370 0.320 0.400 - - 0 0 - 0.318 0.275 0.344 - - 0 - 0.00%
2019-11-18 0 0.370 0.330 0.400 - - 0 0 - 0.318 0.284 0.344 - - 0 - 0.00%
2019-11-15 0 0.370 0.325 0.370 0.330 0.330 24,000 7,920 0.3300 0.318 0.280 0.318 0.284 0.284 27,904 0.2838 0.00%
2019-11-14 0 0.370 0.320 0.370 0.380 0.390 24,000 9,160 0.3817 0.318 0.275 0.318 0.327 0.335 27,904 0.3283 0.00%
2019-11-13 0 0.370 0.330 0.385 - - 0 0 - 0.318 0.284 0.331 - - 0 - 0.00%
2019-11-12 0 0.370 0.320 0.380 - - 0 0 - 0.318 0.275 0.327 - - 0 - 0.00%
2019-11-11 0 0.370 0.320 0.370 - - 0 0 - 0.318 0.275 0.318 - - 0 - -2.63%
2019-11-08 0 0.380 0.325 0.390 0.380 0.380 52,000 19,760 0.3800 0.327 0.280 0.335 0.327 0.327 60,459 0.3268 10.14%
2019-11-07 0 0.345 0.315 0.375 0.345 0.345 12,000 4,140 0.3450 0.297 0.271 0.323 0.297 0.297 13,952 0.2967 0.00%
2019-11-06 0 0.345 0.305 0.345 - - 0 0 - 0.297 0.262 0.297 - - 0 - 0.00%
2019-11-05 0 0.345 0.305 0.345 0.300 0.350 108,000 33,040 0.3059 0.297 0.262 0.297 0.258 0.301 125,569 0.2631 2.99%
2019-11-04 0 0.335 0.335 0.390 0.335 0.350 116,000 39,140 0.3374 0.288 0.288 0.335 0.288 0.301 134,870 0.2902 -1.47%
2019-11-01 0 0.340 0.315 0.400 - - 0 0 - 0.292 0.271 0.344 - - 0 - 0.00%
2019-10-31 0 0.340 0.340 0.430 0.325 0.345 24,000 8,120 0.3383 0.292 0.292 0.370 0.280 0.297 27,904 0.2910 -19.05%
2019-10-30 0 0.420 0.370 0.445 0.370 0.420 352,000 140,740 0.3998 0.361 0.318 0.383 0.318 0.361 409,261 0.3439 15.07%
2019-10-29 0 0.365 0.300 0.380 - - 0 0 - 0.314 0.258 0.327 - - 0 - 0.00%
2019-10-28 0 0.365 0.325 0.365 0.320 0.385 24,000 8,500 0.3542 0.314 0.280 0.314 0.275 0.331 27,904 0.3046 23.73%
2019-10-25 0 0.295 0.275 0.320 0.275 0.295 72,000 20,040 0.2783 0.254 0.237 0.275 0.237 0.254 83,712 0.2394 7.27%
2019-10-24 0 0.275 0.270 0.290 0.275 0.275 28,000 7,700 0.2750 0.237 0.232 0.249 0.237 0.237 32,555 0.2365 1.85%
2019-10-23 0 0.270 0.265 0.275 0.265 0.270 68,000 18,300 0.2691 0.232 0.228 0.237 0.228 0.232 79,062 0.2315 1.89%
2019-10-22 0 0.265 0.265 0.275 0.260 0.265 116,000 30,400 0.2621 0.228 0.228 0.237 0.224 0.228 134,870 0.2254 0.00%
2019-10-21 0 0.265 0.260 0.265 0.265 0.265 24,000 6,360 0.2650 0.228 0.224 0.228 0.228 0.228 27,904 0.2279 0.00%
2019-10-18 0 0.265 0.265 0.275 0.260 0.275 56,000 14,940 0.2668 0.228 0.228 0.237 0.224 0.237 65,110 0.2295 -3.64%
2019-10-17 0 0.275 0.270 0.290 0.275 0.275 40,000 11,000 0.2750 0.237 0.232 0.249 0.237 0.237 46,507 0.2365 0.00%
2019-10-16 0 0.275 0.275 0.280 0.270 0.290 332,000 91,840 0.2766 0.237 0.237 0.241 0.232 0.249 386,007 0.2379 -11.29%
2019-10-15 0 0.310 0.285 0.310 0.280 0.320 7,812,000 2,343,620 0.3000 0.267 0.245 0.267 0.241 0.275 9,082,802 0.2580 -1.59%
2019-10-14 0 0.315 0.280 0.315 0.270 0.320 104,000 32,740 0.3148 0.271 0.241 0.271 0.232 0.275 120,918 0.2708 18.87%
2019-10-11 0 0.265 0.265 0.300 0.260 0.260 16,216,000 4,459,220 0.2750 0.228 0.228 0.258 0.224 0.224 18,853,906 0.2365 -3.64%
2019-10-10 0 0.275 0.275 0.305 0.270 0.280 120,000 33,440 0.2787 0.237 0.237 0.262 0.232 0.241 139,521 0.2397 -8.33%
2019-10-09 0 0.300 0.280 0.320 0.250 0.300 136,000 37,280 0.2741 0.258 0.241 0.275 0.215 0.258 158,124 0.2358 -13.04%
2019-10-08 0 0.345 0.300 0.395 - - 0 0 - 0.297 0.258 0.340 - - 0 - 0.00%
2019-10-04 0 0.345 0.305 0.370 - - 0 0 - 0.297 0.262 0.318 - - 0 - 0.00%
2019-10-03 0 0.345 0.320 0.380 0.345 0.345 8,000 2,760 0.3450 0.297 0.275 0.327 0.297 0.297 9,301 0.2967 7.81%
2019-10-02 0 0.320 0.320 0.395 - - 0 0 - 0.275 0.275 0.340 - - 0 - 0.00%
2019-09-30 0 0.320 0.320 0.380 - - 0 0 - 0.275 0.275 0.327 - - 0 - 0.00%
2019-09-27 0 0.320 0.320 0.375 0.300 0.305 52,000 15,620 0.3004 0.275 0.275 0.323 0.258 0.262 60,459 0.2584 -18.99%
2019-09-26 0 0.395 0.202 0.395 - - 0 0 - 0.340 0.174 0.340 - - 0 - 0.00%
2019-09-25 0 0.395 0.300 0.395 - - 0 0 - 0.340 0.258 0.340 - - 0 - -1.25%
2019-09-24 0 0.400 0.300 0.400 - - 0 0 - 0.344 0.258 0.344 - - 0 - 0.00%
