Prinx Chengshan Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01809  2018-10-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-17 0 6.830 6.770 6.855 6.765 6.880 29,000 197,772 6.8197 6.830 6.770 6.855 6.765 6.880 29,000 6.8197 2.09%
2026-08-14 0 6.690 6.670 6.695 6.650 6.730 42,500 284,362 6.6909 6.690 6.670 6.695 6.650 6.730 42,500 6.6909 0.07%
2026-08-13 0 6.685 6.650 6.695 6.660 6.735 44,000 294,445 6.6919 6.685 6.650 6.695 6.660 6.735 44,000 6.6919 -0.22%
2026-08-12 0 6.700 6.700 6.720 6.700 6.850 29,500 200,605 6.8002 6.700 6.700 6.720 6.700 6.850 29,500 6.8002 -1.69%
2026-08-11 0 6.815 6.815 6.835 6.780 6.825 34,000 231,420 6.8065 6.815 6.815 6.835 6.780 6.825 34,000 6.8065 0.15%
2026-08-10 0 6.805 6.805 6.865 6.725 6.845 45,000 305,100 6.7800 6.805 6.805 6.865 6.725 6.845 45,000 6.7800 1.57%
2026-08-07 0 6.700 6.700 6.770 6.700 6.740 37,500 251,892 6.7171 6.700 6.700 6.770 6.700 6.740 37,500 6.7171 0.00%
2026-08-06 0 6.700 6.700 6.730 6.700 6.735 123,000 825,970 6.7152 6.700 6.700 6.730 6.700 6.735 123,000 6.7152 -0.22%
2026-08-05 0 6.715 6.710 6.745 6.700 6.990 93,500 632,250 6.7620 6.715 6.710 6.745 6.700 6.990 93,500 6.7620 0.22%
2026-08-04 0 6.700 6.700 6.780 6.650 6.835 65,000 437,522 6.7311 6.700 6.700 6.780 6.650 6.835 65,000 6.7311 -1.69%
2026-08-03 0 6.815 6.815 6.825 6.720 6.880 36,000 244,867 6.8019 6.815 6.815 6.825 6.720 6.880 36,000 6.8019 1.87%
2026-07-31 0 6.690 6.680 6.730 6.660 6.720 49,500 330,835 6.6835 6.690 6.680 6.730 6.660 6.720 49,500 6.6835 0.00%
2026-07-30 0 6.690 6.680 6.700 6.680 6.790 59,500 399,125 6.7080 6.690 6.680 6.700 6.680 6.790 59,500 6.7080 -0.74%
2026-07-29 0 6.740 6.740 6.790 6.700 6.780 57,000 383,970 6.7363 6.740 6.740 6.790 6.700 6.780 57,000 6.7363 0.15%
2026-07-28 0 6.730 6.720 6.860 6.730 7.050 135,000 934,770 6.9242 6.730 6.720 6.860 6.730 7.050 135,000 6.9242 -4.13%
2026-07-27 0 7.020 7.000 7.030 7.000 7.250 40,000 284,120 7.1030 7.020 7.000 7.030 7.000 7.250 40,000 7.1030 0.29%
2026-07-24 0 7.500 7.500 7.510 7.390 7.510 99,500 741,435 7.4516 7.000 7.000 7.009 6.897 7.009 106,607 6.9548 0.81%
2026-07-23 0 7.440 7.360 7.450 7.370 7.590 162,000 1,204,900 7.4377 6.944 6.869 6.953 6.879 7.084 173,571 6.9418 0.54%
2026-07-22 0 7.400 7.400 7.410 7.390 7.440 26,000 192,985 7.4225 6.907 6.907 6.916 6.897 6.944 27,857 6.9277 -0.40%
2026-07-21 0 7.430 7.400 7.440 7.400 7.510 184,500 1,373,325 7.4435 6.935 6.907 6.944 6.907 7.009 197,679 6.9473 -0.13%
2026-07-20 0 7.440 7.400 7.540 7.430 7.570 52,500 394,270 7.5099 6.944 6.907 7.037 6.935 7.065 56,250 7.0092 0.54%
2026-07-17 0 7.400 7.400 7.420 7.350 7.470 34,000 252,045 7.4131 6.907 6.907 6.925 6.860 6.972 36,429 6.9189 0.14%
2026-07-16 0 7.390 7.390 7.470 7.390 7.470 46,500 344,720 7.4133 6.897 6.897 6.972 6.897 6.972 49,821 6.9191 -0.27%
2026-07-15 0 7.410 7.390 7.470 7.300 7.450 19,000 140,355 7.3871 6.916 6.897 6.972 6.813 6.953 20,357 6.8946 1.23%
2026-07-14 0 7.320 7.260 7.340 7.250 7.360 57,000 414,545 7.2727 6.832 6.776 6.851 6.767 6.869 61,071 6.7879 0.14%
2026-07-13 0 7.310 7.270 7.340 7.250 7.330 30,000 218,205 7.2735 6.823 6.785 6.851 6.767 6.841 32,143 6.7886 0.83%
2026-07-10 0 7.250 7.250 7.350 7.170 7.340 117,500 852,830 7.2581 6.767 6.767 6.860 6.692 6.851 125,893 6.7743 0.14%
2026-07-09 0 7.240 7.070 7.180 7.040 7.250 36,500 259,514 7.1100 6.757 6.599 6.701 6.571 6.767 39,107 6.6360 2.99%
2026-07-08 0 7.030 7.000 7.150 7.030 7.220 27,000 192,060 7.1133 6.561 6.533 6.673 6.561 6.739 28,929 6.6391 -1.82%
2026-07-07 0 7.160 7.150 7.210 6.950 7.250 92,500 658,605 7.1201 6.683 6.673 6.729 6.487 6.767 99,107 6.6454 -1.38%
2026-07-06 0 7.260 7.070 7.260 7.030 7.260 44,946 323,246 7.1919 6.776 6.599 6.776 6.561 6.776 48,156 6.7124 0.97%
2026-07-03 0 7.190 7.050 7.200 7.070 7.200 33,500 239,265 7.1422 6.711 6.580 6.720 6.599 6.720 35,893 6.6661 -0.14%
2026-07-02 0 7.200 7.070 7.270 6.920 7.200 48,500 343,560 7.0837 6.720 6.599 6.785 6.459 6.720 51,964 6.6115 4.35%
2026-06-30 0 6.900 6.900 7.120 6.820 7.020 108,000 741,835 6.8688 6.440 6.440 6.645 6.365 6.552 115,714 6.4109 0.00%
2026-06-29 0 6.900 6.900 7.000 6.830 7.050 127,000 881,375 6.9400 6.440 6.440 6.533 6.375 6.580 136,071 6.4773 1.47%
2026-06-26 0 6.800 6.680 6.860 6.670 6.850 81,500 548,225 6.7267 6.347 6.235 6.403 6.225 6.393 87,321 6.2782 0.15%
2026-06-25 0 6.790 6.790 6.910 6.760 6.900 25,000 170,615 6.8246 6.337 6.337 6.449 6.309 6.440 26,786 6.3696 1.04%
2026-06-24 0 6.720 6.690 6.840 6.660 7.030 103,000 704,560 6.8404 6.272 6.244 6.384 6.216 6.561 110,357 6.3844 -3.45%
2026-06-23 0 6.960 6.820 7.050 6.760 7.000 121,500 835,880 6.8797 6.496 6.365 6.580 6.309 6.533 130,179 6.4210 0.87%
2026-06-22 0 6.900 6.890 6.900 6.400 7.200 334,000 2,269,400 6.7946 6.440 6.431 6.440 5.973 6.720 357,857 6.3416 2.83%
2026-06-18 0 6.710 6.600 6.620 6.600 6.910 325,500 2,183,650 6.7086 6.263 6.160 6.179 6.160 6.449 348,750 6.2614 -1.76%
2026-06-17 0 6.830 6.770 6.850 6.830 7.090 170,000 1,178,605 6.9330 6.375 6.319 6.393 6.375 6.617 182,143 6.4708 -1.30%
2026-06-16 0 6.920 6.920 7.020 6.910 7.210 220,000 1,544,510 7.0205 6.459 6.459 6.552 6.449 6.729 235,714 6.5525 -3.62%
2026-06-15 0 7.180 7.100 7.180 7.110 7.340 70,500 508,925 7.2188 6.701 6.627 6.701 6.636 6.851 75,536 6.7375 0.28%
2026-06-12 0 7.160 7.140 7.220 7.060 7.410 276,000 1,993,710 7.2236 6.683 6.664 6.739 6.589 6.916 295,714 6.7420 2.29%
2026-06-11 0 7.000 7.000 7.080 7.000 7.140 82,000 579,315 7.0648 6.533 6.533 6.608 6.533 6.664 87,857 6.5938 -1.69%
2026-06-10 0 7.120 7.010 7.130 6.990 7.450 283,800 2,024,879 7.1349 6.645 6.543 6.655 6.524 6.953 304,071 6.6592 -3.65%
2026-06-09 0 7.390 7.260 7.400 7.190 7.500 275,000 1,998,640 7.2678 6.897 6.776 6.907 6.711 7.000 294,643 6.7833 -1.07%
2026-06-08 0 7.470 7.460 7.540 7.470 7.650 117,500 885,075 7.5326 6.972 6.963 7.037 6.972 7.140 125,893 7.0304 -1.71%
2026-06-05 0 7.600 7.600 7.640 7.600 7.750 57,000 437,120 7.6688 7.093 7.093 7.131 7.093 7.233 61,071 7.1575 -1.55%
2026-06-04 0 7.720 7.710 7.720 7.670 7.740 22,500 173,590 7.7151 7.205 7.196 7.205 7.159 7.224 24,107 7.2008 0.26%
2026-06-03 0 7.700 7.700 7.840 7.670 7.900 61,500 477,660 7.7668 7.187 7.187 7.317 7.159 7.373 65,893 7.2490 -0.90%
2026-06-02 0 7.770 7.760 7.770 7.760 7.930 60,000 467,615 7.7936 7.252 7.243 7.252 7.243 7.401 64,286 7.2740 -1.15%
2026-06-01 0 7.860 7.850 7.860 7.710 8.010 124,000 976,350 7.8738 7.336 7.327 7.336 7.196 7.476 132,857 7.3489 1.16%
2026-05-29 0 7.770 7.770 7.790 7.750 7.830 125,500 979,395 7.8039 7.252 7.252 7.271 7.233 7.308 134,464 7.2837 0.65%
2026-05-28 0 7.720 7.690 7.780 7.680 7.930 91,500 713,955 7.8028 7.205 7.177 7.261 7.168 7.401 98,036 7.2826 0.39%
2026-05-27 0 7.690 7.690 7.770 7.660 7.830 104,500 810,158 7.7527 7.177 7.177 7.252 7.149 7.308 111,964 7.2359 -0.52%
2026-05-26 0 7.730 7.700 7.790 7.700 7.820 86,500 671,065 7.7580 7.215 7.187 7.271 7.187 7.299 92,679 7.2408 -1.15%
2026-05-22 0 7.820 7.770 7.830 7.730 7.830 19,000 148,130 7.7963 7.299 7.252 7.308 7.215 7.308 20,357 7.2766 1.16%
2026-05-21 0 7.730 7.730 7.850 7.720 7.900 211,100 1,636,921 7.7542 7.215 7.215 7.327 7.205 7.373 226,179 7.2373 -1.15%
2026-05-20 0 7.820 7.800 7.820 7.820 7.930 190,000 1,500,935 7.8997 7.299 7.280 7.299 7.299 7.401 203,571 7.3730 -1.01%
2026-05-19 0 7.900 7.860 7.900 7.900 7.960 98,000 777,450 7.9332 7.373 7.336 7.373 7.373 7.429 105,000 7.4043 0.00%
2026-05-18 0 7.900 7.860 7.900 7.900 7.930 118,000 932,235 7.9003 7.373 7.336 7.373 7.373 7.401 126,429 7.3736 0.00%
2026-05-15 0 7.900 7.860 7.920 7.890 7.960 49,500 391,480 7.9087 7.373 7.336 7.392 7.364 7.429 53,036 7.3814 0.00%
2026-05-14 0 7.900 7.870 7.970 7.900 7.950 25,000 197,910 7.9164 7.373 7.345 7.439 7.373 7.420 26,786 7.3886 0.00%
2026-05-13 0 7.900 7.860 7.910 7.900 7.950 42,000 332,440 7.9152 7.373 7.336 7.383 7.373 7.420 45,000 7.3876 0.00%
2026-05-12 0 7.900 7.890 7.900 7.900 8.020 170,500 1,363,950 7.9997 7.373 7.364 7.373 7.373 7.485 182,679 7.4664 -1.25%
2026-05-11 0 8.000 8.000 8.010 7.850 8.010 231,000 1,843,247 7.9794 7.467 7.467 7.476 7.327 7.476 247,500 7.4475 2.30%
2026-05-08 0 7.820 7.820 7.940 7.800 7.900 80,000 626,155 7.8269 7.299 7.299 7.411 7.280 7.373 85,714 7.3051 0.13%
2026-05-07 0 7.810 7.810 7.900 7.800 7.930 61,500 486,310 7.9075 7.289 7.289 7.373 7.280 7.401 65,893 7.3803 -1.51%
2026-05-06 0 7.930 7.930 7.940 7.900 7.960 51,500 408,370 7.9295 7.401 7.401 7.411 7.373 7.429 55,179 7.4009 -0.88%
2026-05-05 0 8.000 7.930 8.000 7.930 8.010 37,500 298,925 7.9713 7.467 7.401 7.467 7.401 7.476 40,179 7.4399 0.13%
2026-05-04 0 7.990 7.990 8.020 7.900 8.000 59,000 469,440 7.9566 7.457 7.457 7.485 7.373 7.467 63,214 7.4262 -0.25%
2026-04-30 0 8.010 8.000 8.010 7.940 8.020 32,000 256,105 8.0033 7.476 7.467 7.476 7.411 7.485 34,286 7.4697 0.13%
2026-04-29 0 8.000 8.000 8.030 7.950 8.030 91,500 732,580 8.0063 7.467 7.467 7.495 7.420 7.495 98,036 7.4726 0.13%
2026-04-28 0 7.990 7.950 7.990 7.930 8.040 56,000 448,445 8.0079 7.457 7.420 7.457 7.401 7.504 60,000 7.4741 -1.11%
2026-04-27 0 8.080 8.000 8.080 7.960 8.090 163,000 1,306,125 8.0130 7.541 7.467 7.541 7.429 7.551 174,643 7.4788 0.87%
2026-04-24 0 8.010 7.910 8.010 7.900 8.010 81,996 651,878 7.9501 7.476 7.383 7.476 7.373 7.476 87,853 7.4201 0.00%
2026-04-23 0 8.010 7.910 8.010 7.970 8.010 66,000 527,985 7.9998 7.476 7.383 7.476 7.439 7.476 70,714 7.4665 0.13%
2026-04-22 0 8.000 7.960 8.000 7.940 8.030 53,000 424,005 8.0001 7.467 7.429 7.467 7.411 7.495 56,786 7.4668 0.13%
2026-04-21 0 7.990 7.910 7.990 7.880 8.020 127,000 1,014,360 7.9871 7.457 7.383 7.457 7.355 7.485 136,071 7.4546 0.25%
2026-04-20 0 7.970 7.920 7.970 7.950 8.080 38,000 304,497 8.0131 7.439 7.392 7.439 7.420 7.541 40,714 7.4789 -1.24%
2026-04-17 0 8.070 8.020 8.070 8.020 8.080 28,500 229,780 8.0625 7.532 7.485 7.532 7.485 7.541 30,536 7.5250 0.37%
2026-04-16 0 8.040 7.950 8.040 7.960 8.070 65,000 521,089 8.0168 7.504 7.420 7.504 7.429 7.532 69,643 7.4823 -0.62%
2026-04-15 0 8.090 7.970 8.090 7.970 8.090 62,500 502,130 8.0341 7.551 7.439 7.551 7.439 7.551 66,964 7.4985 0.00%