2019-09-23 0 0.400 0.300 0.425 - - 0 0 - 0.344 0.258 0.366 - - 0 - 0.00%
2019-09-20 0 0.400 0.290 0.405 0.395 0.400 28,000 11,140 0.3979 0.344 0.249 0.348 0.340 0.344 32,555 0.3422 29.03%
2019-09-19 0 0.310 0.270 0.330 0.290 0.310 44,000 12,920 0.2936 0.267 0.232 0.284 0.249 0.267 51,158 0.2526 -8.82%
2019-09-18 0 0.340 0.285 0.360 0.260 0.340 28,000 8,100 0.2893 0.292 0.245 0.310 0.224 0.292 32,555 0.2488 13.33%
2019-09-17 0 0.300 0.270 0.305 0.300 0.300 12,000 3,600 0.3000 0.258 0.232 0.262 0.258 0.258 13,952 0.2580 -1.64%
2019-09-16 0 0.305 0.300 0.340 - - 0 0 - 0.262 0.258 0.292 - - 0 - 0.00%
2019-09-13 0 0.305 0.305 0.340 - - 0 0 - 0.262 0.262 0.292 - - 0 - 1.67%
2019-09-12 0 0.300 0.285 0.315 0.290 0.320 64,000 19,460 0.3041 0.258 0.245 0.271 0.249 0.275 74,411 0.2615 0.00%
2019-09-11 0 0.300 0.300 0.365 0.300 0.310 20,000 6,040 0.3020 0.258 0.258 0.314 0.258 0.267 23,253 0.2597 -18.92%
2019-09-10 0 0.370 0.340 0.380 0.355 0.370 376,000 133,640 0.3554 0.318 0.292 0.327 0.305 0.318 437,165 0.3057 -6.33%
2019-09-09 0 0.395 0.310 0.400 - - 0 0 - 0.340 0.267 0.344 - - 0 - 0.00%
2019-09-06 0 0.395 0.305 0.395 0.395 0.395 4,000 1,580 0.3950 0.340 0.262 0.340 0.340 0.340 4,651 0.3397 16.18%
2019-09-05 0 0.340 0.315 0.410 - - 0 0 - 0.292 0.271 0.353 - - 0 - 0.00%
2019-09-04 0 0.340 0.310 0.350 0.340 0.340 16,000 5,440 0.3400 0.292 0.267 0.301 0.292 0.292 18,603 0.2924 -2.86%
2019-09-03 0 0.350 0.320 0.380 0.345 0.350 368,000 128,720 0.3498 0.301 0.275 0.327 0.297 0.301 427,864 0.3008 -1.41%
2019-09-02 0 0.355 0.340 0.355 0.340 0.360 12,000 4,160 0.3467 0.305 0.292 0.305 0.292 0.310 13,952 0.2982 -6.58%
2019-08-30 0 0.380 0.330 0.395 0.310 0.380 44,000 14,340 0.3259 0.327 0.284 0.340 0.267 0.327 51,158 0.2803 -3.80%
2019-08-29 0 0.395 0.310 0.395 - - 0 0 - 0.340 0.267 0.340 - - 0 - -2.47%
2019-08-28 0 0.405 0.340 0.405 - - 0 0 - 0.348 0.292 0.348 - - 0 - 0.00%
2019-08-27 0 0.405 0.330 0.405 0.415 0.415 4,000 1,660 0.4150 0.348 0.284 0.348 0.357 0.357 4,651 0.3569 6.58%
2019-08-26 0 0.380 0.350 0.380 0.365 0.380 16,000 5,900 0.3688 0.327 0.301 0.327 0.314 0.327 18,603 0.3172 4.11%
2019-08-23 0 0.365 0.365 0.390 0.360 0.390 32,000 11,900 0.3719 0.314 0.314 0.335 0.310 0.335 37,206 0.3198 -17.05%
2019-08-22 0 0.440 0.340 0.455 - - 0 0 - 0.378 0.292 0.391 - - 0 - 0.00%
2019-08-21 0 0.440 0.385 0.440 0.415 0.480 52,000 24,380 0.4688 0.378 0.331 0.378 0.357 0.413 60,459 0.4032 6.02%
2019-08-20 0 0.415 0.360 0.430 - - 0 0 - 0.357 0.310 0.370 - - 0 - 0.00%
2019-08-19 0 0.415 0.375 0.420 0.330 0.415 60,000 24,220 0.4037 0.357 0.323 0.361 0.284 0.357 69,760 0.3472 -5.68%
2019-08-16 0 0.440 0.390 0.445 0.320 0.440 80,000 31,320 0.3915 0.378 0.335 0.383 0.275 0.378 93,014 0.3367 6.02%
2019-08-15 0 0.415 0.300 0.415 - - 0 0 - 0.357 0.258 0.357 - - 0 - 0.00%
2019-08-14 0 0.415 0.300 0.415 - - 0 0 - 0.357 0.258 0.357 - - 0 - 0.00%
2019-08-13 0 0.415 0.300 0.480 - - 0 0 - 0.357 0.258 0.413 - - 0 - 0.00%
2019-08-12 0 0.415 0.295 0.480 0.415 0.415 8,000 3,320 0.4150 0.357 0.254 0.413 0.357 0.357 9,301 0.3569 -4.60%
2019-08-09 0 0.435 0.325 0.435 - - 8,000 3,200 0.4000 0.374 0.280 0.374 - - 9,301 0.3440 -3.33%
2019-08-08 0 0.450 0.320 0.450 0.475 0.475 4,000 1,900 0.4750 0.387 0.275 0.387 0.409 0.409 4,651 0.4085 16.88%
2019-08-07 0 0.385 0.345 0.385 0.385 0.385 8,000 3,080 0.3850 0.331 0.297 0.331 0.331 0.331 9,301 0.3311 0.00%
2019-08-06 0 0.385 0.385 0.450 0.380 0.385 12,000 4,600 0.3833 0.331 0.331 0.387 0.327 0.331 13,952 0.3297 18.46%
2019-08-05 0 0.325 0.320 0.475 0.325 0.325 4,000 1,300 0.3250 0.280 0.275 0.409 0.280 0.280 4,651 0.2795 -18.75%
2019-08-02 0 0.400 0.360 0.460 - - 0 0 - 0.344 0.310 0.396 - - 0 - 0.00%
2019-08-01 0 0.400 0.340 0.490 0.400 0.400 4,000 1,600 0.4000 0.344 0.292 0.421 0.344 0.344 4,651 0.3440 5.26%
2019-07-31 0 0.380 0.350 0.450 0.380 0.380 24,000 9,360 0.3900 0.327 0.301 0.387 0.327 0.327 27,904 0.3354 -5.00%