2026-04-14 0 8.090 7.980 8.090 7.960 8.100 46,000 370,000 8.0435 7.551 7.448 7.551 7.429 7.560 49,286 7.5072 0.62%
2026-04-13 0 8.040 7.950 8.050 7.990 8.200 32,000 258,605 8.0814 7.504 7.420 7.513 7.457 7.653 34,286 7.5426 -1.59%
2026-04-10 0 8.170 8.070 8.170 7.940 8.240 463,000 3,769,665 8.1418 7.625 7.532 7.625 7.411 7.691 496,071 7.5990 2.38%
2026-04-09 0 7.980 7.890 7.980 7.850 7.990 160,000 1,265,690 7.9106 7.448 7.364 7.448 7.327 7.457 171,429 7.3832 1.53%
2026-04-08 0 7.860 7.820 7.870 7.800 7.950 372,700 2,935,513 7.8763 7.336 7.299 7.345 7.280 7.420 399,321 7.3513 -0.51%
2026-04-02 0 7.900 7.800 7.900 7.730 7.900 100,500 785,460 7.8155 7.373 7.280 7.373 7.215 7.373 107,679 7.2945 1.67%
2026-04-01 0 7.770 7.740 7.770 7.680 7.770 51,500 398,505 7.7380 7.252 7.224 7.252 7.168 7.252 55,179 7.2221 1.04%
2026-03-31 0 7.690 7.680 7.720 7.680 7.800 176,500 1,365,175 7.7347 7.177 7.168 7.205 7.168 7.280 189,107 7.2191 -1.41%
2026-03-30 0 7.800 7.580 7.800 7.570 7.820 102,500 793,620 7.7426 7.280 7.075 7.280 7.065 7.299 109,821 7.2265 -0.26%
2026-03-27 0 7.820 7.660 7.830 7.620 7.820 59,000 457,340 7.7515 7.299 7.149 7.308 7.112 7.299 63,214 7.2348 1.69%
2026-03-26 0 7.690 7.530 7.690 7.520 7.860 245,000 1,904,095 7.7718 7.177 7.028 7.177 7.019 7.336 262,500 7.2537 0.79%
2026-03-25 0 7.630 7.600 7.730 7.510 7.750 103,000 791,715 7.6866 7.121 7.093 7.215 7.009 7.233 110,357 7.1741 1.60%
2026-03-24 0 7.510 7.500 7.680 7.400 7.630 80,500 606,225 7.5307 7.009 7.000 7.168 6.907 7.121 86,250 7.0287 0.00%
2026-03-23 0 7.510 7.510 7.570 7.410 7.690 166,000 1,242,755 7.4865 7.009 7.009 7.065 6.916 7.177 177,857 6.9874 -1.96%
2026-03-20 0 7.660 7.570 7.660 7.570 7.790 165,500 1,269,205 7.6689 7.149 7.065 7.149 7.065 7.271 177,321 7.1577 0.00%
2026-03-19 0 7.660 7.660 7.760 7.570 7.790 109,500 840,675 7.6774 7.149 7.149 7.243 7.065 7.271 117,321 7.1656 -1.29%
2026-03-18 0 7.760 7.760 7.830 7.660 7.840 123,000 959,955 7.8045 7.243 7.243 7.308 7.149 7.317 131,786 7.2842 1.70%
2026-03-17 0 7.630 7.610 7.710 7.570 7.730 64,000 491,975 7.6871 7.121 7.103 7.196 7.065 7.215 68,571 7.1746 0.79%
2026-03-16 0 7.570 7.570 7.620 7.490 7.580 156,500 1,174,975 7.5078 7.065 7.065 7.112 6.991 7.075 167,679 7.0073 0.40%
2026-03-13 0 7.540 7.540 7.670 7.540 7.760 41,000 313,620 7.6493 7.037 7.037 7.159 7.037 7.243 43,929 7.1393 -2.84%
2026-03-12 0 7.760 7.760 7.800 7.700 7.800 107,500 834,685 7.7645 7.243 7.243 7.280 7.187 7.280 115,179 7.2469 1.17%
2026-03-11 0 7.670 7.670 7.750 7.570 7.740 102,000 783,510 7.6815 7.159 7.159 7.233 7.065 7.224 109,286 7.1694 2.13%
2026-03-10 0 7.510 7.510 7.630 7.510 7.640 125,500 951,415 7.5810 7.009 7.009 7.121 7.009 7.131 134,464 7.0756 -0.79%
2026-03-09 0 7.570 7.530 7.570 7.400 7.940 279,000 2,107,295 7.5530 7.065 7.028 7.065 6.907 7.411 298,929 7.0495 -3.07%
2026-03-06 0 7.810 7.790 7.810 7.730 7.990 149,500 1,176,195 7.8675 7.289 7.271 7.289 7.215 7.457 160,179 7.3430 -0.51%
2026-03-05 0 7.850 7.850 7.910 7.850 7.930 65,500 516,420 7.8843 7.327 7.327 7.383 7.327 7.401 70,179 7.3587 1.29%
2026-03-04 0 7.750 7.750 7.850 7.720 8.020 68,000 532,205 7.8265 7.233 7.233 7.327 7.205 7.485 72,857 7.3048 -2.39%
2026-03-03 0 7.940 7.940 7.980 7.890 7.970 51,000 404,790 7.9371 7.411 7.411 7.448 7.364 7.439 54,643 7.4079 0.00%
2026-03-02 0 7.940 7.940 8.000 7.900 8.090 150,000 1,191,155 7.9410 7.411 7.411 7.467 7.373 7.551 160,714 7.4116 -2.10%
2026-02-27 0 8.110 8.020 8.110 7.970 8.140 288,000 2,310,145 8.0213 7.569 7.485 7.569 7.439 7.597 308,571 7.4866 0.12%
2026-02-26 0 8.100 8.090 8.100 8.040 8.150 36,500 295,425 8.0938 7.560 7.551 7.560 7.504 7.607 39,107 7.5542 0.00%
2026-02-25 0 8.100 8.100 8.170 8.100 8.220 75,500 617,835 8.1832 7.560 7.560 7.625 7.560 7.672 80,893 7.6377 -0.37%
2026-02-24 0 8.130 8.120 8.220 8.070 8.220 73,500 601,305 8.1810 7.588 7.579 7.672 7.532 7.672 78,750 7.6356 0.25%
2026-02-23 0 8.110 8.110 8.190 8.110 8.190 29,000 236,600 8.1586 7.569 7.569 7.644 7.569 7.644 31,071 7.6147 -0.12%
2026-02-20 0 8.120 8.120 8.180 8.120 8.210 34,000 276,990 8.1468 7.579 7.579 7.635 7.579 7.663 36,429 7.6036 -0.85%
2026-02-16 0 8.190 8.120 8.200 8.130 8.210 31,500 257,885 8.1868 7.644 7.579 7.653 7.588 7.663 33,750 7.6410 0.00%
2026-02-13 0 8.190 8.190 8.200 8.060 8.210 93,500 762,930 8.1597 7.644 7.644 7.653 7.523 7.663 100,179 7.6157 2.12%
2026-02-12 0 8.020 8.010 8.100 8.000 8.150 309,000 2,503,190 8.1009 7.485 7.476 7.560 7.467 7.607 331,071 7.5609 0.25%
2026-02-11 0 8.000 8.000 8.060 7.950 8.140 141,000 1,134,625 8.0470 7.467 7.467 7.523 7.420 7.597 151,071 7.5105 -1.72%
2026-02-10 0 8.140 8.040 8.150 8.060 8.150 59,000 480,515 8.1443 7.597 7.504 7.607 7.523 7.607 63,214 7.6014 -0.12%
2026-02-09 0 8.150 8.050 8.160 8.020 8.170 75,500 615,230 8.1487 7.607 7.513 7.616 7.485 7.625 80,893 7.6055 1.49%
2026-02-06 0 8.030 8.010 8.040 8.010 8.140 20,000 160,850 8.0425 7.495 7.476 7.504 7.476 7.597 21,429 7.5063 -0.99%
2026-02-05 0 8.110 8.010 8.120 8.010 8.110 24,000 193,065 8.0444 7.569 7.476 7.579 7.476 7.569 25,714 7.5081 -0.37%
2026-02-04 0 8.140 8.060 8.140 8.070 8.150 16,000 130,100 8.1313 7.597 7.523 7.597 7.532 7.607 17,143 7.5892 -0.12%
2026-02-03 0 8.150 8.080 8.180 8.010 8.220 50,780 413,476 8.1425 7.607 7.541 7.635 7.476 7.672 54,407 7.5997 1.37%
2026-02-02 0 8.040 8.040 8.110 8.030 8.180 64,100 517,030 8.0660 7.504 7.504 7.569 7.495 7.635 68,679 7.5283 -1.95%
2026-01-30 0 8.200 8.060 8.200 8.040 8.250 112,000 913,560 8.1568 7.653 7.523 7.653 7.504 7.700 120,000 7.6130 -0.24%
2026-01-29 0 8.220 8.200 8.220 8.120 8.260 103,000 846,540 8.2188 7.672 7.653 7.672 7.579 7.709 110,357 7.6709 0.74%
2026-01-28 0 8.160 8.150 8.200 8.100 8.210 68,500 559,535 8.1684 7.616 7.607 7.653 7.560 7.663 73,393 7.6238 -0.24%
2026-01-27 0 8.180 8.120 8.200 8.130 8.260 31,500 257,715 8.1814 7.635 7.579 7.653 7.588 7.709 33,750 7.6360 -0.24%
2026-01-26 0 8.200 8.150 8.200 7.940 8.210 348,500 2,835,739 8.1370 7.653 7.607 7.653 7.411 7.663 373,393 7.5945 1.61%
2026-01-23 0 8.070 8.060 8.070 8.040 8.190 66,500 540,150 8.1226 7.532 7.523 7.532 7.504 7.644 71,250 7.5811 -0.49%
2026-01-22 0 8.110 8.010 8.120 8.010 8.200 2,123,000 16,998,925 8.0070 7.569 7.476 7.579 7.476 7.653 2,274,643 7.4732 -0.73%
2026-01-21 0 8.170 8.170 8.260 8.060 8.290 223,000 1,833,560 8.2222 7.625 7.625 7.709 7.523 7.737 238,929 7.6741 0.86%
2026-01-20 0 8.100 8.100 8.190 7.910 8.150 112,500 910,170 8.0904 7.560 7.560 7.644 7.383 7.607 120,536 7.5510 0.00%
2026-01-19 0 8.100 8.100 8.160 7.920 8.180 284,500 2,293,527 8.0616 7.560 7.560 7.616 7.392 7.635 304,821 7.5242 -0.49%
2026-01-16 0 8.140 7.810 8.140 7.770 8.140 557,000 4,404,761 7.9080 7.597 7.289 7.597 7.252 7.597 596,786 7.3808 0.25%
2026-01-15 0 8.120 8.020 8.150 8.000 8.170 55,500 448,065 8.0732 7.579 7.485 7.607 7.467 7.625 59,464 7.5350 -0.73%
2026-01-14 0 8.180 8.130 8.200 8.140 8.260 54,500 447,110 8.2039 7.635 7.588 7.653 7.597 7.709 58,393 7.6569 -0.85%
2026-01-13 0 8.250 8.200 8.260 8.120 8.260 2,192,000 17,971,590 8.1987 7.700 7.653 7.709 7.579 7.709 2,348,571 7.6521 0.49%
2026-01-12 0 8.210 8.210 8.250 8.190 8.260 70,000 575,585 8.2226 7.663 7.663 7.700 7.644 7.709 75,000 7.6745 -0.36%
2026-01-09 0 8.240 8.180 8.240 8.170 8.310 69,500 573,045 8.2453 7.691 7.635 7.691 7.625 7.756 74,464 7.6956 -1.08%
2026-01-08 0 8.330 8.280 8.340 8.160 8.360 8,364,000 67,040,850 8.0154 7.775 7.728 7.784 7.616 7.803 8,961,429 7.4810 1.09%
2026-01-07 0 8.240 8.240 8.280 8.210 8.340 702,000 5,677,205 8.0872 7.691 7.691 7.728 7.663 7.784 752,143 7.5480 -0.48%
2026-01-06 0 8.280 8.280 8.300 8.130 8.300 444,000 3,636,135 8.1895 7.728 7.728 7.747 7.588 7.747 475,714 7.6435 1.60%
2026-01-05 0 8.150 7.970 8.150 7.850 8.150 299,000 2,395,245 8.0109 7.607 7.439 7.607 7.327 7.607 320,357 7.4768 2.64%
2026-01-02 0 7.940 7.930 7.950 7.790 7.960 124,000 980,430 7.9067 7.411 7.401 7.420 7.271 7.429 132,857 7.3796 1.79%
2025-12-31 0 7.800 7.770 7.800 7.790 7.860 48,500 379,895 7.8329 7.280 7.252 7.280 7.271 7.336 51,964 7.3107 0.26%
2025-12-30 0 7.780 7.740 7.790 7.770 7.820 38,500 299,775 7.7864 7.261 7.224 7.271 7.252 7.299 41,250 7.2673 -0.13%
2025-12-29 0 7.790 7.740 7.800 7.700 7.830 78,000 607,585 7.7896 7.271 7.224 7.280 7.187 7.308 83,571 7.2702 0.26%
2025-12-24 0 7.770 7.720 7.780 7.750 7.800 21,952 170,356 7.7604 7.252 7.205 7.261 7.233 7.280 23,520 7.2430 0.26%
2025-12-23 0 7.750 7.750 7.800 7.730 7.800 68,000 527,390 7.7557 7.233 7.233 7.280 7.215 7.280 72,857 7.2387 0.00%
2025-12-22 0 7.750 7.690 7.790 7.650 7.780 54,000 416,595 7.7147 7.233 7.177 7.271 7.140 7.261 57,857 7.2004 1.31%
2025-12-19 0 7.650 7.630 7.660 7.570 7.820 332,000 2,540,705 7.6527 7.140 7.121 7.149 7.065 7.299 355,714 7.1425 -0.78%
2025-12-18 0 7.710 7.700 7.710 7.660 7.810 59,000 456,610 7.7392 7.196 7.187 7.196 7.149 7.289 63,214 7.2232 -0.90%
2025-12-17 0 7.780 7.680 7.790 7.700 7.790 32,500 251,665 7.7435 7.261 7.168 7.271 7.187 7.271 34,821 7.2273 0.39%
2025-12-16 0 7.750 7.680 7.750 7.650 7.830 259,600 2,004,905 7.7231 7.233 7.168 7.233 7.140 7.308 278,143 7.2082 -0.90%
2025-12-15 0 7.820 7.810 7.820 7.800 7.880 96,000 752,665 7.8403 7.299 7.289 7.299 7.280 7.355 102,857 7.3176 -0.76%
2025-12-12 0 7.880 7.870 7.880 7.850 7.970 138,000 1,090,860 7.9048 7.355 7.345 7.355 7.327 7.439 147,857 7.3778 -0.51%
2025-12-11 0 7.920 7.910 7.920 7.900 7.950 176,500 1,397,715 7.9191 7.392 7.383 7.392 7.373 7.420 189,107 7.3911 -0.25%
2025-12-10 0 7.940 7.930 7.940 7.830 7.940 152,500 1,205,430 7.9045 7.411 7.401 7.411 7.308 7.411 163,393 7.3775 0.13%
2025-12-09 0 7.930 7.880 7.930 7.770 7.960 329,000 2,597,670 7.8957 7.401 7.355 7.401 7.252 7.429 352,500 7.3693 1.67%
2025-12-08 0 7.800 7.760 7.800 7.690 7.800 208,500 1,615,855 7.7499 7.280 7.243 7.280 7.177 7.280 223,393 7.2332 1.30%
2025-12-05 0 7.700 7.670 7.700 7.660 7.750 104,000 801,420 7.7060 7.187 7.159 7.187 7.149 7.233 111,429 7.1922 0.65%
2025-12-04 0 7.650 7.650 7.690 7.560 7.680 106,500 810,995 7.6150 7.140 7.140 7.177 7.056 7.168 114,107 7.1073 1.32%
2025-12-03 0 7.550 7.550 7.580 7.350 7.590 240,000 1,802,645 7.5110 7.047 7.047 7.075 6.860 7.084 257,143 7.0103 3.28%
2025-12-02 0 7.310 7.240 7.370 7.230 7.370 45,000 329,065 7.3126 6.823 6.757 6.879 6.748 6.879 48,214 6.8251 -0.41%
2025-12-01 0 7.340 7.220 7.350 7.220 7.390 70,500 514,750 7.3014 6.851 6.739 6.860 6.739 6.897 75,536 6.8147 -0.68%
2025-11-28 0 7.390 7.390 7.420 7.270 7.420 97,500 717,095 7.3548 6.897 6.897 6.925 6.785 6.925 104,464 6.8645 0.68%
2025-11-27 0 7.340 7.220 7.380 7.210 7.380 41,500 303,185 7.3057 6.851 6.739 6.888 6.729 6.888 44,464 6.8186 0.00%
2025-11-26 0 7.340 7.250 7.340 7.220 7.390 29,000 211,585 7.2960 6.851 6.767 6.851 6.739 6.897 31,071 6.8096 0.27%
2025-11-25 0 7.320 7.280 7.340 7.190 7.420 58,000 424,725 7.3228 6.832 6.795 6.851 6.711 6.925 62,143 6.8347 1.39%
2025-11-24 0 7.220 7.220 7.300 7.100 7.220 95,000 680,265 7.1607 6.739 6.739 6.813 6.627 6.739 101,786 6.6833 0.56%
2025-11-21 0 7.180 7.150 7.190 7.070 7.370 189,000 1,353,190 7.1597 6.701 6.673 6.711 6.599 6.879 202,500 6.6824 -2.31%
2025-11-20 0 7.350 7.260 7.350 7.260 7.450 172,000 1,264,505 7.3518 6.860 6.776 6.860 6.776 6.953 184,286 6.8617 -0.27%
2025-11-19 0 7.370 7.310 7.390 7.310 7.460 109,500 805,675 7.3578 6.879 6.823 6.897 6.823 6.963 117,321 6.8672 -0.67%
2025-11-18 0 7.420 7.310 7.430 7.310 7.590 127,500 945,520 7.4158 6.925 6.823 6.935 6.823 7.084 136,607 6.9215 -1.72%
2025-11-17 0 7.550 7.530 7.550 7.450 7.610 71,500 539,675 7.5479 7.047 7.028 7.047 6.953 7.103 76,607 7.0447 0.53%
2025-11-14 0 7.510 7.500 7.580 7.500 7.790 155,000 1,172,195 7.5625 7.009 7.000 7.075 7.000 7.271 166,071 7.0584 -2.34%
2025-11-13 0 7.690 7.600 7.690 7.560 7.740 3,078,500 23,400,445 7.6012 7.177 7.093 7.177 7.056 7.224 3,298,393 7.0945 -0.77%
2025-11-12 0 7.750 7.730 7.770 7.650 7.770 139,000 1,073,560 7.7235 7.233 7.215 7.252 7.140 7.252 148,929 7.2086 0.39%
2025-11-11 0 7.720 7.710 7.720 7.420 7.770 782,000 5,953,770 7.6135 7.205 7.196 7.205 6.925 7.252 837,857 7.1059 4.04%
2025-11-10 0 7.420 7.370 7.420 7.230 7.440 168,500 1,239,405 7.3555 6.925 6.879 6.925 6.748 6.944 180,536 6.8652 3.34%
2025-11-07 0 7.180 7.180 7.200 7.110 7.200 74,500 533,950 7.1671 6.701 6.701 6.720 6.636 6.720 79,821 6.6893 0.84%
2025-11-06 0 7.120 7.120 7.210 7.120 7.210 51,000 364,150 7.1402 6.645 6.645 6.729 6.645 6.729 54,643 6.6642 0.00%
2025-11-05 0 7.120 7.060 7.130 7.040 7.140 52,500 373,425 7.1129 6.645 6.589 6.655 6.571 6.664 56,250 6.6387 0.28%
2025-11-04 0 7.100 7.020 7.110 7.020 7.170 117,500 830,995 7.0723 6.627 6.552 6.636 6.552 6.692 125,893 6.6008 0.00%
2025-11-03 0 7.100 7.100 7.160 7.070 7.300 100,000 714,225 7.1423 6.627 6.627 6.683 6.599 6.813 107,143 6.6661 0.00%
2025-10-31 0 7.100 7.100 7.140 7.100 7.230 70,500 504,740 7.1594 6.627 6.627 6.664 6.627 6.748 75,536 6.6821 -0.70%
2025-10-30 0 7.150 7.150 7.240 7.130 7.260 110,500 792,965 7.1762 6.673 6.673 6.757 6.655 6.776 118,393 6.6977 -0.69%
2025-10-28 0 7.200 7.180 7.200 7.180 7.300 64,000 462,575 7.2277 6.720 6.701 6.720 6.701 6.813 68,571 6.7459 -0.96%
2025-10-27 0 7.270 7.200 7.280 7.140 7.270 53,000 381,230 7.1930 6.785 6.720 6.795 6.664 6.785 56,786 6.7135 2.25%
2025-10-24 0 7.110 7.050 7.120 7.030 7.120 112,000 791,775 7.0694 6.636 6.580 6.645 6.561 6.645 120,000 6.5981 0.28%
2025-10-23 0 7.090 7.040 7.100 6.990 7.180 67,500 476,455 7.0586 6.617 6.571 6.627 6.524 6.701 72,321 6.5880 -0.84%
2025-10-22 0 7.150 7.100 7.150 7.100 7.200 71,500 509,875 7.1311 6.673 6.627 6.673 6.627 6.720 76,607 6.6557 0.14%
2025-10-21 0 7.140 7.130 7.180 7.070 7.180 60,000 427,375 7.1229 6.664 6.655 6.701 6.599 6.701 64,286 6.6481 1.42%
2025-10-20 0 7.040 7.040 7.060 6.950 7.110 196,000 1,375,265 7.0167 6.571 6.571 6.589 6.487 6.636 210,000 6.5489 0.57%
2025-10-17 0 7.000 7.000 7.050 7.000 7.220 148,500 1,056,705 7.1159 6.533 6.533 6.580 6.533 6.739 159,107 6.6415 -2.51%
2025-10-16 0 7.180 7.180 7.240 7.160 7.250 76,000 546,690 7.1933 6.701 6.701 6.757 6.683 6.767 81,429 6.7137 0.00%
2025-10-15 0 7.180 7.180 7.250 7.160 7.210 47,500 340,935 7.1776 6.701 6.701 6.767 6.683 6.729 50,893 6.6991 0.70%
2025-10-14 0 7.130 7.130 7.160 7.070 7.230 142,000 1,010,867 7.1188 6.655 6.655 6.683 6.599 6.748 152,143 6.6442 0.56%
2025-10-13 0 7.090 7.090 7.140 7.060 7.210 61,000 432,600 7.0918 6.617 6.617 6.664 6.589 6.729 65,357 6.6190 -1.80%
2025-10-10 0 7.220 7.220 7.250 7.220 7.310 47,000 340,270 7.2398 6.739 6.739 6.767 6.739 6.823 50,357 6.7571 -0.82%
2025-10-09 0 7.280 7.280 7.300 7.210 7.380 119,500 870,150 7.2816 6.795 6.795 6.813 6.729 6.888 128,036 6.7962 -0.41%
2025-10-08 0 7.310 7.310 7.360 7.290 7.420 88,500 650,540 7.3507 6.823 6.823 6.869 6.804 6.925 94,821 6.8607 -1.08%
2025-10-06 0 7.390 7.310 7.420 7.320 7.410 187,000 1,380,060 7.3800 6.897 6.823 6.925 6.832 6.916 200,357 6.8880 0.54%
2025-10-03 0 7.350 7.280 7.360 7.280 7.470 33,500 247,675 7.3933 6.860 6.795 6.869 6.795 6.972 35,893 6.9004 -1.61%
2025-10-02 0 7.470 7.430 7.480 7.270 7.480 78,000 571,515 7.3271 6.972 6.935 6.981 6.785 6.981 83,571 6.8386 2.75%
2025-09-30 0 7.270 7.260 7.270 7.260 7.380 134,000 981,575 7.3252 6.785 6.776 6.785 6.776 6.888 143,571 6.8368 0.28%
2025-09-29 0 7.250 7.250 7.260 7.080 7.270 91,500 661,185 7.2261 6.767 6.767 6.776 6.608 6.785 98,036 6.7443 2.40%
2025-09-26 0 7.080 7.050 7.150 7.020 7.110 86,500 609,240 7.0432 6.608 6.580 6.673 6.552 6.636 92,679 6.5737 1.14%
2025-09-25 0 7.000 7.000 7.060 7.000 7.120 126,000 892,460 7.0830 6.533 6.533 6.589 6.533 6.645 135,000 6.6108 -1.55%
2025-09-24 0 7.110 7.110 7.140 7.010 7.130 77,000 546,105 7.0923 6.636 6.636 6.664 6.543 6.655 82,500 6.6195 0.14%
2025-09-23 0 7.100 7.100 7.140 7.100 7.170 92,000 655,675 7.1269 6.627 6.627 6.664 6.627 6.692 98,571 6.6518 -0.56%
2025-09-22 0 7.140 7.140 7.160 7.070 7.290 212,000 1,515,540 7.1488 6.664 6.664 6.683 6.599 6.804 227,143 6.6722 -1.65%
2025-09-19 0 7.260 7.260 7.290 7.220 7.280 53,000 383,960 7.2445 6.776 6.776 6.804 6.739 6.795 56,786 6.7616 0.83%
2025-09-18 0 7.200 7.200 7.250 7.190 7.280 48,500 350,840 7.2338 6.720 6.720 6.767 6.711 6.795 51,964 6.7516 0.14%
2025-09-17 0 7.190 7.130 7.190 7.130 7.250 70,500 506,170 7.1797 6.711 6.655 6.711 6.655 6.767 75,536 6.7011 -0.14%
2025-09-16 0 7.200 7.180 7.230 7.150 7.210 37,500 268,920 7.1712 6.720 6.701 6.748 6.673 6.729 40,179 6.6931 1.12%
2025-09-15 0 7.120 7.120 7.150 7.070 7.320 145,000 1,038,100 7.1593 6.645 6.645 6.673 6.599 6.832 155,357 6.6820 -1.52%
2025-09-12 0 7.230 7.230 7.270 7.200 7.270 108,500 783,720 7.2232 6.748 6.748 6.785 6.720 6.785 116,250 6.7417 0.42%
2025-09-11 0 7.200 7.190 7.200 7.130 7.200 134,000 961,475 7.1752 6.720 6.711 6.720 6.655 6.720 143,571 6.6968 0.28%
2025-09-10 0 7.180 7.180 7.200 7.120 7.240 336,000 2,407,875 7.1663 6.701 6.701 6.720 6.645 6.757 360,000 6.6885 0.84%
2025-09-09 0 7.120 7.120 7.190 7.100 7.170 351,500 2,508,545 7.1367 6.645 6.645 6.711 6.627 6.692 376,607 6.6609 0.42%
2025-09-08 0 7.090 7.080 7.100 6.940 7.110 136,000 958,430 7.0473 6.617 6.608 6.627 6.477 6.636 145,714 6.5775 2.16%
2025-09-05 0 6.940 6.900 6.950 6.850 6.960 188,500 1,302,765 6.9112 6.477 6.440 6.487 6.393 6.496 201,964 6.4505 -1.00%
2025-09-04 0 7.010 6.950 7.010 6.920 7.080 118,500 826,080 6.9711 6.543 6.487 6.543 6.459 6.608 126,964 6.5064 -0.14%
2025-09-03 0 7.020 7.020 7.060 6.980 7.130 168,500 1,184,580 7.0301 6.552 6.552 6.589 6.515 6.655 180,536 6.5615 -1.82%
2025-09-02 0 7.150 7.110 7.150 7.050 7.150 38,500 273,660 7.1081 6.673 6.636 6.673 6.580 6.673 41,250 6.6342 0.14%
2025-09-01 0 7.140 7.080 7.150 6.960 7.150 338,500 2,382,990 7.0399 6.664 6.608 6.673 6.496 6.673 362,679 6.5705 -0.14%
2025-08-29 0 7.150 7.110 7.160 7.100 7.180 97,500 695,332 7.1316 6.673 6.636 6.683 6.627 6.701 104,464 6.6562 0.28%
2025-08-28 0 7.130 7.120 7.130 7.060 7.200 123,500 879,475 7.1213 6.655 6.645 6.655 6.589 6.720 132,321 6.6465 0.42%
2025-08-27 0 7.100 7.100 7.130 7.070 7.200 409,500 2,908,970 7.1037 6.627 6.627 6.655 6.599 6.720 438,750 6.6301 -0.14%
2025-08-26 0 7.110 7.110 7.140 6.850 7.460 675,000 4,792,845 7.1005 6.636 6.636 6.664 6.393 6.963 723,214 6.6271 -4.95%
2025-08-25 0 7.480 7.470 7.480 7.440 7.600 384,500 2,888,995 7.5136 6.981 6.972 6.981 6.944 7.093 411,964 7.0127 0.67%
2025-08-22 0 7.430 7.430 7.460 7.330 7.460 233,000 1,728,850 7.4200 6.935 6.935 6.963 6.841 6.963 249,643 6.9253 1.50%
2025-08-21 0 7.320 7.320 7.400 7.320 7.510 219,000 1,630,500 7.4452 6.832 6.832 6.907 6.832 7.009 234,643 6.9489 -0.81%
2025-08-20 0 7.380 7.360 7.430 7.220 7.380 193,500 1,416,495 7.3204 6.888 6.869 6.935 6.739 6.888 207,321 6.8324 1.65%
2025-08-19 0 7.260 7.260 7.340 7.230 7.350 83,000 604,745 7.2861 6.776 6.776 6.851 6.748 6.860 88,929 6.8003 -0.41%
2025-08-18 0 7.290 7.270 7.320 7.230 7.370 595,000 4,332,380 7.2813 6.804 6.785 6.832 6.748 6.879 637,500 6.7959 -0.14%
2025-08-15 0 7.300 7.300 7.390 7.210 7.390 162,500 1,182,155 7.2748 6.813 6.813 6.897 6.729 6.897 174,107 6.7898 -0.54%
2025-08-14 0 7.340 7.340 7.390 7.280 7.460 184,000 1,351,820 7.3468 6.851 6.851 6.897 6.795 6.963 197,143 6.8571 -1.87%
2025-08-13 0 7.480 7.400 7.480 7.250 7.480 256,000 1,877,915 7.3356 6.981 6.907 6.981 6.767 6.981 274,286 6.8466 2.61%
2025-08-12 0 7.290 7.260 7.290 7.220 7.330 143,000 1,040,970 7.2795 6.804 6.776 6.804 6.739 6.841 153,214 6.7942 -0.68%
2025-08-11 0 7.340 7.340 7.390 7.300 7.590 218,000 1,607,430 7.3735 6.851 6.851 6.897 6.813 7.084 233,571 6.8820 -3.04%
2025-08-08 0 7.570 7.500 7.570 7.200 7.600 1,232,500 9,108,670 7.3904 7.065 7.000 7.065 6.720 7.093 1,320,536 6.8977 6.02%
2025-08-07 0 7.140 7.110 7.140 7.080 7.250 317,000 2,270,815 7.1635 6.664 6.636 6.664 6.608 6.767 339,643 6.6859 -1.11%
2025-08-06 0 7.220 7.190 7.220 6.840 7.220 625,000 4,409,030 7.0544 6.739 6.711 6.739 6.384 6.739 669,643 6.5842 3.14%
2025-08-05 0 7.000 6.990 7.000 6.950 7.620 1,998,500 14,250,600 7.1306 6.533 6.524 6.533 6.487 7.112 2,141,250 6.6553 -7.41%