2019-07-30 0 0.400 0.380 0.425 0.350 0.400 64,000 23,660 0.3697 0.344 0.327 0.366 0.301 0.344 74,411 0.3180 -4.76%
2019-07-29 0 0.420 0.330 0.420 0.450 0.450 8,000 3,600 0.4500 0.361 0.284 0.361 0.387 0.387 9,301 0.3870 -6.67%
2019-07-26 0 0.450 0.340 0.450 - - 0 0 - 0.387 0.292 0.387 - - 0 - -3.23%
2019-07-25 0 0.465 0.305 0.465 0.480 0.480 8,000 3,840 0.4800 0.400 0.262 0.400 0.413 0.413 9,301 0.4128 10.71%
2019-07-24 0 0.420 0.405 0.440 0.325 0.420 12,000 4,660 0.3883 0.361 0.348 0.378 0.280 0.361 13,952 0.3340 0.00%
2019-07-23 0 0.420 0.405 0.420 0.420 0.420 4,000 1,680 0.4200 0.361 0.348 0.361 0.361 0.361 4,651 0.3612 9.09%
2019-07-22 0 0.385 0.385 0.440 0.385 0.450 172,000 70,840 0.4119 0.331 0.331 0.378 0.331 0.387 199,980 0.3542 -14.44%
2019-07-19 0 0.450 0.380 0.450 - - 0 0 - 0.387 0.327 0.387 - - 0 - 0.00%
2019-07-18 0 0.450 0.380 0.490 0.450 0.450 8,000 3,600 0.4500 0.387 0.327 0.421 0.387 0.387 9,301 0.3870 0.00%
2019-07-17 0 0.450 0.380 0.490 0.450 0.450 8,000 3,600 0.4500 0.387 0.327 0.421 0.387 0.387 9,301 0.3870 0.00%
2019-07-16 0 0.450 0.385 0.450 0.455 0.470 16,000 7,400 0.4625 0.387 0.331 0.387 0.391 0.404 18,603 0.3978 0.00%
2019-07-15 0 0.450 0.410 0.470 0.450 0.470 228,000 103,540 0.4541 0.387 0.353 0.404 0.387 0.404 265,089 0.3906 -8.16%
2019-07-12 0 0.490 0.450 0.490 - - 0 0 - 0.421 0.387 0.421 - - 0 - 0.00%
2019-07-11 0 0.490 0.460 0.500 0.490 0.490 8,000 3,920 0.4900 0.421 0.396 0.430 0.421 0.421 9,301 0.4214 2.08%
2019-07-10 0 0.480 0.470 0.500 0.480 0.480 8,000 3,840 0.4800 0.413 0.404 0.430 0.413 0.413 9,301 0.4128 0.00%
2019-07-09 0 0.480 0.475 0.495 0.480 0.480 4,000 1,920 0.4800 0.413 0.409 0.426 0.413 0.413 4,651 0.4128 -5.88%
2019-07-08 0 0.510 0.495 0.510 - - 0 0 - 0.439 0.426 0.439 - - 0 - -1.92%
2019-07-05 0 0.520 0.500 0.520 - - 0 0 - 0.447 0.430 0.447 - - 0 - 0.00%
2019-07-04 0 0.520 0.500 0.530 0.520 0.520 44,000 22,880 0.5200 0.447 0.430 0.456 0.447 0.447 51,158 0.4472 -1.89%
2019-07-03 0 0.530 0.460 0.530 - - 0 0 - 0.456 0.396 0.456 - - 0 - 0.00%
2019-07-02 0 0.530 0.500 0.540 0.460 0.530 148,000 76,840 0.5192 0.456 0.430 0.464 0.396 0.456 172,076 0.4465 3.92%
2019-06-28 0 0.510 0.380 0.490 0.490 0.520 132,000 66,440 0.5033 0.439 0.327 0.421 0.421 0.447 153,473 0.4329 -1.92%
2019-06-27 0 0.520 0.500 0.520 0.500 0.550 364,000 191,400 0.5258 0.447 0.430 0.447 0.430 0.473 423,213 0.4523 -3.70%
2019-06-26 0 0.540 0.510 0.540 0.500 0.540 152,000 79,840 0.5253 0.464 0.439 0.464 0.430 0.464 176,726 0.4518 0.00%
2019-06-25 0 0.540 0.500 0.550 0.490 0.540 188,000 98,920 0.5262 0.464 0.430 0.473 0.421 0.464 218,583 0.4526 3.85%
2019-06-24 0 0.520 0.480 0.530 0.480 0.530 248,000 124,800 0.5032 0.447 0.413 0.456 0.413 0.456 288,343 0.4328 4.00%
2019-06-21 0 0.500 0.450 0.520 0.500 0.530 76,000 39,160 0.5153 0.430 0.387 0.447 0.430 0.456 88,363 0.4432 0.00%
2019-06-20 0 0.500 0.500 0.520 0.500 0.520 76,000 38,240 0.5032 0.430 0.430 0.447 0.430 0.447 88,363 0.4328 0.00%
2019-06-19 0 0.500 0.500 0.530 0.495 0.500 20,000 9,960 0.4980 0.430 0.430 0.456 0.426 0.430 23,253 0.4283 -5.66%
2019-06-18 0 0.530 0.500 0.540 0.500 0.550 64,000 33,440 0.5225 0.456 0.430 0.464 0.430 0.473 74,411 0.4494 -3.64%
2019-06-17 0 0.550 0.500 0.550 0.500 0.550 52,000 27,160 0.5223 0.473 0.430 0.473 0.430 0.473 60,459 0.4492 3.77%
2019-06-14 0 0.530 0.410 0.540 - - 0 0 - 0.456 0.353 0.464 - - 0 - 0.00%
2019-06-13 0 0.530 0.500 0.530 - - 0 0 - 0.456 0.430 0.456 - - 0 - 0.00%
2019-06-12 0 0.530 0.500 0.540 0.510 0.540 28,000 14,680 0.5243 0.456 0.430 0.464 0.439 0.464 32,555 0.4509 -1.85%
2019-06-11 0 0.540 0.500 0.540 0.520 0.540 32,000 17,120 0.5350 0.464 0.430 0.464 0.447 0.464 37,206 0.4601 5.88%
2019-06-10 0 0.510 0.510 0.540 0.510 0.530 28,000 14,400 0.5143 0.439 0.439 0.464 0.439 0.456 32,555 0.4423 -5.56%
2019-06-06 0 0.540 0.510 0.550 0.520 0.560 12,000 6,480 0.5400 0.464 0.439 0.473 0.447 0.482 13,952 0.4644 3.85%
2019-06-05 0 0.520 0.510 0.540 0.510 0.530 72,000 37,440 0.5200 0.447 0.439 0.464 0.439 0.456 83,712 0.4472 -3.70%
2019-06-04 0 0.540 0.520 0.540 0.500 0.540 196,000 102,360 0.5222 0.464 0.447 0.464 0.430 0.464 227,884 0.4492 0.00%
2019-06-03 0 0.540 0.460 0.540 - - 0 0 - 0.464 0.396 0.464 - - 0 - 0.00%
2019-05-31 0 0.540 0.410 0.540 - - 0 0 - 0.464 0.353 0.464 - - 0 - 0.00%
2019-05-30 0 0.540 0.450 0.540 - - 0 0 - 0.464 0.387 0.464 - - 0 - 0.00%
2019-05-29 0 0.540 0.410 0.540 0.540 0.540 8,000 4,320 0.5400 0.464 0.353 0.464 0.464 0.464 9,301 0.4644 0.00%
2019-05-28 0 0.540 0.430 0.540 - - 0 0 - 0.464 0.370 0.464 - - 0 - 0.00%
2019-05-27 0 0.540 0.445 0.540 - - 0 0 - 0.464 0.383 0.464 - - 0 - 0.00%
2019-05-24 0 0.540 0.450 0.540 - - 0 0 - 0.464 0.387 0.464 - - 0 - 0.00%
2019-05-23 0 0.540 0.500 0.540 - - 0 0 - 0.464 0.430 0.464 - - 0 - 0.00%
2019-05-22 0 0.540 0.500 0.540 0.510 0.540 20,000 10,400 0.5200 0.464 0.430 0.464 0.439 0.464 23,253 0.4472 3.85%
2019-05-21 0 0.520 0.420 0.520 0.520 0.550 24,000 12,840 0.5350 0.447 0.361 0.447 0.447 0.473 27,904 0.4601 -3.70%
2019-05-20 0 0.540 0.510 0.550 0.500 0.540 100,000 50,960 0.5096 0.464 0.439 0.473 0.430 0.464 116,267 0.4383 -1.82%
2019-05-17 0 0.550 0.450 0.550 - - 0 0 - 0.473 0.387 0.473 - - 0 - -1.79%
2019-05-16 0 0.560 0.410 0.560 - - 0 0 - 0.482 0.353 0.482 - - 0 - 0.00%
2019-05-15 0 0.560 0.465 0.560 - - 0 0 - 0.482 0.400 0.482 - - 0 - 0.00%
2019-05-14 0 0.560 0.450 0.560 0.570 0.570 32,000 18,240 0.5700 0.482 0.387 0.482 0.490 0.490 37,206 0.4902 -1.75%
2019-05-10 0 0.570 0.520 0.570 0.540 0.570 200,000 111,400 0.5570 0.490 0.447 0.490 0.464 0.490 232,535 0.4791 3.64%
2019-05-09 0 0.550 0.490 0.550 0.510 0.550 40,000 21,680 0.5420 0.473 0.421 0.473 0.439 0.473 46,507 0.4662 7.84%
2019-05-08 0 0.510 0.470 0.510 0.510 0.510 52,000 26,520 0.5100 0.439 0.404 0.439 0.439 0.439 60,459 0.4386 8.51%
2019-05-07 0 0.470 0.465 0.475 0.465 0.470 44,000 20,580 0.4677 0.404 0.400 0.409 0.400 0.404 51,158 0.4023 3.30%
2019-05-06 0 0.455 0.455 0.490 0.455 0.465 140,000 64,280 0.4591 0.391 0.391 0.421 0.391 0.400 162,774 0.3949 -7.14%
2019-05-03 0 0.490 0.490 0.510 0.480 0.510 40,000 19,840 0.4960 0.421 0.421 0.439 0.413 0.439 46,507 0.4266 -3.92%
2019-05-02 0 0.510 0.510 0.580 0.500 0.510 16,000 8,120 0.5075 0.439 0.439 0.499 0.430 0.439 18,603 0.4365 0.00%
2019-04-30 0 0.510 0.510 0.580 0.500 0.510 352,000 178,560 0.5073 0.439 0.439 0.499 0.430 0.439 409,261 0.4363 0.00%
2019-04-29 0 0.510 0.485 0.510 0.500 0.520 216,000 108,680 0.5031 0.439 0.417 0.439 0.430 0.447 251,137 0.4328 -1.92%
2019-04-26 0 0.520 0.520 0.530 0.510 0.550 392,000 204,920 0.5228 0.447 0.447 0.456 0.439 0.473 455,768 0.4496 -5.45%
2019-04-25 0 0.550 0.550 0.580 0.540 0.570 76,000 42,600 0.5605 0.473 0.473 0.499 0.464 0.490 88,363 0.4821 -3.51%
2019-04-24 0 0.570 0.570 0.600 0.570 0.570 112,000 63,840 0.5700 0.490 0.490 0.516 0.490 0.490 130,219 0.4902 -1.72%
2019-04-23 0 0.580 0.560 0.600 0.580 0.590 16,000 9,360 0.5850 0.499 0.482 0.516 0.499 0.507 18,603 0.5032 -1.69%
2019-04-18 0 0.590 0.590 0.610 0.590 0.600 100,000 59,080 0.5908 0.507 0.507 0.525 0.507 0.516 116,267 0.5081 -4.84%
2019-04-17 0 0.620 0.580 0.610 0.610 0.620 152,000 94,160 0.6195 0.533 0.499 0.525 0.525 0.533 176,726 0.5328 0.00%
2019-04-16 0 0.620 0.580 0.620 0.580 0.620 196,000 119,080 0.6076 0.533 0.499 0.533 0.499 0.533 227,884 0.5225 1.64%
2019-04-15 0 0.610 0.580 0.610 0.620 0.630 60,000 37,440 0.6240 0.525 0.499 0.525 0.533 0.542 69,760 0.5367 0.00%
2019-04-12 0 0.610 0.590 0.610 0.550 0.610 644,000 381,280 0.5920 0.525 0.507 0.525 0.473 0.525 748,761 0.5092 7.02%
2019-04-11 0 0.570 0.550 0.580 0.570 0.570 8,000 4,560 0.5700 0.490 0.473 0.499 0.490 0.490 9,301 0.4902 0.00%
2019-04-10 0 0.570 0.570 0.580 0.570 0.590 340,000 194,600 0.5724 0.490 0.490 0.499 0.490 0.507 395,309 0.4923 -5.00%