2025-08-04 0 7.560 7.510 7.560 7.480 7.590 801,500 6,045,910 7.5432 7.056 7.009 7.056 6.981 7.084 858,750 7.0404 0.00%
2025-08-01 0 7.560 7.550 7.560 7.550 7.830 561,000 4,273,000 7.6168 7.056 7.047 7.056 7.047 7.308 601,071 7.1090 -3.08%
2025-07-31 0 7.800 7.730 7.800 7.720 7.890 948,000 7,397,870 7.8037 7.280 7.215 7.280 7.205 7.364 1,015,714 7.2834 -0.38%
2025-07-30 0 7.830 7.810 7.830 7.800 7.910 753,000 5,895,875 7.8298 7.308 7.289 7.308 7.280 7.383 806,786 7.3079 0.38%
2025-07-29 0 7.800 7.790 7.800 7.760 7.880 1,622,500 12,666,111 7.8065 7.280 7.271 7.280 7.243 7.355 1,738,393 7.2861 0.13%
2025-07-28 0 7.790 7.710 7.800 7.680 8.050 7,137,500 53,303,920 7.4681 7.271 7.196 7.280 7.168 7.513 7,647,321 6.9703 -0.38%
2025-07-25 0 7.820 7.810 7.820 7.760 7.940 1,719,600 13,420,664 7.8045 7.299 7.289 7.299 7.243 7.411 1,842,429 7.2842 0.90%
2025-07-24 0 7.750 7.710 7.750 7.700 7.880 1,026,600 8,016,563 7.8088 7.233 7.196 7.233 7.187 7.355 1,099,929 7.2883 -1.27%
2025-07-23 0 7.850 7.840 7.850 7.840 8.150 722,000 5,716,740 7.9179 7.327 7.317 7.327 7.317 7.607 773,571 7.3901 -3.80%
2025-07-22 0 8.160 8.150 8.160 7.910 8.160 3,358,000 25,068,875 7.4654 7.616 7.607 7.616 7.383 7.616 3,597,857 6.9677 2.51%
2025-07-21 0 7.960 7.960 8.090 7.620 8.090 516,600 4,069,899 7.8782 7.429 7.429 7.551 7.112 7.551 553,500 7.3530 3.38%
2025-07-18 0 7.700 7.690 7.700 7.600 7.800 972,600 7,288,480 7.4938 7.187 7.177 7.187 7.093 7.280 1,042,071 6.9942 0.79%
2025-07-17 0 7.640 7.610 7.640 7.590 7.730 468,600 3,583,295 7.6468 7.131 7.103 7.131 7.084 7.215 502,071 7.1370 0.79%
2025-07-16 0 7.580 7.540 7.580 7.530 7.580 235,500 1,778,400 7.5516 7.075 7.037 7.075 7.028 7.075 252,321 7.0482 1.07%
2025-07-15 0 7.500 7.490 7.500 7.460 7.760 591,000 4,447,355 7.5251 7.000 6.991 7.000 6.963 7.243 633,214 7.0235 0.13%
2025-07-14 0 7.490 7.500 7.540 7.480 7.590 843,500 6,338,720 7.5148 6.991 7.000 7.037 6.981 7.084 903,750 7.0138 -0.93%
2025-07-11 0 7.560 7.510 7.610 7.430 7.560 321,500 2,416,385 7.5160 7.056 7.009 7.103 6.935 7.056 344,464 7.0149 0.80%
2025-07-10 0 7.500 7.470 7.500 7.450 7.630 421,000 3,183,440 7.5616 7.000 6.972 7.000 6.953 7.121 451,071 7.0575 -1.32%
2025-07-09 0 7.600 7.580 7.600 7.560 7.790 483,000 3,692,915 7.6458 7.093 7.075 7.093 7.056 7.271 517,500 7.1361 -1.30%
2025-07-08 0 7.700 7.590 7.710 7.570 7.980 239,000 1,833,860 7.6731 7.187 7.084 7.196 7.065 7.448 256,071 7.1615 1.18%
2025-07-07 0 7.610 7.570 7.610 7.560 7.690 201,000 1,529,550 7.6097 7.103 7.065 7.103 7.056 7.177 215,357 7.1024 0.00%
2025-07-04 0 7.610 7.600 7.610 7.600 7.630 298,500 2,272,235 7.6122 7.103 7.093 7.103 7.093 7.121 319,821 7.1047 0.00%
2025-07-03 0 7.610 7.600 7.610 7.600 7.630 112,500 856,475 7.6131 7.103 7.093 7.103 7.093 7.121 120,536 7.1056 0.00%
2025-07-02 0 7.610 7.600 7.610 7.600 7.720 113,500 864,625 7.6178 7.103 7.093 7.103 7.093 7.205 121,607 7.1100 0.00%
2025-06-30 0 7.610 7.540 7.610 7.530 7.660 263,000 1,993,860 7.5812 7.103 7.037 7.103 7.028 7.149 281,786 7.0758 0.79%
2025-06-27 0 7.550 7.530 7.550 7.530 7.600 64,500 487,370 7.5561 7.047 7.028 7.047 7.028 7.093 69,107 7.0524 -0.66%
2025-06-26 0 7.600 7.480 7.600 7.500 7.650 80,500 608,415 7.5580 7.093 6.981 7.093 7.000 7.140 86,250 7.0541 -0.39%
2025-06-25 0 7.630 7.600 7.630 7.610 7.870 4,178,000 30,929,070 7.4028 7.121 7.093 7.121 7.103 7.345 4,476,429 6.9093 -3.54%
2025-06-24 0 7.910 7.900 8.000 7.800 7.990 121,500 958,775 7.8912 7.383 7.373 7.467 7.280 7.457 130,179 7.3651 -1.62%
2025-06-23 0 8.040 8.010 8.050 7.650 8.050 189,500 1,494,620 7.8872 7.504 7.476 7.513 7.140 7.513 203,036 7.3614 4.96%
2025-06-20 0 7.660 7.650 7.660 7.620 7.770 42,500 325,630 7.6619 7.149 7.140 7.149 7.112 7.252 45,536 7.1511 -0.52%
2025-06-19 0 7.700 7.600 7.730 7.620 7.810 32,000 247,375 7.7305 7.187 7.093 7.215 7.112 7.289 34,286 7.2151 -1.53%
2025-06-18 0 7.820 7.780 7.820 7.780 7.830 31,000 241,865 7.8021 7.299 7.261 7.299 7.261 7.308 33,214 7.2820 0.90%
2025-06-17 0 7.750 7.560 7.800 7.600 7.820 4,180,000 30,941,385 7.4022 7.233 7.056 7.280 7.093 7.299 4,478,571 6.9088 0.00%
2025-06-16 0 7.750 7.740 7.750 7.700 7.870 5,882,000 43,489,580 7.3937 7.233 7.224 7.233 7.187 7.345 6,302,143 6.9008 0.65%
2025-06-13 0 7.700 7.700 7.710 7.680 7.790 19,500 150,580 7.7221 7.187 7.187 7.196 7.168 7.271 20,893 7.2072 -1.03%
2025-06-12 0 7.780 7.720 7.790 7.650 7.780 36,000 277,595 7.7110 7.261 7.205 7.271 7.140 7.261 38,571 7.1969 1.30%
2025-06-11 0 7.680 7.670 7.690 7.650 7.690 32,000 245,335 7.6667 7.168 7.159 7.177 7.140 7.177 34,286 7.1556 -0.52%
2025-06-10 0 7.720 7.660 7.720 7.650 8.020 288,000 2,263,215 7.8584 7.205 7.149 7.205 7.140 7.485 308,571 7.3345 1.85%
2025-06-09 0 8.080 8.000 8.100 7.940 8.140 70,000 560,365 8.0052 7.075 7.005 7.092 6.952 7.127 79,947 7.0092 0.50%
2025-06-06 0 8.040 7.930 8.100 7.860 8.200 81,000 651,564 8.0440 7.040 6.943 7.092 6.882 7.180 92,510 7.0431 -1.35%
2025-06-05 0 8.150 8.130 8.160 8.120 8.200 28,000 228,840 8.1729 7.136 7.118 7.145 7.110 7.180 31,979 7.1560 0.62%
2025-06-04 0 8.100 8.050 8.100 8.030 8.230 92,500 752,010 8.1298 7.092 7.048 7.092 7.031 7.206 105,645 7.1183 1.12%
2025-06-03 0 8.010 7.950 8.010 7.900 8.090 43,000 343,610 7.9909 7.013 6.961 7.013 6.917 7.083 49,110 6.9967 0.13%
2025-06-02 0 8.000 7.950 8.010 7.950 8.060 39,500 316,930 8.0235 7.005 6.961 7.013 6.961 7.057 45,113 7.0252 -0.50%
2025-05-30 0 8.040 7.960 8.040 7.980 8.080 28,500 228,730 8.0256 7.040 6.970 7.040 6.987 7.075 32,550 7.0270 0.88%
2025-05-29 0 7.970 7.950 7.980 7.860 7.990 45,000 356,305 7.9179 6.978 6.961 6.987 6.882 6.996 51,395 6.9327 0.76%
2025-05-28 0 7.910 7.860 7.920 7.860 7.950 81,500 646,175 7.9285 6.926 6.882 6.935 6.882 6.961 93,081 6.9420 -0.38%
2025-05-27 0 7.940 7.870 7.960 7.860 8.070 23,500 186,695 7.9445 6.952 6.891 6.970 6.882 7.066 26,839 6.9560 -1.49%
2025-05-26 0 8.060 8.000 8.070 7.900 8.070 21,500 172,795 8.0370 7.057 7.005 7.066 6.917 7.066 24,555 7.0370 2.28%
2025-05-23 0 7.880 7.880 7.920 7.880 7.930 64,000 505,230 7.8942 6.900 6.900 6.935 6.900 6.943 73,095 6.9120 -0.38%
2025-05-22 0 7.910 7.910 8.040 7.910 8.080 21,000 167,825 7.9917 6.926 6.926 7.040 6.926 7.075 23,984 6.9973 -0.38%
2025-05-21 0 7.940 7.910 7.950 7.910 8.100 37,500 301,430 8.0381 6.952 6.926 6.961 6.926 7.092 42,829 7.0380 -1.73%
2025-05-20 0 8.080 7.940 8.090 7.990 8.210 54,000 437,975 8.1106 7.075 6.952 7.083 6.996 7.188 61,674 7.1015 -1.70%
2025-05-19 0 8.220 8.170 8.230 8.130 8.230 40,000 327,055 8.1764 7.197 7.153 7.206 7.118 7.206 45,684 7.1591 0.37%
2025-05-16 0 8.190 8.130 8.190 8.110 8.200 30,500 249,245 8.1720 7.171 7.118 7.171 7.101 7.180 34,834 7.1552 0.00%
2025-05-15 0 8.190 8.110 8.190 8.100 8.190 37,500 305,890 8.1571 7.171 7.101 7.171 7.092 7.171 42,829 7.1421 0.99%
2025-05-14 0 8.110 8.080 8.130 8.080 8.200 52,000 423,900 8.1519 7.101 7.075 7.118 7.075 7.180 59,389 7.1376 -0.86%
2025-05-13 0 8.180 8.150 8.180 8.140 8.190 44,500 363,480 8.1681 7.162 7.136 7.162 7.127 7.171 50,824 7.1518 0.86%
2025-05-12 0 8.110 8.100 8.110 8.000 8.120 49,000 396,465 8.0911 7.101 7.092 7.101 7.005 7.110 55,963 7.0844 1.63%
2025-05-09 0 7.980 7.900 7.990 7.900 8.050 26,500 211,530 7.9823 6.987 6.917 6.996 6.917 7.048 30,266 6.9891 -0.13%
2025-05-08 0 7.990 7.920 8.010 7.940 8.070 49,500 395,025 7.9803 6.996 6.935 7.013 6.952 7.066 56,534 6.9874 0.00%
2025-05-07 0 7.990 7.950 8.000 7.890 8.070 84,000 669,925 7.9753 6.996 6.961 7.005 6.908 7.066 95,937 6.9830 1.40%
2025-05-06 0 7.880 7.860 7.880 7.860 7.890 51,000 401,434 7.8713 6.900 6.882 6.900 6.882 6.908 58,247 6.8919 0.38%
2025-05-02 0 7.850 7.850 7.880 7.780 7.890 31,000 243,830 7.8655 6.873 6.873 6.900 6.812 6.908 35,405 6.8868 0.51%
2025-04-30 0 7.810 7.760 7.830 7.760 7.880 15,500 121,470 7.8368 6.838 6.794 6.856 6.794 6.900 17,703 6.8617 0.64%
2025-04-29 0 7.760 7.650 7.760 7.660 7.860 20,500 158,890 7.7507 6.794 6.698 6.794 6.707 6.882 23,413 6.7864 0.26%
2025-04-28 0 7.740 7.730 7.860 7.660 7.860 40,000 310,690 7.7673 6.777 6.768 6.882 6.707 6.882 45,684 6.8008 0.52%
2025-04-25 0 7.700 7.650 7.720 7.650 7.790 45,500 350,075 7.6940 6.742 6.698 6.759 6.698 6.821 51,966 6.7367 0.65%
2025-04-24 0 7.650 7.650 7.670 7.420 7.730 142,000 1,074,769 7.5688 6.698 6.698 6.716 6.497 6.768 162,179 6.6271 0.13%
2025-04-23 0 7.640 7.630 7.650 7.590 7.700 75,000 573,680 7.6491 6.689 6.681 6.698 6.646 6.742 85,658 6.6974 0.66%
2025-04-22 0 7.590 7.450 7.590 7.460 7.620 20,000 151,425 7.5713 6.646 6.523 6.646 6.532 6.672 22,842 6.6292 0.00%
2025-04-17 0 7.590 7.590 7.630 7.500 7.640 79,500 602,102 7.5736 6.646 6.646 6.681 6.567 6.689 90,797 6.6313 1.61%
2025-04-16 0 7.470 7.460 7.560 7.300 7.560 79,500 590,385 7.4262 6.541 6.532 6.619 6.392 6.619 90,797 6.5022 2.33%
2025-04-15 0 7.300 7.300 7.310 7.300 7.390 30,500 223,685 7.3339 6.392 6.392 6.400 6.392 6.471 34,834 6.4214 0.00%
2025-04-14 0 7.300 7.170 7.300 7.110 7.320 96,500 693,090 7.1823 6.392 6.278 6.392 6.225 6.409 110,213 6.2886 1.96%
2025-04-11 0 7.160 7.060 7.170 7.030 7.190 28,500 202,637 7.1101 6.269 6.182 6.278 6.155 6.295 32,550 6.2254 -0.14%
2025-04-10 0 7.170 7.100 7.240 7.030 7.240 96,500 688,820 7.1380 6.278 6.217 6.339 6.155 6.339 110,213 6.2499 1.85%
2025-04-09 0 7.040 6.960 7.060 6.780 7.120 172,000 1,196,175 6.9545 6.164 6.094 6.182 5.936 6.234 196,442 6.0892 2.62%
2025-04-08 0 6.860 6.710 6.860 6.680 7.100 49,000 338,299 6.9041 6.006 5.875 6.006 5.849 6.217 55,963 6.0450 3.00%
2025-04-07 0 6.660 6.660 6.760 6.630 7.240 149,500 1,024,035 6.8497 5.831 5.831 5.919 5.805 6.339 170,744 5.9975 -11.32%
2025-04-03 0 7.510 7.510 7.540 7.340 8.100 263,500 1,974,765 7.4944 6.576 6.576 6.602 6.427 7.092 300,944 6.5619 -8.19%
2025-04-02 0 8.180 8.120 8.220 7.960 8.180 56,000 453,735 8.1024 7.162 7.110 7.197 6.970 7.162 63,958 7.0943 3.02%
2025-04-01 0 7.940 7.940 8.000 7.920 8.180 129,500 1,036,554 8.0043 6.952 6.952 7.005 6.935 7.162 147,902 7.0084 -1.98%
2025-03-31 0 8.100 8.080 8.100 7.880 8.670 147,000 1,211,220 8.2396 7.092 7.075 7.092 6.900 7.591 167,889 7.2144 -5.81%