2019-04-09 0 0.600 0.580 0.600 0.580 0.620 1,424,000 854,200 0.5999 0.516 0.499 0.516 0.499 0.533 1,655,646 0.5159 -3.23%
2019-04-08 0 0.620 0.620 0.630 0.620 0.670 1,200,000 758,680 0.6322 0.533 0.533 0.542 0.533 0.576 1,395,208 0.5438 -6.06%
2019-04-04 0 0.660 0.650 0.670 0.640 0.680 372,000 243,240 0.6539 0.568 0.559 0.576 0.550 0.585 432,514 0.5624 1.54%
2019-04-03 0 0.650 0.650 0.660 0.640 0.690 1,020,000 669,080 0.6560 0.559 0.559 0.568 0.550 0.593 1,185,926 0.5642 1.56%
2019-04-02 0 0.640 0.620 0.640 0.620 0.640 400,000 253,560 0.6339 0.550 0.533 0.550 0.533 0.550 465,069 0.5452 1.59%
2019-04-01 0 0.630 0.610 0.640 0.600 0.640 808,000 503,480 0.6231 0.542 0.525 0.550 0.516 0.550 939,440 0.5359 1.61%
2019-03-29 0 0.620 0.600 0.630 0.600 0.630 1,156,000 704,240 0.6092 0.533 0.516 0.542 0.516 0.542 1,344,050 0.5240 -1.59%
2019-03-28 0 0.630 0.610 0.640 0.600 0.640 3,508,000 2,184,560 0.6227 0.542 0.525 0.550 0.516 0.550 4,078,657 0.5356 1.61%
2019-03-27 0 0.620 0.590 0.620 0.610 0.620 340,000 210,680 0.6196 0.533 0.507 0.533 0.525 0.533 395,309 0.5330 0.00%
2019-03-26 0 0.620 0.590 0.620 0.580 0.620 268,000 161,280 0.6018 0.533 0.507 0.533 0.499 0.533 311,596 0.5176 6.90%
2019-03-25 0 0.580 0.560 0.580 0.560 0.600 116,000 67,640 0.5831 0.499 0.482 0.499 0.482 0.516 134,870 0.5015 0.00%
2019-03-22 0 0.580 0.560 0.580 0.550 0.580 640,000 358,880 0.5608 0.499 0.482 0.499 0.473 0.499 744,111 0.4823 3.57%
2019-03-21 0 0.560 0.560 0.570 0.560 0.600 528,000 298,640 0.5656 0.482 0.482 0.490 0.482 0.516 613,891 0.4865 -6.67%
2019-03-20 0 0.600 0.580 0.600 0.570 0.600 880,000 520,880 0.5919 0.516 0.499 0.516 0.490 0.516 1,023,152 0.5091 3.45%
2019-03-19 0 0.580 0.560 0.580 0.550 0.580 404,000 233,840 0.5788 0.499 0.482 0.499 0.473 0.499 469,720 0.4978 5.45%
2019-03-18 0 0.550 0.550 0.580 0.550 0.580 72,000 41,280 0.5733 0.473 0.473 0.499 0.473 0.499 83,712 0.4931 -8.33%
2019-03-15 0 0.600 0.590 0.600 0.590 0.620 984,000 590,520 0.6001 0.516 0.507 0.516 0.507 0.533 1,144,070 0.5162 0.00%
2019-03-14 0 0.600 0.600 0.610 0.600 0.640 1,244,000 774,440 0.6225 0.516 0.516 0.525 0.516 0.550 1,446,365 0.5354 -3.23%
2019-03-13 0 0.620 0.610 0.620 0.540 0.640 2,416,000 1,502,240 0.6218 0.533 0.525 0.533 0.464 0.550 2,809,018 0.5348 -1.59%
2019-03-12 0 0.630 0.620 0.630 0.600 0.640 2,816,000 1,753,000 0.6225 0.542 0.533 0.542 0.516 0.550 3,274,087 0.5354 1.61%
2019-03-11 0 0.620 0.600 0.620 0.600 0.630 1,340,000 825,760 0.6162 0.533 0.516 0.533 0.516 0.542 1,557,982 0.5300 1.64%
2019-03-08 0 0.610 0.610 0.620 0.600 0.630 820,000 500,160 0.6100 0.525 0.525 0.533 0.516 0.542 953,392 0.5246 -1.61%
2019-03-07 0 0.620 0.600 0.630 0.580 0.630 2,480,000 1,491,320 0.6013 0.533 0.516 0.542 0.499 0.542 2,883,429 0.5172 6.90%
2019-03-06 0 0.580 0.580 0.600 0.580 0.590 176,000 103,080 0.5857 0.499 0.499 0.516 0.499 0.507 204,630 0.5037 -3.33%
2019-03-05 0 0.600 0.580 0.600 0.560 0.610 968,000 567,400 0.5862 0.516 0.499 0.516 0.482 0.525 1,125,467 0.5041 5.26%
2019-03-04 0 0.570 0.570 0.580 0.570 0.570 148,000 84,360 0.5700 0.490 0.490 0.499 0.490 0.490 172,076 0.4902 0.00%
2019-03-01 0 0.570 0.570 0.580 0.570 0.580 352,000 203,440 0.5780 0.490 0.490 0.499 0.490 0.499 409,261 0.4971 -1.72%
2019-02-28 0 0.580 0.580 0.600 0.510 0.600 1,588,000 888,960 0.5598 0.499 0.499 0.516 0.439 0.516 1,846,325 0.4815 9.43%
2019-02-27 0 0.530 0.520 0.530 0.485 0.550 592,000 315,720 0.5333 0.456 0.447 0.456 0.417 0.473 688,302 0.4587 3.92%
2019-02-26 0 0.510 0.500 0.520 0.500 0.520 476,000 245,040 0.5148 0.439 0.430 0.447 0.430 0.447 553,432 0.4428 -3.77%
2019-02-25 0 0.530 0.520 0.540 0.530 0.560 352,000 188,000 0.5341 0.456 0.447 0.464 0.456 0.482 409,261 0.4594 -3.64%
2019-02-22 0 0.550 0.550 0.560 0.500 0.550 956,000 507,000 0.5303 0.473 0.473 0.482 0.430 0.473 1,111,515 0.4561 3.77%
2019-02-21 0 0.530 0.520 0.530 0.530 0.530 44,000 23,320 0.5300 0.456 0.447 0.456 0.456 0.456 51,158 0.4558 -1.85%
2019-02-20 0 0.540 0.520 0.540 0.520 0.550 432,000 227,280 0.5261 0.464 0.447 0.464 0.447 0.473 502,275 0.4525 1.89%
2019-02-19 0 0.530 0.510 0.530 0.510 0.540 416,000 216,400 0.5202 0.456 0.439 0.456 0.439 0.464 483,672 0.4474 1.92%
2019-02-18 0 0.520 0.510 0.530 0.510 0.520 120,000 62,120 0.5177 0.447 0.439 0.456 0.439 0.447 139,521 0.4452 0.00%
2019-02-15 0 0.520 0.510 0.520 0.510 0.540 300,000 155,080 0.5169 0.447 0.439 0.447 0.439 0.464 348,802 0.4446 0.00%
2019-02-14 0 0.520 0.510 0.530 0.500 0.520 484,000 247,440 0.5112 0.447 0.439 0.456 0.430 0.447 562,734 0.4397 -3.70%
2019-02-13 0 0.540 0.520 0.540 0.520 0.560 412,000 219,280 0.5322 0.464 0.447 0.464 0.447 0.482 479,021 0.4578 3.85%
2019-02-12 0 0.520 0.500 0.530 0.520 0.520 36,000 18,640 0.5178 0.447 0.430 0.456 0.447 0.447 41,856 0.4453 0.00%
2019-02-11 0 0.520 0.500 0.530 0.495 0.520 488,000 247,640 0.5075 0.447 0.430 0.456 0.426 0.447 567,384 0.4365 1.96%
2019-02-08 0 0.510 0.500 0.510 0.490 0.520 324,000 164,720 0.5084 0.439 0.430 0.439 0.421 0.447 376,706 0.4373 -1.92%
2019-02-04 0 0.520 0.500 0.520 0.485 0.530 440,000 223,600 0.5082 0.447 0.430 0.447 0.417 0.456 511,576 0.4371 4.00%
2019-02-01 0 0.500 0.495 0.510 0.480 0.520 3,892,000 1,933,720 0.4968 0.430 0.426 0.439 0.413 0.447 4,525,123 0.4273 8.70%
2019-01-31 0 0.460 0.455 0.470 0.430 0.480 2,360,000 1,073,240 0.4548 0.396 0.391 0.404 0.370 0.413 2,743,908 0.3911 8.24%
2019-01-30 0 0.425 0.415 0.425 0.425 0.435 492,000 209,500 0.4258 0.366 0.357 0.366 0.366 0.374 572,035 0.3662 2.41%
2019-01-29 0 0.415 0.410 0.425 0.415 0.450 72,000 30,660 0.4258 0.357 0.353 0.366 0.357 0.387 83,712 0.3663 -2.35%
2019-01-28 0 0.425 0.420 0.450 0.420 0.455 292,000 125,820 0.4309 0.366 0.361 0.387 0.361 0.391 339,501 0.3706 1.19%
2019-01-25 0 0.420 0.410 0.420 0.420 0.430 72,000 30,840 0.4283 0.361 0.353 0.361 0.361 0.370 83,712 0.3684 -2.33%
2019-01-24 0 0.430 0.420 0.440 0.405 0.440 336,000 143,600 0.4274 0.370 0.361 0.378 0.348 0.378 390,658 0.3676 0.00%
2019-01-23 0 0.430 0.420 0.440 0.410 0.440 516,000 222,720 0.4316 0.370 0.361 0.378 0.353 0.378 599,939 0.3712 1.18%
2019-01-22 0 0.425 0.410 0.420 0.420 0.485 1,216,000 535,900 0.4407 0.366 0.353 0.361 0.361 0.417 1,413,810 0.3790 -7.61%
2019-01-21 0 0.460 0.460 0.465 0.430 0.475 3,244,000 1,487,360 0.4585 0.396 0.396 0.400 0.370 0.409 3,771,711 0.3943 8.24%
2019-01-18 0 0.425 0.425 0.435 0.390 0.480 4,380,000 1,903,160 0.4345 0.366 0.366 0.374 0.335 0.413 5,092,508 0.3737 1.19%
2019-01-17 0 0.420 0.415 0.420 0.345 0.570 8,368,000 3,382,380 0.4042 0.361 0.357 0.361 0.297 0.490 9,729,248 0.3477 -26.32%
2019-01-16 0 0.570 0.570 0.580 0.560 0.590 496,000 285,000 0.5746 0.490 0.490 0.499 0.482 0.507 576,686 0.4942 -3.39%
2019-01-15 0 0.590 0.590 0.600 0.570 0.600 1,148,000 672,840 0.5861 0.507 0.507 0.516 0.490 0.516 1,334,749 0.5041 -1.67%
2019-01-14 0 0.600 0.600 0.610 0.580 0.600 232,000 137,880 0.5943 0.516 0.516 0.525 0.499 0.516 269,740 0.5112 1.69%
2019-01-11 0 0.590 0.590 0.600 0.570 0.590 404,000 234,440 0.5803 0.507 0.507 0.516 0.490 0.507 469,720 0.4991 -1.67%
2019-01-10 0 0.600 0.590 0.600 0.580 0.620 1,032,000 623,000 0.6037 0.516 0.507 0.516 0.499 0.533 1,199,879 0.5192 1.69%
2019-01-09 0 0.590 0.580 0.600 0.580 0.600 800,000 471,680 0.5896 0.507 0.499 0.516 0.499 0.516 930,138 0.5071 1.72%
2019-01-08 0 0.580 0.560 0.580 0.550 0.580 1,296,000 725,800 0.5600 0.499 0.482 0.499 0.473 0.499 1,506,824 0.4817 1.75%
2019-01-07 0 0.570 0.570 0.580 0.560 0.640 2,024,000 1,216,760 0.6012 0.490 0.490 0.499 0.482 0.550 2,353,250 0.5171 -9.52%
2019-01-04 0 0.630 0.610 0.630 0.600 0.700 8,232,000 5,323,120 0.6466 0.542 0.525 0.542 0.516 0.602 9,571,124 0.5562 0.00%
2019-01-03 0 0.630 0.620 0.640 0.530 0.640 2,844,000 1,710,960 0.6016 0.542 0.533 0.550 0.456 0.550 3,306,642 0.5174 21.15%