2025-03-28 0 8.600 8.600 8.630 8.460 8.650 138,000 1,180,530 8.5546 7.530 7.530 7.556 7.407 7.574 157,610 7.4902 1.65%
2025-03-27 0 8.460 8.400 8.470 8.360 8.490 87,500 738,135 8.4358 7.407 7.355 7.416 7.320 7.434 99,934 7.3862 1.32%
2025-03-26 0 8.350 8.350 8.430 8.280 8.420 37,000 309,025 8.3520 7.311 7.311 7.381 7.250 7.372 42,258 7.3128 1.09%
2025-03-25 0 8.260 8.260 8.270 8.230 8.330 49,000 406,285 8.2915 7.232 7.232 7.241 7.206 7.294 55,963 7.2599 -0.96%
2025-03-24 0 8.340 8.300 8.350 8.250 8.340 40,000 332,315 8.3079 7.302 7.267 7.311 7.224 7.302 45,684 7.2742 0.00%
2025-03-21 0 8.340 8.320 8.350 8.320 8.400 121,000 1,013,510 8.3761 7.302 7.285 7.311 7.285 7.355 138,194 7.3339 -0.24%
2025-03-20 0 8.360 8.360 8.400 8.280 8.440 69,500 580,975 8.3594 7.320 7.320 7.355 7.250 7.390 79,376 7.3193 -0.48%
2025-03-19 0 8.400 8.320 8.400 8.270 8.400 63,000 525,312 8.3383 7.355 7.285 7.355 7.241 7.355 71,953 7.3008 1.82%
2025-03-18 0 8.250 8.190 8.250 8.130 8.250 97,500 797,920 8.1838 7.224 7.171 7.224 7.118 7.224 111,355 7.1655 1.85%
2025-03-17 0 8.100 8.050 8.100 8.010 8.100 43,500 351,645 8.0838 7.092 7.048 7.092 7.013 7.092 49,681 7.0780 1.00%
2025-03-14 0 8.020 8.020 8.080 7.960 8.090 48,000 386,120 8.0442 7.022 7.022 7.075 6.970 7.083 54,821 7.0433 -0.37%
2025-03-13 0 8.050 7.960 8.050 7.960 8.090 21,000 168,420 8.0200 7.048 6.970 7.048 6.970 7.083 23,984 7.0221 -0.62%
2025-03-12 0 8.100 8.020 8.100 7.990 8.100 99,000 794,680 8.0271 7.092 7.022 7.092 6.996 7.092 113,068 7.0283 1.25%
2025-03-11 0 8.000 7.930 8.000 7.940 8.000 28,000 223,290 7.9746 7.005 6.943 7.005 6.952 7.005 31,979 6.9824 0.13%
2025-03-10 0 7.990 7.960 8.000 7.950 7.990 19,500 155,345 7.9664 6.996 6.970 7.005 6.961 6.996 22,271 6.9752 0.50%
2025-03-07 0 7.950 7.930 7.950 7.840 7.950 29,000 229,845 7.9257 6.961 6.943 6.961 6.865 6.961 33,121 6.9396 0.51%
2025-03-06 0 7.910 7.900 7.960 7.880 7.980 85,000 673,375 7.9221 6.926 6.917 6.970 6.900 6.987 97,079 6.9364 0.13%
2025-03-05 0 7.900 7.860 7.910 7.820 7.910 74,000 583,945 7.8911 6.917 6.882 6.926 6.847 6.926 84,516 6.9093 0.13%
2025-03-04 0 7.890 7.840 7.890 7.830 7.910 25,500 200,675 7.8696 6.908 6.865 6.908 6.856 6.926 29,124 6.8905 0.00%
2025-03-03 0 7.890 7.750 7.890 7.770 7.990 30,500 240,655 7.8903 6.908 6.786 6.908 6.803 6.996 34,834 6.9086 -0.25%
2025-02-28 0 7.910 7.910 7.950 7.910 7.980 18,000 143,265 7.9592 6.926 6.926 6.961 6.926 6.987 20,558 6.9689 -0.50%
2025-02-27 0 7.950 7.880 7.960 7.880 7.990 21,500 169,940 7.9042 6.961 6.900 6.970 6.900 6.996 24,555 6.9207 1.27%
2025-02-26 0 7.850 7.850 7.920 7.850 8.000 41,000 325,620 7.9420 6.873 6.873 6.935 6.873 7.005 46,826 6.9538 -1.51%
2025-02-25 0 7.970 7.850 7.970 7.760 7.980 50,000 396,085 7.9217 6.978 6.873 6.978 6.794 6.987 57,105 6.9361 2.97%
2025-02-24 0 7.740 7.710 7.740 7.700 7.740 17,500 135,105 7.7203 6.777 6.751 6.777 6.742 6.777 19,987 6.7597 0.52%
2025-02-21 0 7.700 7.610 7.740 7.600 7.820 48,500 374,375 7.7191 6.742 6.663 6.777 6.654 6.847 55,392 6.7586 -1.66%
2025-02-20 0 7.830 7.730 7.830 7.710 7.830 16,500 128,760 7.8036 6.856 6.768 6.856 6.751 6.856 18,845 6.8327 0.90%
2025-02-19 0 7.760 7.650 7.760 7.650 7.830 33,500 260,055 7.7628 6.794 6.698 6.794 6.698 6.856 38,260 6.7970 -0.64%
2025-02-18 0 7.810 7.650 7.820 7.620 7.850 24,000 186,405 7.7669 6.838 6.698 6.847 6.672 6.873 27,410 6.8005 0.00%
2025-02-17 0 7.810 7.780 7.810 7.780 7.890 21,500 168,110 7.8191 6.838 6.812 6.838 6.812 6.908 24,555 6.8462 -1.01%
2025-02-14 0 7.890 7.770 7.910 7.770 7.930 27,000 212,800 7.8815 6.908 6.803 6.926 6.803 6.943 30,837 6.9008 0.51%
2025-02-13 0 7.850 7.830 7.850 7.830 7.860 17,000 133,420 7.8482 6.873 6.856 6.873 6.856 6.882 19,416 6.8717 0.13%
2025-02-12 0 7.840 7.840 7.910 7.840 7.910 30,000 236,710 7.8903 6.865 6.865 6.926 6.865 6.926 34,263 6.9086 -0.88%
2025-02-11 0 7.910 7.800 7.910 7.870 7.910 15,000 118,300 7.8867 6.926 6.830 6.926 6.891 6.926 17,132 6.9054 0.38%
2025-02-10 0 7.880 7.780 7.880 7.800 7.880 27,000 212,270 7.8619 6.900 6.812 6.900 6.830 6.900 30,837 6.8837 0.90%
2025-02-07 0 7.810 7.760 7.820 7.760 8.170 160,000 1,262,505 7.8907 6.838 6.794 6.847 6.794 7.153 182,737 6.9089 -4.17%
2025-02-06 0 8.150 8.150 8.180 8.020 8.180 87,500 711,345 8.1297 7.136 7.136 7.162 7.022 7.162 99,934 7.1181 1.87%
2025-02-05 0 8.000 7.910 8.000 7.880 8.120 75,500 609,465 8.0724 7.005 6.926 7.005 6.900 7.110 86,229 7.0680 -0.50%
2025-02-04 0 8.040 8.000 8.050 7.830 8.040 56,500 449,880 7.9625 7.040 7.005 7.048 6.856 7.040 64,529 6.9718 2.03%
2025-02-03 0 7.880 7.760 7.900 7.660 7.890 41,500 322,250 7.7651 6.900 6.794 6.917 6.707 6.908 47,397 6.7989 1.94%
2025-01-28 0 7.730 7.670 7.730 7.670 7.770 16,500 127,635 7.7355 6.768 6.716 6.768 6.716 6.803 18,845 6.7730 -0.64%
2025-01-27 0 7.780 7.730 7.780 7.710 7.780 16,500 128,074 7.7621 6.812 6.768 6.812 6.751 6.812 18,845 6.7963 1.17%
2025-01-24 0 7.690 7.690 7.720 7.680 7.730 22,000 169,640 7.7109 6.733 6.733 6.759 6.724 6.768 25,126 6.7515 0.13%
2025-01-23 0 7.680 7.680 7.770 7.650 7.770 17,000 131,785 7.7521 6.724 6.724 6.803 6.698 6.803 19,416 6.7875 0.00%
2025-01-22 0 7.680 7.660 7.770 7.680 7.770 23,000 178,415 7.7572 6.724 6.707 6.803 6.724 6.803 26,268 6.7920 -0.78%
2025-01-21 0 7.740 7.610 7.740 7.480 7.740 41,500 315,700 7.6072 6.777 6.663 6.777 6.549 6.777 47,397 6.6607 0.65%
2025-01-20 0 7.690 7.560 7.690 7.550 7.690 16,500 125,920 7.6315 6.733 6.619 6.733 6.611 6.733 18,845 6.6820 0.00%
2025-01-17 0 7.690 7.530 7.690 7.470 7.720 43,000 328,250 7.6337 6.733 6.593 6.733 6.541 6.759 49,110 6.6839 1.05%
2025-01-16 0 7.610 7.600 7.650 7.500 7.670 43,500 331,692 7.6251 6.663 6.654 6.698 6.567 6.716 49,681 6.6764 0.00%
2025-01-15 0 7.610 7.450 7.620 7.450 7.610 23,500 176,175 7.4968 6.663 6.523 6.672 6.523 6.663 26,839 6.5640 1.33%
2025-01-14 0 7.510 7.450 7.500 7.160 7.530 172,500 1,273,850 7.3846 6.576 6.523 6.567 6.269 6.593 197,013 6.4658 4.74%
2025-01-13 0 7.170 7.090 7.170 7.110 7.180 16,000 114,365 7.1478 6.278 6.208 6.278 6.225 6.287 18,274 6.2585 0.14%
2025-01-10 0 7.160 7.120 7.200 7.110 7.200 81,500 582,985 7.1532 6.269 6.234 6.304 6.225 6.304 93,081 6.2632 1.56%
2025-01-09 0 7.050 7.020 7.130 7.050 7.130 30,500 216,860 7.1102 6.173 6.147 6.243 6.173 6.243 34,834 6.2255 0.00%
2025-01-08 0 7.050 7.050 7.100 6.910 7.130 267,500 1,880,740 7.0308 6.173 6.173 6.217 6.050 6.243 305,513 6.1560 1.59%
2025-01-07 0 6.940 6.910 6.950 6.910 7.110 190,000 1,322,005 6.9579 6.077 6.050 6.085 6.050 6.225 217,000 6.0922 -2.53%
2025-01-06 0 7.120 7.020 7.120 7.030 7.380 119,000 855,050 7.1853 6.234 6.147 6.234 6.155 6.462 135,910 6.2913 -3.39%
2025-01-03 0 7.370 7.220 7.370 7.220 7.500 53,500 395,920 7.4004 6.453 6.322 6.453 6.322 6.567 61,103 6.4796 0.00%
2025-01-02 0 7.370 7.370 7.420 7.370 7.450 27,000 199,795 7.3998 6.453 6.453 6.497 6.453 6.523 30,837 6.4791 0.27%
2024-12-31 0 7.350 7.240 7.350 7.240 7.380 19,000 139,050 7.3184 6.435 6.339 6.435 6.339 6.462 21,700 6.4078 -0.41%
2024-12-30 0 7.380 7.220 7.380 7.270 7.540 51,500 381,306 7.4040 6.462 6.322 6.462 6.365 6.602 58,818 6.4828 0.00%
2024-12-27 0 7.380 7.310 7.380 7.330 7.380 15,500 113,855 7.3455 6.462 6.400 6.462 6.418 6.462 17,703 6.4315 0.68%
2024-12-24 0 7.330 7.250 7.350 7.230 7.350 13,000 94,870 7.2977 6.418 6.348 6.435 6.330 6.435 14,847 6.3897 -0.41%
2024-12-23 0 7.360 7.210 7.380 7.000 7.360 56,000 398,335 7.1131 6.444 6.313 6.462 6.129 6.444 63,958 6.2281 4.25%
2024-12-20 0 7.060 6.880 7.060 6.850 7.460 157,000 1,104,325 7.0339 6.182 6.024 6.182 5.998 6.532 179,310 6.1587 -4.98%
2024-12-19 0 7.430 7.330 7.430 7.320 7.610 79,000 591,570 7.4882 6.506 6.418 6.506 6.409 6.663 90,226 6.5565 -2.49%
2024-12-18 0 7.620 7.620 7.690 7.620 7.920 135,500 1,048,090 7.7350 6.672 6.672 6.733 6.672 6.935 154,755 6.7726 -3.79%
2024-12-17 0 7.920 7.920 7.980 7.910 8.090 36,000 287,625 7.9896 6.935 6.935 6.987 6.926 7.083 41,116 6.9955 0.00%
2024-12-16 0 7.920 7.830 7.930 7.850 8.020 24,000 190,135 7.9223 6.935 6.856 6.943 6.873 7.022 27,410 6.9366 -0.63%
2024-12-13 0 7.970 7.970 8.020 7.970 8.020 29,500 235,595 7.9863 6.978 6.978 7.022 6.978 7.022 33,692 6.9926 0.00%
2024-12-12 0 7.970 7.810 7.970 7.790 8.050 33,000 262,230 7.9464 6.978 6.838 6.978 6.821 7.048 37,689 6.9577 -0.75%
2024-12-11 0 8.030 7.990 8.030 7.790 8.040 47,000 373,050 7.9372 7.031 6.996 7.031 6.821 7.040 53,679 6.9497 2.69%
2024-12-10 0 7.820 7.820 7.890 7.820 8.160 146,500 1,168,790 7.9781 6.847 6.847 6.908 6.847 7.145 167,318 6.9854 0.26%
2024-12-09 0 7.800 7.710 7.800 7.580 7.880 71,000 546,745 7.7006 6.830 6.751 6.830 6.637 6.900 81,089 6.7425 -0.64%
2024-12-06 0 7.850 7.790 7.860 7.730 7.860 25,000 195,845 7.8338 6.873 6.821 6.882 6.768 6.882 28,553 6.8591 2.21%
2024-12-05 0 7.680 7.620 7.680 7.610 7.760 43,500 334,410 7.6876 6.724 6.672 6.724 6.663 6.794 49,681 6.7311 -0.26%
2024-12-04 0 7.700 7.700 7.860 7.700 8.000 80,000 633,670 7.9209 6.742 6.742 6.882 6.742 7.005 91,368 6.9353 -3.14%
2024-12-03 0 7.950 7.970 8.000 7.820 8.170 108,000 867,020 8.0280 6.961 6.978 7.005 6.847 7.153 123,347 7.0291 1.92%
2024-12-02 0 7.800 7.770 7.800 7.530 7.870 190,500 1,471,045 7.7220 6.830 6.803 6.830 6.593 6.891 217,571 6.7612 2.09%
2024-11-29 0 7.640 7.600 7.650 7.600 7.730 24,500 187,870 7.6682 6.689 6.654 6.698 6.654 6.768 27,982 6.7141 0.53%
2024-11-28 0 7.600 7.600 7.650 7.490 7.750 28,500 217,440 7.6295 6.654 6.654 6.698 6.558 6.786 32,550 6.6802 1.88%
2024-11-27 0 7.460 7.460 7.500 7.400 7.620 201,500 1,508,245 7.4851 6.532 6.532 6.567 6.479 6.672 230,134 6.5538 -1.45%
2024-11-26 0 7.570 7.570 7.670 7.570 7.680 21,000 160,255 7.6312 6.628 6.628 6.716 6.628 6.724 23,984 6.6817 0.00%
2024-11-25 0 7.570 7.570 7.640 7.570 7.760 43,000 328,046 7.6290 6.628 6.628 6.689 6.628 6.794 49,110 6.6798 -1.94%
2024-11-22 0 7.720 7.580 7.750 7.550 7.810 52,000 396,330 7.6217 6.759 6.637 6.786 6.611 6.838 59,389 6.6734 0.52%
2024-11-21 0 7.680 7.600 7.680 7.480 7.680 72,000 544,399 7.5611 6.724 6.654 6.724 6.549 6.724 82,231 6.6203 1.59%
2024-11-20 0 7.560 7.480 7.620 7.460 7.630 111,000 838,590 7.5549 6.619 6.549 6.672 6.532 6.681 126,773 6.6149 0.40%
2024-11-19 0 7.530 7.520 7.580 7.510 7.820 125,500 958,170 7.6348 6.593 6.584 6.637 6.576 6.847 143,334 6.6849 -3.09%
2024-11-18 0 7.770 7.700 7.890 7.700 7.960 22,000 172,085 7.8220 6.803 6.742 6.908 6.742 6.970 25,126 6.8488 -2.39%
2024-11-15 0 7.960 7.780 7.960 7.730 7.960 34,000 266,345 7.8337 6.970 6.812 6.970 6.768 6.970 38,832 6.8590 0.38%
2024-11-14 0 7.930 7.740 7.950 7.700 7.950 23,500 185,100 7.8766 6.943 6.777 6.961 6.742 6.961 26,839 6.8966 0.00%
2024-11-13 0 7.930 7.780 7.930 7.750 8.120 84,500 674,942 7.9875 6.943 6.812 6.943 6.786 7.110 96,508 6.9937 -1.12%
2024-11-12 0 8.020 8.020 8.050 8.020 8.260 54,000 437,960 8.1104 7.022 7.022 7.048 7.022 7.232 61,674 7.1013 -1.60%
2024-11-11 0 8.150 8.080 8.150 8.050 8.160 33,000 267,175 8.0962 7.136 7.075 7.136 7.048 7.145 37,689 7.0889 -0.61%
2024-11-08 0 8.200 8.010 8.230 8.010 8.250 25,500 207,855 8.1512 7.180 7.013 7.206 7.013 7.224 29,124 7.1370 -0.73%
2024-11-07 0 8.260 8.110 8.260 8.100 8.420 35,000 290,315 8.2947 7.232 7.101 7.232 7.092 7.372 39,974 7.2627 0.00%
2024-11-06 0 8.260 8.260 8.450 8.200 8.420 16,000 132,000 8.2500 7.232 7.232 7.399 7.180 7.372 18,274 7.2235 0.12%
2024-11-05 0 8.250 8.250 8.290 8.150 8.300 21,500 177,435 8.2528 7.224 7.224 7.259 7.136 7.267 24,555 7.2260 0.98%
2024-11-04 0 8.170 8.110 8.170 8.100 8.560 78,000 637,600 8.1744 7.153 7.101 7.153 7.092 7.495 89,084 7.1573 -4.44%
2024-11-01 0 8.550 8.380 8.550 8.280 8.560 93,500 788,775 8.4361 7.486 7.337 7.486 7.250 7.495 106,787 7.3865 3.64%
2024-10-31 0 8.250 8.060 8.280 8.010 8.250 204,000 1,657,360 8.1243 7.224 7.057 7.250 7.013 7.224 232,989 7.1135 -0.48%
2024-10-30 0 8.290 8.220 8.290 8.160 8.330 34,500 284,495 8.2462 7.259 7.197 7.259 7.145 7.294 39,403 7.2202 -0.12%
2024-10-29 0 8.300 8.160 8.300 8.150 8.490 207,500 1,718,765 8.2832 7.267 7.145 7.267 7.136 7.434 236,986 7.2526 -1.66%
2024-10-28 0 8.440 8.380 8.450 8.350 8.780 76,000 644,895 8.4855 7.390 7.337 7.399 7.311 7.688 86,800 7.4297 -2.09%
2024-10-25 0 8.620 8.590 8.870 8.440 8.830 131,000 1,132,215 8.6429 7.547 7.521 7.766 7.390 7.731 149,616 7.5675 -0.92%
2024-10-24 0 8.700 8.670 8.700 8.660 8.830 35,000 304,525 8.7007 7.618 7.591 7.618 7.583 7.731 39,974 7.6182 -0.91%
2024-10-23 0 8.780 8.780 8.840 8.780 8.990 63,000 560,175 8.8917 7.688 7.688 7.740 7.688 7.871 71,953 7.7853 0.34%
2024-10-22 0 8.750 8.750 8.800 8.750 8.850 34,500 303,215 8.7888 7.661 7.661 7.705 7.661 7.749 39,403 7.6953 -1.02%
2024-10-21 0 8.840 8.770 8.840 8.770 8.870 25,500 224,735 8.8131 7.740 7.679 7.740 7.679 7.766 29,124 7.7166 -0.11%
2024-10-18 0 8.850 8.850 8.900 8.710 8.900 50,000 441,995 8.8399 7.749 7.749 7.793 7.626 7.793 57,105 7.7400 1.37%
2024-10-17 0 8.730 8.620 8.730 8.600 8.960 60,500 529,860 8.7580 7.644 7.547 7.644 7.530 7.845 69,097 7.6683 -1.91%
2024-10-16 0 8.900 8.880 8.910 8.730 8.970 57,500 510,918 8.8855 7.793 7.775 7.801 7.644 7.854 65,671 7.7800 2.18%
2024-10-15 0 8.710 8.710 8.800 8.650 8.910 94,500 830,950 8.7931 7.626 7.626 7.705 7.574 7.801 107,929 7.6991 1.16%
2024-10-14 0 8.610 8.610 8.720 8.600 8.980 221,255 1,936,368 8.7517 7.539 7.539 7.635 7.530 7.863 252,696 7.6628 -3.91%
2024-10-10 0 8.960 8.960 9.060 8.860 9.060 62,500 561,810 8.9890 7.845 7.845 7.933 7.758 7.933 71,381 7.8705 1.36%
2024-10-09 0 8.840 8.820 9.050 8.780 9.180 69,500 619,109 8.9080 7.740 7.723 7.924 7.688 8.038 79,376 7.7997 -2.54%
2024-10-08 0 9.070 9.000 9.130 8.750 9.300 220,500 2,000,089 9.0707 7.941 7.880 7.994 7.661 8.143 251,834 7.9421 -0.55%
2024-10-07 0 9.120 9.020 9.120 8.740 9.260 310,500 2,822,559 9.0904 7.985 7.898 7.985 7.653 8.108 354,623 7.9593 4.59%
2024-10-04 0 8.720 8.550 8.730 8.340 8.720 153,500 1,308,330 8.5233 7.635 7.486 7.644 7.302 7.635 175,313 7.4628 3.81%
2024-10-03 0 8.400 8.260 8.430 8.260 8.670 222,000 1,873,166 8.4377 7.355 7.232 7.381 7.232 7.591 253,547 7.3878 -2.33%
2024-10-02 0 8.600 8.600 8.660 8.270 8.820 282,500 2,412,450 8.5396 7.530 7.530 7.583 7.241 7.723 322,644 7.4771 1.65%
2024-09-30 0 8.460 8.450 8.570 8.210 8.860 134,500 1,150,540 8.5542 7.407 7.399 7.504 7.188 7.758 153,613 7.4899 3.30%
2024-09-27 0 8.190 8.190 8.330 7.980 8.350 175,000 1,427,670 8.1581 7.171 7.171 7.294 6.987 7.311 199,868 7.1431 2.89%
2024-09-26 0 7.960 7.950 7.960 7.900 8.100 421,500 3,362,375 7.9772 6.970 6.961 6.970 6.917 7.092 481,397 6.9846 -1.36%
2024-09-25 0 8.070 8.040 8.290 8.070 8.340 63,500 525,030 8.2682 7.066 7.040 7.259 7.066 7.302 72,524 7.2394 -3.00%
2024-09-24 0 8.320 8.200 8.330 7.950 8.320 158,500 1,277,335 8.0589 7.285 7.180 7.294 6.961 7.285 181,023 7.0562 2.34%
2024-09-23 0 8.130 8.010 8.160 7.770 8.160 540,500 4,253,235 7.8691 7.118 7.013 7.145 6.803 7.145 617,307 6.8900 0.00%
2024-09-20 0 8.280 8.160 8.280 8.170 8.420 86,000 712,410 8.2838 7.118 7.015 7.118 7.024 7.239 100,033 7.1217 -0.96%
2024-09-19 0 8.360 8.350 8.360 8.210 8.390 53,500 443,815 8.2956 7.187 7.179 7.187 7.058 7.213 62,230 7.1319 -0.83%
2024-09-17 0 8.430 8.340 8.430 8.350 8.440 31,000 260,175 8.3927 7.247 7.170 7.247 7.179 7.256 36,058 7.2154 -0.24%
2024-09-16 0 8.450 8.360 8.450 8.100 8.450 112,000 923,600 8.2464 7.265 7.187 7.265 6.964 7.265 130,276 7.0896 0.60%
2024-09-13 0 8.400 8.280 8.400 8.130 8.400 34,500 285,670 8.2803 7.222 7.118 7.222 6.989 7.222 40,130 7.1187 3.58%
2024-09-12 0 8.110 8.030 8.150 8.090 8.190 57,000 464,230 8.1444 6.972 6.904 7.007 6.955 7.041 66,301 7.0019 0.12%
2024-09-11 0 8.100 8.050 8.120 8.060 8.320 114,500 936,435 8.1785 6.964 6.921 6.981 6.929 7.153 133,184 7.0312 -2.17%
2024-09-10 0 8.280 8.240 8.280 8.200 8.390 295,500 2,434,980 8.2402 7.118 7.084 7.118 7.050 7.213 343,718 7.0842 -1.08%
2024-09-09 0 8.370 8.270 8.370 8.220 8.400 142,755 1,187,102 8.3157 7.196 7.110 7.196 7.067 7.222 166,049 7.1491 1.95%
2024-09-05 0 8.210 8.110 8.210 8.100 8.240 45,000 367,405 8.1646 7.058 6.972 7.058 6.964 7.084 52,343 7.0192 -0.36%
2024-09-04 0 8.240 8.200 8.240 8.060 8.240 80,000 655,260 8.1908 7.084 7.050 7.084 6.929 7.084 93,054 7.0417 0.49%
2024-09-03 0 8.200 8.150 8.200 8.070 8.220 73,500 599,595 8.1578 7.050 7.007 7.050 6.938 7.067 85,493 7.0133 1.86%
2024-09-02 0 8.050 8.000 8.120 8.000 8.220 67,000 545,370 8.1399 6.921 6.878 6.981 6.878 7.067 77,933 6.9980 -3.01%
2024-08-30 0 8.300 8.200 8.300 8.150 8.320 122,500 1,009,220 8.2385 7.136 7.050 7.136 7.007 7.153 142,489 7.0828 0.61%
2024-08-29 0 8.250 8.250 8.260 7.980 8.270 156,000 1,264,985 8.1089 7.093 7.093 7.101 6.861 7.110 181,455 6.9713 3.38%
2024-08-28 0 7.980 7.980 8.060 7.970 8.300 368,000 2,959,405 8.0419 6.861 6.861 6.929 6.852 7.136 428,049 6.9137 -3.16%
2024-08-27 0 8.240 8.180 8.280 8.000 8.380 289,000 2,365,860 8.1864 7.084 7.032 7.118 6.878 7.204 336,158 7.0379 2.11%
2024-08-26 0 8.070 8.000 8.070 7.700 8.080 538,500 4,218,440 7.8337 6.938 6.878 6.938 6.620 6.947 626,370 6.7347 1.13%
2024-08-23 0 7.980 7.950 7.980 7.800 8.160 503,500 4,019,220 7.9826 6.861 6.835 6.861 6.706 7.015 585,659 6.8627 2.44%
2024-08-22 0 7.790 7.790 7.800 7.500 7.790 431,500 3,291,370 7.6277 6.697 6.697 6.706 6.448 6.697 501,910 6.5577 3.18%
2024-08-21 0 7.550 7.470 7.550 7.260 7.570 180,000 1,333,540 7.4086 6.491 6.422 6.491 6.242 6.508 209,372 6.3693 2.03%
2024-08-20 0 7.400 7.370 7.400 7.370 7.620 242,500 1,820,245 7.5062 6.362 6.336 6.362 6.336 6.551 282,070 6.4532 -1.99%
2024-08-19 0 7.550 7.490 7.550 7.440 7.620 364,000 2,734,485 7.5123 6.491 6.439 6.491 6.396 6.551 423,396 6.4585 1.48%
2024-08-16 0 7.440 7.380 7.450 7.270 7.480 208,000 1,533,835 7.3742 6.396 6.345 6.405 6.250 6.431 241,940 6.3397 0.13%
2024-08-15 0 7.430 7.390 7.430 7.340 7.520 57,000 421,335 7.3918 6.388 6.353 6.388 6.310 6.465 66,301 6.3549 0.00%
2024-08-14 0 7.430 7.360 7.430 7.350 7.490 82,500 610,845 7.4042 6.388 6.328 6.388 6.319 6.439 95,962 6.3655 -0.27%
2024-08-13 0 7.450 7.370 7.450 7.270 7.490 188,500 1,387,895 7.3628 6.405 6.336 6.405 6.250 6.439 219,259 6.3299 1.09%
2024-08-12 0 7.370 7.280 7.370 7.300 7.540 61,000 450,800 7.3902 6.336 6.259 6.336 6.276 6.482 70,954 6.3534 -1.07%
2024-08-09 0 7.450 7.340 7.450 7.150 7.570 311,500 2,272,450 7.2952 6.405 6.310 6.405 6.147 6.508 362,329 6.2718 3.47%
2024-08-08 0 7.200 7.200 7.290 7.000 7.200 101,000 715,615 7.0853 6.190 6.190 6.267 6.018 6.190 117,481 6.0913 1.27%
2024-08-07 0 7.110 7.060 7.130 7.070 7.250 184,500 1,325,660 7.1851 6.113 6.070 6.130 6.078 6.233 214,606 6.1772 -1.11%
2024-08-06 0 7.190 7.100 7.190 6.990 7.220 101,000 715,995 7.0891 6.181 6.104 6.181 6.009 6.207 117,481 6.0946 1.27%
2024-08-05 0 7.100 7.020 7.100 7.010 7.210 117,500 832,750 7.0872 6.104 6.035 6.104 6.027 6.199 136,673 6.0930 -1.53%
2024-08-02 0 7.210 7.120 7.210 7.050 7.220 153,000 1,087,055 7.1049 6.199 6.121 6.199 6.061 6.207 177,966 6.1082 0.42%
2024-08-01 0 7.180 7.130 7.180 7.030 7.250 109,500 779,210 7.1161 6.173 6.130 6.173 6.044 6.233 127,368 6.1178 -0.69%
2024-07-31 0 7.230 7.190 7.230 7.080 7.290 216,500 1,554,720 7.1812 6.216 6.181 6.216 6.087 6.267 251,827 6.1738 1.40%
2024-07-30 0 7.130 7.090 7.130 7.060 7.270 111,500 797,465 7.1522 6.130 6.095 6.130 6.070 6.250 129,694 6.1488 -1.66%
2024-07-29 0 7.250 7.170 7.250 7.170 7.400 116,500 849,360 7.2906 6.233 6.164 6.233 6.164 6.362 135,510 6.2679 -0.68%
2024-07-26 0 7.300 7.270 7.300 7.250 7.400 343,500 2,506,260 7.2962 6.276 6.250 6.276 6.233 6.362 399,551 6.2727 0.27%
2024-07-25 0 7.280 7.160 7.300 7.110 7.350 135,500 978,607 7.2222 6.259 6.156 6.276 6.113 6.319 157,610 6.2090 -0.95%
2024-07-24 0 7.350 7.240 7.350 7.150 7.490 159,000 1,169,335 7.3543 6.319 6.224 6.319 6.147 6.439 184,945 6.3226 2.65%
2024-07-23 0 7.160 7.160 7.170 6.920 7.550 314,500 2,239,085 7.1195 6.156 6.156 6.164 5.949 6.491 365,819 6.1208 -2.32%
2024-07-22 0 7.330 7.330 7.350 7.250 8.120 676,500 5,136,055 7.5921 6.302 6.302 6.319 6.233 6.981 786,888 6.5270 -4.31%
2024-07-19 0 7.660 7.540 7.690 7.420 7.820 160,000 1,219,120 7.6195 6.585 6.482 6.611 6.379 6.723 186,108 6.5506 -1.16%