2019-01-02 0 0.520 0.510 0.520 0.520 0.540 192,000 100,840 0.5252 0.447 0.439 0.447 0.447 0.464 223,233 0.4517 -3.70%
2018-12-31 0 0.540 0.540 0.560 0.530 0.540 100,000 53,280 0.5328 0.464 0.464 0.482 0.456 0.464 116,267 0.4583 0.00%
2018-12-28 0 0.540 0.540 0.550 0.540 0.540 60,000 32,400 0.5400 0.464 0.464 0.473 0.464 0.464 69,760 0.4644 0.00%
2018-12-27 0 0.540 0.530 0.550 0.530 0.550 140,000 75,640 0.5403 0.464 0.456 0.473 0.456 0.473 162,774 0.4647 0.00%
2018-12-24 0 0.540 0.530 0.540 0.530 0.540 116,000 62,480 0.5386 0.464 0.456 0.464 0.456 0.464 134,870 0.4633 0.00%
2018-12-21 0 0.540 0.530 0.550 0.530 0.540 100,000 53,440 0.5344 0.464 0.456 0.473 0.456 0.464 116,267 0.4596 0.00%
2018-12-20 0 0.540 0.530 0.540 0.540 0.580 340,000 186,360 0.5481 0.464 0.456 0.464 0.464 0.499 395,309 0.4714 -3.57%
2018-12-19 0 0.560 0.560 0.580 0.510 0.560 620,000 331,240 0.5343 0.482 0.482 0.499 0.439 0.482 720,857 0.4595 3.70%
2018-12-18 0 0.540 0.540 0.550 0.540 0.580 440,000 242,840 0.5519 0.464 0.464 0.473 0.464 0.499 511,576 0.4747 -8.47%
2018-12-17 0 0.590 0.570 0.590 0.570 0.590 196,000 112,680 0.5749 0.507 0.490 0.507 0.490 0.507 227,884 0.4945 0.00%
2018-12-14 0 0.590 0.580 0.590 0.570 0.590 432,000 249,280 0.5770 0.507 0.499 0.507 0.490 0.507 502,275 0.4963 7.27%
2018-12-13 0 0.550 0.550 0.570 0.540 0.580 1,136,000 632,840 0.5571 0.473 0.473 0.490 0.464 0.499 1,320,797 0.4791 -5.17%
2018-12-12 0 0.580 0.580 0.610 0.570 0.620 1,080,000 638,680 0.5914 0.499 0.499 0.525 0.490 0.533 1,255,687 0.5086 -4.92%
2018-12-11 0 0.610 0.600 0.620 0.610 0.660 2,016,000 1,271,600 0.6308 0.525 0.516 0.533 0.525 0.568 2,343,949 0.5425 -1.61%
2018-12-10 0 0.620 0.610 0.630 0.590 0.640 860,000 535,400 0.6226 0.533 0.525 0.542 0.507 0.550 999,899 0.5355 3.33%
2018-12-07 0 0.600 0.590 0.610 0.580 0.620 2,828,000 1,690,440 0.5978 0.516 0.507 0.525 0.499 0.533 3,288,039 0.5141 0.00%
2018-12-06 0 0.600 0.590 0.610 0.590 0.660 4,060,000 2,539,200 0.6254 0.516 0.507 0.525 0.507 0.568 4,720,453 0.5379 -3.23%
2018-12-05 0 0.620 0.620 0.630 0.520 0.630 3,952,000 2,356,760 0.5963 0.533 0.533 0.542 0.447 0.542 4,594,884 0.5129 14.81%
2018-12-04 0 0.540 0.530 0.550 0.530 0.540 340,000 182,480 0.5367 0.464 0.456 0.473 0.456 0.464 395,309 0.4616 0.00%
2018-12-03 0 0.540 0.530 0.540 0.500 0.560 1,076,000 568,640 0.5285 0.464 0.456 0.464 0.430 0.482 1,251,036 0.4545 0.00%
2018-11-30 0 0.540 0.530 0.540 0.530 0.570 2,876,000 1,566,160 0.5446 0.464 0.456 0.464 0.456 0.490 3,343,848 0.4684 -8.47%
2018-11-29 0 0.590 0.580 0.590 0.540 0.600 1,888,000 1,081,200 0.5727 0.507 0.499 0.507 0.464 0.516 2,195,127 0.4925 -1.67%
2018-11-28 0 0.600 0.590 0.600 0.550 0.650 2,964,000 1,773,280 0.5983 0.516 0.507 0.516 0.473 0.559 3,446,163 0.5146 0.00%
2018-11-27 0 0.600 0.600 0.610 0.580 0.630 3,112,000 1,883,760 0.6053 0.516 0.516 0.525 0.499 0.542 3,618,238 0.5206 0.00%
2018-11-26 0 0.600 0.600 0.610 0.520 0.640 8,432,000 5,069,200 0.6012 0.516 0.516 0.525 0.447 0.550 9,803,659 0.5171 15.38%
2018-11-23 0 0.520 0.520 0.530 0.500 0.560 4,068,000 2,173,120 0.5342 0.447 0.447 0.456 0.430 0.482 4,729,754 0.4595 4.00%
2018-11-22 0 0.500 0.500 0.510 0.500 0.520 912,000 462,560 0.5072 0.430 0.430 0.439 0.430 0.447 1,060,358 0.4362 -1.96%
2018-11-21 0 0.510 0.510 0.520 0.495 0.550 2,988,000 1,536,500 0.5142 0.439 0.439 0.447 0.426 0.473 3,474,067 0.4423 -3.77%
2018-11-20 0 0.530 0.530 0.550 0.520 0.590 3,080,000 1,702,320 0.5527 0.456 0.456 0.473 0.447 0.507 3,581,033 0.4754 -3.64%
2018-11-19 0 0.550 0.540 0.550 0.495 0.570 7,032,000 3,742,340 0.5322 0.473 0.464 0.473 0.426 0.490 8,175,917 0.4577 7.84%
2018-11-16 0 0.510 0.520 0.530 0.430 0.540 7,476,000 3,721,240 0.4978 0.439 0.447 0.456 0.370 0.464 8,692,144 0.4281 15.91%
2018-11-15 0 0.440 0.440 0.445 0.425 0.465 3,428,000 1,508,140 0.4399 0.378 0.378 0.383 0.366 0.400 3,985,643 0.3784 2.33%
2018-11-14 0 0.430 0.430 0.440 0.385 0.500 19,768,000 9,058,600 0.4582 0.370 0.370 0.378 0.331 0.430 22,983,721 0.3941 11.69%