2024-07-18 0 7.750 7.690 7.750 7.530 7.900 67,000 517,490 7.7237 6.663 6.611 6.663 6.474 6.792 77,933 6.6402 2.92%
2024-07-17 0 7.530 7.500 7.530 7.350 7.750 209,500 1,563,347 7.4623 6.474 6.448 6.474 6.319 6.663 243,685 6.4154 -3.21%
2024-07-16 0 7.780 7.730 7.780 7.660 7.870 30,500 236,660 7.7593 6.689 6.646 6.689 6.585 6.766 35,477 6.6708 -0.38%
2024-07-15 0 7.810 7.770 7.810 7.590 7.980 82,000 638,815 7.7904 6.714 6.680 6.714 6.525 6.861 95,380 6.6976 -2.38%
2024-07-12 0 8.000 7.960 8.000 7.900 8.070 68,500 547,115 7.9871 6.878 6.843 6.878 6.792 6.938 79,678 6.8666 -0.62%
2024-07-11 0 8.050 8.020 8.050 7.870 8.050 97,500 777,575 7.9751 6.921 6.895 6.921 6.766 6.921 113,410 6.8563 0.37%
2024-07-10 0 8.020 8.000 8.050 7.900 8.060 135,500 1,087,720 8.0275 6.895 6.878 6.921 6.792 6.929 157,610 6.9013 1.91%
2024-07-09 0 7.870 7.840 7.870 7.580 7.990 230,500 1,811,695 7.8598 6.766 6.740 6.766 6.517 6.869 268,112 6.7572 3.55%
2024-07-08 0 7.600 7.600 7.640 7.430 7.980 308,500 2,336,888 7.5750 6.534 6.534 6.568 6.388 6.861 358,840 6.5123 -5.59%
2024-07-05 0 8.050 8.000 8.040 7.750 8.050 62,500 492,435 7.8790 6.921 6.878 6.912 6.663 6.921 72,698 6.7737 0.37%
2024-07-04 0 8.020 7.900 8.000 7.810 8.050 49,000 388,650 7.9316 6.895 6.792 6.878 6.714 6.921 56,996 6.8189 0.25%
2024-07-03 0 8.000 7.880 8.000 7.890 8.090 68,000 542,315 7.9752 6.878 6.775 6.878 6.783 6.955 79,096 6.8564 -0.62%
2024-07-02 0 8.050 7.910 8.050 7.660 8.050 156,500 1,223,300 7.8166 6.921 6.800 6.921 6.585 6.921 182,037 6.7201 -0.37%
2024-06-28 0 8.080 8.080 8.130 7.960 8.210 91,500 743,080 8.1211 6.947 6.947 6.989 6.843 7.058 106,431 6.9818 0.62%
2024-06-27 0 8.030 7.930 8.040 7.900 8.180 98,000 784,240 8.0024 6.904 6.818 6.912 6.792 7.032 113,991 6.8798 -0.50%
2024-06-26 0 8.070 7.970 8.080 8.000 8.140 32,500 262,190 8.0674 6.938 6.852 6.947 6.878 6.998 37,803 6.9357 -0.49%
2024-06-25 0 8.110 8.040 8.140 8.000 8.200 34,500 279,125 8.0906 6.972 6.912 6.998 6.878 7.050 40,130 6.9556 -0.61%
2024-06-24 0 8.160 8.120 8.250 8.150 8.410 145,500 1,202,190 8.2625 7.015 6.981 7.093 7.007 7.230 169,242 7.1034 -0.49%
2024-06-21 0 8.200 8.180 8.200 7.970 8.300 169,000 1,368,280 8.0963 7.050 7.032 7.050 6.852 7.136 196,577 6.9605 2.37%
2024-06-20 0 8.010 8.000 8.180 8.010 8.420 142,000 1,150,140 8.0996 6.886 6.878 7.032 6.886 7.239 165,171 6.9633 -4.64%
2024-06-19 0 8.400 8.260 8.400 8.260 8.600 139,500 1,178,685 8.4494 7.222 7.101 7.222 7.101 7.394 162,263 7.2640 0.48%
2024-06-18 0 8.360 8.290 8.390 8.290 8.520 87,000 730,745 8.3994 7.187 7.127 7.213 7.127 7.325 101,196 7.2211 0.48%
2024-06-17 0 8.320 8.090 8.300 8.070 8.810 656,500 5,454,615 8.3086 7.153 6.955 7.136 6.938 7.574 763,625 7.1431 -6.20%
2024-06-14 0 8.870 8.790 8.870 8.750 9.030 63,500 561,710 8.8458 7.626 7.557 7.626 7.523 7.763 73,862 7.6049 0.23%
2024-06-13 0 8.850 8.720 8.850 8.730 8.940 108,000 951,725 8.8123 7.608 7.497 7.608 7.505 7.686 125,623 7.5760 -1.01%
2024-06-12 0 8.940 8.830 8.940 8.740 9.060 303,000 2,708,805 8.9400 7.686 7.591 7.686 7.514 7.789 352,442 7.6858 1.25%
2024-06-11 0 8.830 8.760 8.830 8.370 8.860 401,500 3,440,405 8.5689 7.591 7.531 7.591 7.196 7.617 467,015 7.3668 4.87%
2024-06-07 0 8.420 8.380 8.450 8.350 8.750 248,500 2,109,950 8.4907 7.239 7.204 7.265 7.179 7.523 289,049 7.2996 -3.11%
2024-06-06 0 8.690 8.690 8.710 8.570 8.950 253,500 2,210,255 8.7190 7.471 7.471 7.488 7.368 7.694 294,865 7.4958 -2.36%
2024-06-05 0 8.900 8.860 8.900 8.850 9.170 150,000 1,360,075 9.0672 7.651 7.617 7.651 7.608 7.884 174,476 7.7952 -2.63%
2024-06-04 0 9.140 9.080 9.140 8.590 9.350 276,000 2,458,575 8.9079 7.858 7.806 7.858 7.385 8.038 321,036 7.6582 4.22%
2024-06-03 0 9.070 9.020 9.070 8.770 9.300 368,500 3,281,195 8.9042 7.540 7.498 7.540 7.290 7.731 443,292 7.4019 -2.16%
2024-05-31 0 9.270 9.220 9.270 9.200 9.330 343,000 3,173,985 9.2536 7.706 7.664 7.706 7.648 7.756 412,617 7.6923 0.22%
2024-05-30 0 9.250 9.210 9.250 9.240 9.430 417,500 3,885,900 9.3075 7.689 7.656 7.689 7.681 7.839 502,238 7.7372 -1.28%
2024-05-29 0 9.370 9.310 9.370 9.210 9.460 249,500 2,329,680 9.3374 7.789 7.739 7.789 7.656 7.864 300,140 7.7620 0.54%
2024-05-28 0 9.320 9.280 9.320 9.040 9.340 411,500 3,774,440 9.1724 7.748 7.714 7.748 7.515 7.764 495,020 7.6248 3.33%
2024-05-27 0 9.020 8.970 9.020 8.930 9.060 6,293,500 56,032,250 8.9032 7.498 7.457 7.498 7.423 7.531 7,570,858 7.4010 0.22%
2024-05-24 0 9.000 8.930 9.000 8.910 9.450 666,500 6,099,635 9.1517 7.482 7.423 7.482 7.407 7.856 801,776 7.6077 -0.88%
2024-05-23 0 9.080 9.010 9.080 8.830 9.120 745,000 6,694,600 8.9860 7.548 7.490 7.548 7.340 7.581 896,209 7.4699 1.00%
2024-05-22 0 8.990 8.990 9.050 8.760 9.270 688,000 6,221,630 9.0431 7.473 7.473 7.523 7.282 7.706 827,640 7.5173 2.04%
2024-05-21 0 8.810 8.770 8.810 8.710 9.400 611,000 5,445,734 8.9128 7.324 7.290 7.324 7.240 7.814 735,011 7.4090 -5.17%
2024-05-20 0 9.290 9.240 9.290 8.220 9.540 2,013,500 17,977,870 8.9287 7.723 7.681 7.723 6.833 7.930 2,422,169 7.4222 13.29%
2024-05-17 0 8.200 8.130 8.200 7.220 8.750 5,206,500 39,015,890 7.4937 6.816 6.758 6.816 6.002 7.274 6,263,235 6.2294 12.02%
2024-05-16 0 7.320 7.240 7.320 7.250 7.330 791,000 5,739,365 7.2558 6.085 6.018 6.085 6.027 6.093 951,545 6.0316 0.97%
2024-05-14 0 7.250 7.240 7.250 7.250 7.360 414,500 3,005,965 7.2520 6.027 6.018 6.027 6.027 6.118 498,629 6.0285 -0.96%
2024-05-13 0 7.320 7.250 7.320 7.240 7.380 458,000 3,325,420 7.2607 6.085 6.027 6.085 6.018 6.135 550,958 6.0357 -0.81%
2024-05-10 0 7.380 7.250 7.410 7.190 7.380 170,500 1,234,880 7.2427 6.135 6.027 6.160 5.977 6.135 205,105 6.0207 1.93%
2024-05-09 0 7.240 7.230 7.250 7.240 7.300 126,500 918,475 7.2607 6.018 6.010 6.027 6.018 6.068 152,175 6.0356 -1.23%
2024-05-08 0 7.330 7.240 7.340 7.220 7.340 662,500 4,806,150 7.2546 6.093 6.018 6.102 6.002 6.102 796,964 6.0306 1.10%
2024-05-07 0 7.250 7.230 7.250 7.190 7.330 252,000 1,826,500 7.2480 6.027 6.010 6.027 5.977 6.093 303,147 6.0251 0.00%
2024-05-06 0 7.250 7.190 7.250 7.190 7.340 212,500 1,532,000 7.2094 6.027 5.977 6.027 5.977 6.102 255,630 5.9930 0.00%
2024-05-03 0 7.250 7.240 7.250 7.230 7.260 93,000 674,175 7.2492 6.027 6.018 6.027 6.010 6.035 111,876 6.0261 0.00%
2024-05-02 0 7.250 7.230 7.250 7.230 7.250 28,500 206,450 7.2439 6.027 6.010 6.027 6.010 6.027 34,284 6.0217 0.00%
2024-04-30 0 7.250 7.230 7.250 7.230 7.330 185,500 1,342,315 7.2362 6.027 6.010 6.027 6.010 6.093 223,150 6.0153 0.00%
2024-04-29 0 7.250 7.230 7.250 7.240 7.260 222,500 1,611,725 7.2437 6.027 6.010 6.027 6.018 6.035 267,660 6.0215 0.00%
2024-04-26 0 7.250 7.230 7.250 7.230 7.330 79,500 575,580 7.2400 6.027 6.010 6.027 6.010 6.093 95,636 6.0185 0.00%
2024-04-25 0 7.250 7.240 7.250 7.240 7.260 34,000 246,415 7.2475 6.027 6.018 6.027 6.018 6.035 40,901 6.0247 0.00%
2024-04-24 0 7.250 7.220 7.250 7.230 7.270 55,500 402,590 7.2539 6.027 6.002 6.027 6.010 6.043 66,765 6.0300 0.00%
2024-04-23 0 7.250 7.160 7.250 7.160 7.700 132,500 971,500 7.3321 6.027 5.952 6.027 5.952 6.401 159,393 6.0950 -6.45%
2024-04-22 0 7.750 7.710 7.750 7.500 8.350 236,000 1,881,455 7.9723 6.442 6.409 6.442 6.235 6.941 283,900 6.6272 -2.39%
2024-04-19 0 7.940 7.940 7.980 7.560 8.000 111,500 869,150 7.7951 6.600 6.600 6.634 6.284 6.650 134,131 6.4799 4.89%
2024-04-18 0 7.570 7.520 7.570 7.360 7.570 42,500 317,580 7.4725 6.293 6.251 6.293 6.118 6.293 51,126 6.2117 0.93%
2024-04-17 0 7.500 7.450 7.500 7.340 7.500 43,500 321,990 7.4021 6.235 6.193 6.235 6.102 6.235 52,329 6.1532 1.49%
2024-04-16 0 7.390 7.370 7.390 7.240 7.400 26,500 193,970 7.3196 6.143 6.127 6.143 6.018 6.151 31,879 6.0847 1.37%
2024-04-15 0 7.290 7.210 7.290 7.160 7.290 168,000 1,208,600 7.1940 6.060 5.994 6.060 5.952 6.060 202,098 5.9803 1.11%
2024-04-12 0 7.210 7.160 7.220 7.160 7.270 144,000 1,034,150 7.1816 5.994 5.952 6.002 5.952 6.043 173,227 5.9699 0.00%
2024-04-11 0 7.210 7.100 7.210 6.960 7.210 24,000 170,210 7.0921 5.994 5.902 5.994 5.786 5.994 28,871 5.8955 3.74%
2024-04-10 0 6.950 6.930 6.970 6.950 7.080 161,000 1,120,485 6.9595 5.777 5.761 5.794 5.777 5.885 193,677 5.7853 -1.56%
2024-04-09 0 7.060 6.990 7.120 7.010 7.130 14,500 102,680 7.0814 5.869 5.811 5.919 5.827 5.927 17,443 5.8866 -0.56%
2024-04-08 0 7.100 7.000 7.100 6.900 7.160 55,500 389,745 7.0224 5.902 5.819 5.902 5.736 5.952 66,765 5.8376 1.57%
2024-04-05 0 6.990 6.910 6.990 6.940 7.180 26,000 182,040 7.0015 5.811 5.744 5.811 5.769 5.969 31,277 5.8202 -2.51%
2024-04-03 0 7.170 7.100 7.180 7.060 7.220 19,000 136,225 7.1697 5.960 5.902 5.969 5.869 6.002 22,856 5.9601 -0.28%
2024-04-02 0 7.190 7.110 7.200 6.950 7.250 56,500 405,225 7.1721 5.977 5.910 5.985 5.777 6.027 67,968 5.9620 4.20%
2024-03-28 0 6.900 6.980 6.990 6.900 7.260 71,000 510,255 7.1867 5.736 5.802 5.811 5.736 6.035 85,410 5.9741 -4.70%
2024-03-27 0 7.240 7.080 7.240 7.080 7.260 131,000 933,015 7.1223 6.018 5.885 6.018 5.885 6.035 157,588 5.9206 1.26%
2024-03-26 0 7.150 7.150 7.250 7.150 7.250 26,000 187,910 7.2273 5.944 5.944 6.027 5.944 6.027 31,277 6.0079 -1.11%
2024-03-25 0 7.230 7.190 7.230 7.080 7.260 70,000 505,555 7.2222 6.010 5.977 6.010 5.885 6.035 84,208 6.0037 2.70%
2024-03-22 0 7.040 7.040 7.210 7.010 7.240 215,500 1,514,260 7.0267 5.852 5.852 5.994 5.827 6.018 259,239 5.8412 -2.90%
2024-03-21 0 7.250 7.210 7.250 6.990 7.250 43,000 307,630 7.1542 6.027 5.994 6.027 5.811 6.027 51,727 5.9471 3.42%
2024-03-20 0 7.010 6.870 7.020 6.880 7.030 17,500 122,305 6.9889 5.827 5.711 5.836 5.719 5.844 21,052 5.8097 0.29%
2024-03-19 0 6.990 6.950 7.010 6.960 7.130 17,000 119,915 7.0538 5.811 5.777 5.827 5.786 5.927 20,450 5.8637 -1.83%
2024-03-18 0 7.120 7.050 7.150 7.050 7.130 23,500 167,135 7.1121 5.919 5.861 5.944 5.861 5.927 28,270 5.9122 0.00%
2024-03-15 0 7.120 7.060 7.150 7.110 7.140 10,500 74,845 7.1281 5.919 5.869 5.944 5.910 5.935 12,631 5.9254 0.14%
2024-03-14 0 7.110 6.990 7.180 7.030 7.170 13,000 92,840 7.1415 5.910 5.811 5.969 5.844 5.960 15,639 5.9366 -0.14%