2018-11-13 0 0.385 0.385 0.390 0.370 0.395 1,560,000 593,240 0.3803 0.331 0.331 0.335 0.318 0.340 1,813,770 0.3271 1.32%
2018-11-12 0 0.380 0.375 0.395 0.350 0.425 2,668,000 1,038,700 0.3893 0.327 0.323 0.340 0.301 0.366 3,102,012 0.3348 -3.80%
2018-11-09 0 0.395 0.390 0.400 0.350 0.415 5,860,000 2,280,120 0.3891 0.340 0.335 0.344 0.301 0.357 6,813,264 0.3347 12.86%
2018-11-08 0 0.350 0.350 0.355 0.335 0.355 1,392,000 473,900 0.3404 0.301 0.301 0.305 0.288 0.305 1,618,441 0.2928 2.94%
2018-11-07 0 0.340 0.335 0.345 0.325 0.350 1,028,000 348,940 0.3394 0.292 0.288 0.297 0.280 0.301 1,195,228 0.2919 1.49%
2018-11-06 0 0.335 0.330 0.335 0.320 0.355 2,500,000 831,760 0.3327 0.288 0.284 0.288 0.275 0.305 2,906,683 0.2862 -1.47%
2018-11-05 0 0.340 0.335 0.340 0.340 0.365 460,000 161,820 0.3518 0.292 0.288 0.292 0.292 0.314 534,830 0.3026 -5.56%
2018-11-02 0 0.360 0.355 0.360 0.345 0.365 1,416,000 505,220 0.3568 0.310 0.305 0.310 0.297 0.314 1,646,345 0.3069 4.35%
2018-11-01 0 0.345 0.340 0.345 0.340 0.355 524,000 181,320 0.3460 0.297 0.292 0.297 0.292 0.305 609,241 0.2976 1.47%
2018-10-31 0 0.340 0.340 0.345 0.320 0.350 764,000 256,700 0.3360 0.292 0.292 0.297 0.275 0.301 888,282 0.2890 1.49%
2018-10-30 0 0.335 0.320 0.335 0.325 0.360 1,308,000 436,200 0.3335 0.288 0.275 0.288 0.280 0.310 1,520,776 0.2868 -1.47%
2018-10-29 0 0.340 0.330 0.340 0.325 0.385 3,640,000 1,250,900 0.3437 0.292 0.284 0.292 0.280 0.331 4,232,130 0.2956 -11.69%
2018-10-26 0 0.385 0.385 0.390 0.375 0.455 9,124,000 3,783,400 0.4147 0.331 0.331 0.335 0.323 0.391 10,608,229 0.3566 -12.50%
2018-10-25 0 0.440 0.435 0.440 0.415 0.485 9,328,000 4,171,840 0.4472 0.378 0.374 0.378 0.357 0.417 10,845,414 0.3847 -3.30%
2018-10-24 0 0.455 0.450 0.455 0.390 0.475 14,812,000 6,499,080 0.4388 0.391 0.387 0.391 0.335 0.409 17,221,513 0.3774 16.67%
2018-10-23 0 0.390 0.385 0.390 0.330 0.390 3,388,000 1,250,480 0.3691 0.335 0.331 0.335 0.284 0.335 3,939,136 0.3175 9.86%
2018-10-22 0 0.355 0.345 0.355 0.320 0.355 2,052,000 687,300 0.3349 0.305 0.297 0.305 0.275 0.305 2,385,805 0.2881 10.94%
2018-10-19 0 0.320 0.315 0.330 0.300 0.370 3,152,000 1,067,120 0.3386 0.275 0.271 0.284 0.258 0.318 3,664,745 0.2912 0.00%
2018-10-18 0 0.320 0.315 0.320 0.310 0.340 1,004,000 322,920 0.3216 0.275 0.271 0.275 0.267 0.292 1,167,324 0.2766 -3.03%
2018-10-16 0 0.330 0.330 0.345 0.320 0.355 2,568,000 862,880 0.3360 0.284 0.284 0.297 0.275 0.305 2,985,744 0.2890 -5.71%
2018-10-15 0 0.350 0.340 0.350 0.340 0.400 2,400,000 878,620 0.3661 0.301 0.292 0.301 0.292 0.344 2,790,415 0.3149 -12.50%
2018-10-12 0 0.400 0.395 0.400 0.380 0.400 860,000 335,400 0.3900 0.344 0.340 0.344 0.327 0.344 999,899 0.3354 1.27%
2018-10-11 0 0.395 0.390 0.395 0.370 0.395 1,644,000 637,780 0.3879 0.340 0.335 0.340 0.318 0.340 1,911,434 0.3337 -3.66%
2018-10-10 0 0.410 0.400 0.410 0.405 0.420 4,520,000 1,855,400 0.4105 0.353 0.344 0.353 0.348 0.361 5,255,282 0.3531 1.23%
2018-10-09 0 0.405 0.400 0.405 0.385 0.415 5,484,000 2,194,260 0.4001 0.348 0.344 0.348 0.331 0.357 6,376,099 0.3441 1.25%
2018-10-08 0 0.400 0.400 0.415 0.400 0.425 4,756,000 1,943,280 0.4086 0.344 0.344 0.357 0.344 0.366 5,529,673 0.3514 -3.61%
2018-10-05 0 0.415 0.410 0.420 0.395 0.420 3,048,000 1,240,980 0.4071 0.357 0.353 0.361 0.340 0.361 3,543,827 0.3502 0.00%
2018-10-04 0 0.415 0.415 0.420 0.410 0.440 2,192,000 922,960 0.4211 0.357 0.357 0.361 0.353 0.378 2,548,579 0.3621 -3.49%
2018-10-03 0 0.430 0.430 0.435 0.425 0.455 5,028,000 2,209,800 0.4395 0.370 0.370 0.374 0.366 0.391 5,845,920 0.3780 -4.44%
2018-10-02 0 0.450 0.445 0.450 0.440 0.500 28,848,000 13,358,720 0.4631 0.387 0.383 0.387 0.378 0.430 33,540,792 0.3983 -3.23%
2018-09-28 0 0.465 0.460 0.465 0.460 0.560 74,988,000 41,311,900 0.5509 0.400 0.396 0.400 0.396 0.482 87,186,525 0.4738

Copyright & disclaimer, Privacy policy

Back to top