2024-03-13 0 7.120 7.070 7.130 7.050 7.130 15,000 106,720 7.1147 5.919 5.877 5.927 5.861 5.927 18,044 5.9143 1.28%
2024-03-12 0 7.030 6.910 7.040 6.820 7.040 27,500 189,440 6.8887 5.844 5.744 5.852 5.669 5.852 33,082 5.7265 3.08%
2024-03-11 0 6.820 6.810 6.880 6.700 7.030 279,500 1,904,635 6.8144 5.669 5.661 5.719 5.570 5.844 336,229 5.6647 -2.85%
2024-03-08 0 7.020 7.020 7.210 7.000 7.240 261,500 1,851,350 7.0797 5.836 5.836 5.994 5.819 6.018 314,575 5.8852 -3.04%
2024-03-07 0 7.240 7.170 7.240 7.140 7.240 13,500 97,360 7.2119 6.018 5.960 6.018 5.935 6.018 16,240 5.9951 0.84%
2024-03-06 0 7.180 7.100 7.190 7.100 7.180 12,500 89,550 7.1640 5.969 5.902 5.977 5.902 5.969 15,037 5.9553 0.14%
2024-03-05 0 7.170 7.130 7.180 7.170 7.210 17,000 122,370 7.1982 5.960 5.927 5.969 5.960 5.994 20,450 5.9837 -0.55%
2024-03-04 0 7.210 7.130 7.240 7.150 7.230 13,500 97,340 7.2104 5.994 5.927 6.018 5.944 6.010 16,240 5.9938 -0.14%
2024-03-01 0 7.220 7.200 7.230 7.200 7.230 22,000 158,820 7.2191 6.002 5.985 6.010 5.985 6.010 26,465 6.0011 0.00%
2024-02-29 0 7.220 7.160 7.230 7.160 7.240 16,000 115,425 7.2141 6.002 5.952 6.010 5.952 6.018 19,247 5.9969 0.28%
2024-02-28 0 7.200 7.200 7.250 7.150 7.250 26,500 191,465 7.2251 5.985 5.985 6.027 5.944 6.027 31,879 6.0061 0.84%
2024-02-27 0 7.140 7.140 7.220 7.140 7.240 12,000 86,580 7.2150 5.935 5.935 6.002 5.935 6.018 14,436 5.9977 -1.38%
2024-02-26 0 7.240 7.190 7.250 7.160 7.250 14,000 101,025 7.2161 6.018 5.977 6.027 5.952 6.027 16,842 5.9986 1.26%
2024-02-23 0 7.150 7.140 7.250 7.150 7.250 440,500 3,172,330 7.2017 5.944 5.935 6.027 5.944 6.027 529,906 5.9866 -1.38%
2024-02-22 0 7.250 7.140 7.250 7.050 7.250 23,500 168,590 7.1740 6.027 5.935 6.027 5.861 6.027 28,270 5.9636 1.40%
2024-02-21 0 7.150 7.130 7.190 7.150 7.260 57,000 412,490 7.2367 5.944 5.927 5.977 5.944 6.035 68,569 6.0157 -1.11%
2024-02-20 0 7.230 7.200 7.230 7.150 7.240 17,500 126,055 7.2031 6.010 5.985 6.010 5.944 6.018 21,052 5.9878 0.98%
2024-02-19 0 7.160 7.130 7.230 7.160 7.240 18,500 133,695 7.2268 5.952 5.927 6.010 5.952 6.018 22,255 6.0075 -0.97%
2024-02-16 0 7.230 7.110 7.250 7.120 7.230 12,500 89,865 7.1892 6.010 5.910 6.027 5.919 6.010 15,037 5.9762 0.70%
2024-02-15 0 7.180 7.100 7.200 7.140 7.360 32,500 235,165 7.2358 5.969 5.902 5.985 5.935 6.118 39,096 6.0150 -2.18%
2024-02-14 0 7.340 7.200 7.340 7.230 7.760 31,500 236,540 7.5092 6.102 5.985 6.102 6.010 6.451 37,893 6.2423 -5.05%
2024-02-09 0 7.730 7.520 7.740 7.260 7.790 34,500 260,580 7.5530 6.426 6.251 6.434 6.035 6.476 41,502 6.2787 6.62%
2024-02-08 0 7.250 7.160 7.250 7.100 7.250 23,000 165,010 7.1743 6.027 5.952 6.027 5.902 6.027 27,668 5.9639 1.26%
2024-02-07 0 7.160 7.050 7.170 7.090 7.230 25,500 182,450 7.1549 5.952 5.861 5.960 5.894 6.010 30,676 5.9477 -0.28%
2024-02-06 0 7.180 7.110 7.180 6.870 7.180 54,500 382,650 7.0211 5.969 5.910 5.969 5.711 5.969 65,562 5.8365 4.97%
2024-02-05 0 6.840 6.780 6.910 6.840 7.030 21,000 144,985 6.9040 5.686 5.636 5.744 5.686 5.844 25,262 5.7392 -2.56%
2024-02-02 0 7.020 6.970 7.020 7.000 7.240 26,000 185,625 7.1394 5.836 5.794 5.836 5.819 6.018 31,277 5.9349 -2.64%
2024-02-01 0 7.210 7.170 7.230 7.130 7.990 120,500 880,900 7.3104 5.994 5.960 6.010 5.927 6.642 144,957 6.0770 1.41%
2024-01-31 0 7.110 7.010 7.120 6.400 7.420 149,500 1,045,280 6.9918 5.910 5.827 5.919 5.320 6.168 179,843 5.8122 5.65%
2024-01-30 0 6.730 6.480 6.750 6.500 6.930 33,000 221,105 6.7002 5.595 5.387 5.611 5.403 5.761 39,698 5.5697 -2.60%
2024-01-29 0 6.910 6.860 6.920 6.910 6.940 15,000 103,805 6.9203 5.744 5.703 5.752 5.744 5.769 18,044 5.7527 0.14%
2024-01-26 0 6.900 6.850 6.910 6.860 6.900 12,500 86,155 6.8924 5.736 5.694 5.744 5.703 5.736 15,037 5.7295 0.44%
2024-01-25 0 6.870 6.780 6.870 6.820 6.870 13,000 88,910 6.8392 5.711 5.636 5.711 5.669 5.711 15,639 5.6853 0.73%
2024-01-24 0 6.820 6.820 6.830 6.760 6.820 14,000 95,285 6.8061 5.669 5.669 5.678 5.619 5.669 16,842 5.6577 1.19%
2024-01-23 0 6.740 6.720 6.850 6.740 6.860 6,370,000 42,680,840 6.7003 5.603 5.586 5.694 5.603 5.703 7,662,885 5.5698 -1.61%
2024-01-22 0 6.850 6.690 6.860 6.720 6.850 13,500 92,130 6.8244 5.694 5.561 5.703 5.586 5.694 16,240 5.6730 0.59%
2024-01-19 0 6.810 6.690 6.810 6.730 6.810 12,000 81,425 6.7854 5.661 5.561 5.661 5.595 5.661 14,436 5.6406 0.59%
2024-01-18 0 6.770 6.770 6.780 6.590 6.770 21,500 144,625 6.7267 5.628 5.628 5.636 5.478 5.628 25,864 5.5918 0.45%
2024-01-17 0 6.740 6.730 6.780 6.740 6.930 16,000 109,985 6.8741 5.603 5.595 5.636 5.603 5.761 19,247 5.7143 -2.46%
2024-01-16 0 6.910 6.880 6.910 6.910 6.980 16,500 114,775 6.9561 5.744 5.719 5.744 5.744 5.802 19,849 5.7824 -0.14%
2024-01-15 0 6.920 6.830 6.950 6.850 6.950 16,000 110,775 6.9234 5.752 5.678 5.777 5.694 5.777 19,247 5.7553 0.00%
2024-01-12 0 6.920 6.860 6.950 6.910 6.920 12,500 86,395 6.9116 5.752 5.703 5.777 5.744 5.752 15,037 5.7455 0.29%
2024-01-11 0 6.900 6.900 6.910 6.600 6.950 29,500 201,230 6.8214 5.736 5.736 5.744 5.486 5.777 35,487 5.6705 4.86%
2024-01-10 0 6.580 6.500 6.590 6.490 6.580 62,500 407,120 6.5139 5.470 5.403 5.478 5.395 5.470 75,185 5.4149 1.23%
2024-01-09 0 6.500 6.420 6.510 6.450 6.500 13,000 84,475 6.4981 5.403 5.337 5.412 5.362 5.403 15,639 5.4017 0.00%
2024-01-08 0 6.500 6.460 6.510 6.500 6.500 11,000 71,500 6.5000 5.403 5.370 5.412 5.403 5.403 13,233 5.4033 0.00%
2024-01-05 0 6.500 6.460 6.510 6.500 6.510 14,500 94,270 6.5014 5.403 5.370 5.412 5.403 5.412 17,443 5.4045 0.00%
2024-01-04 0 6.500 6.460 6.500 6.490 6.510 12,500 81,330 6.5064 5.403 5.370 5.403 5.395 5.412 15,037 5.4086 -0.15%
2024-01-03 0 6.510 6.480 6.520 6.510 6.510 12,000 78,120 6.5100 5.412 5.387 5.420 5.412 5.412 14,436 5.4116 0.00%
2024-01-02 0 6.510 6.390 6.520 6.410 6.510 15,000 97,250 6.4833 5.412 5.312 5.420 5.329 5.412 18,044 5.3895 1.88%
2023-12-29 0 6.390 6.390 6.520 6.390 6.510 22,000 142,435 6.4743 5.312 5.312 5.420 5.312 5.412 26,465 5.3820 0.16%
2023-12-28 0 6.380 6.380 6.460 6.380 6.510 32,500 209,525 6.4469 5.304 5.304 5.370 5.304 5.412 39,096 5.3592 -1.39%
2023-12-27 0 6.470 6.470 6.510 6.410 6.510 20,500 133,065 6.4910 5.378 5.378 5.412 5.329 5.412 24,661 5.3958 -0.46%
2023-12-22 0 6.500 6.390 6.520 6.400 6.520 30,500 197,495 6.4752 5.403 5.312 5.420 5.320 5.420 36,690 5.3827 0.00%
2023-12-21 0 6.500 6.460 6.510 6.460 6.510 20,000 129,940 6.4970 5.403 5.370 5.412 5.370 5.412 24,059 5.4008 0.00%
2023-12-20 0 6.500 6.420 6.520 6.390 6.510 41,000 265,460 6.4746 5.403 5.337 5.420 5.312 5.412 49,322 5.3822 2.04%
2023-12-19 0 6.370 6.370 6.510 6.370 6.500 26,500 171,225 6.4613 5.295 5.295 5.412 5.295 5.403 31,879 5.3712 -1.24%
2023-12-18 0 6.450 6.450 6.540 6.370 6.540 25,000 161,690 6.4676 5.362 5.362 5.437 5.295 5.437 30,074 5.3764 0.62%
2023-12-15 0 6.410 6.410 6.520 6.400 6.520 20,500 132,960 6.4859 5.329 5.329 5.420 5.320 5.420 24,661 5.3916 0.47%
2023-12-14 0 6.380 6.380 6.520 6.380 6.510 21,500 139,105 6.4700 5.304 5.304 5.420 5.304 5.412 25,864 5.3784 -1.85%
2023-12-13 0 6.500 6.430 6.520 6.300 6.500 61,500 396,450 6.4463 5.403 5.345 5.420 5.237 5.403 73,982 5.3587 2.85%
2023-12-12 0 6.320 6.300 6.490 6.320 6.520 23,000 148,550 6.4587 5.254 5.237 5.395 5.254 5.420 27,668 5.3690 -1.10%
2023-12-11 0 6.390 6.380 6.490 6.340 6.500 24,000 154,505 6.4377 5.312 5.304 5.395 5.270 5.403 28,871 5.3515 -0.31%
2023-12-08 0 6.410 6.400 6.530 6.400 6.530 19,500 126,710 6.4979 5.329 5.320 5.428 5.320 5.428 23,458 5.4016 -1.38%
2023-12-07 0 6.500 6.340 6.500 6.360 6.520 28,500 184,720 6.4814 5.403 5.270 5.403 5.287 5.420 34,284 5.3879 1.56%
2023-12-06 0 6.400 6.400 6.530 6.400 6.530 18,500 119,900 6.4811 5.320 5.320 5.428 5.320 5.428 22,255 5.3876 -1.54%
2023-12-05 0 6.500 6.500 6.560 6.400 6.520 21,000 136,480 6.4990 5.403 5.403 5.453 5.320 5.420 25,262 5.4025 0.93%
2023-12-04 0 6.440 6.370 6.530 6.380 6.560 26,000 169,190 6.5073 5.353 5.295 5.428 5.304 5.453 31,277 5.4094 -1.38%
2023-12-01 0 6.530 6.460 6.610 6.480 6.610 17,000 111,605 6.5650 5.428 5.370 5.495 5.387 5.495 20,450 5.4574 -0.61%
2023-11-30 0 6.570 6.500 6.580 6.480 6.570 16,000 104,640 6.5400 5.462 5.403 5.470 5.387 5.462 19,247 5.4366 0.61%
2023-11-29 0 6.530 6.420 6.550 6.450 6.560 17,000 110,980 6.5282 5.428 5.337 5.445 5.362 5.453 20,450 5.4268 0.00%
2023-11-28 0 6.530 6.440 6.540 6.440 6.540 24,000 156,265 6.5110 5.428 5.353 5.437 5.353 5.437 28,871 5.4125 0.46%
2023-11-27 0 6.500 6.500 6.560 6.440 6.540 17,000 110,680 6.5106 5.403 5.403 5.453 5.353 5.437 20,450 5.4121 -0.15%
2023-11-24 0 6.510 6.480 6.510 6.500 6.540 18,500 120,530 6.5151 5.412 5.387 5.412 5.403 5.437 22,255 5.4159 -0.15%
2023-11-23 0 6.520 6.500 6.550 6.440 6.530 17,000 110,505 6.5003 5.420 5.403 5.445 5.353 5.428 20,450 5.4036 0.31%
2023-11-22 0 6.500 6.470 6.560 6.480 6.530 18,500 120,315 6.5035 5.403 5.378 5.453 5.387 5.428 22,255 5.4062 -0.15%
2023-11-21 0 6.510 6.450 6.530 6.410 6.520 29,500 191,660 6.4969 5.412 5.362 5.428 5.329 5.420 35,487 5.4008 0.15%
2023-11-20 0 6.500 6.480 6.550 6.400 6.540 23,000 148,740 6.4670 5.403 5.387 5.445 5.320 5.437 27,668 5.3758 1.40%
2023-11-17 0 6.410 6.410 6.560 6.410 6.550 15,500 101,015 6.5171 5.329 5.329 5.453 5.329 5.445 18,646 5.4175 -1.84%
2023-11-16 0 6.530 6.430 6.590 6.450 6.540 18,000 117,315 6.5175 5.428 5.345 5.478 5.362 5.437 21,653 5.4179 0.93%
2023-11-15 0 6.470 6.500 6.540 6.470 6.550 19,000 123,585 6.5045 5.378 5.403 5.437 5.378 5.445 22,856 5.4070 -0.92%
2023-11-14 0 6.530 6.470 6.550 6.470 6.530 16,500 107,410 6.5097 5.428 5.378 5.445 5.378 5.428 19,849 5.4114 0.31%
2023-11-13 0 6.510 6.500 6.560 6.500 6.550 15,000 97,845 6.5230 5.412 5.403 5.453 5.403 5.445 18,044 5.4224 -0.15%
2023-11-10 0 6.520 6.500 6.530 6.470 6.520 16,500 107,265 6.5009 5.420 5.403 5.428 5.378 5.420 19,849 5.4041 0.62%
2023-11-09 0 6.480 6.450 6.550 6.450 6.540 17,000 110,785 6.5168 5.387 5.362 5.445 5.362 5.437 20,450 5.4173 -0.61%
2023-11-08 0 6.520 6.400 6.530 6.410 6.520 18,000 117,000 6.5000 5.420 5.320 5.428 5.329 5.420 21,653 5.4033 1.09%
2023-11-07 0 6.450 6.440 6.550 6.450 6.540 18,000 117,175 6.5097 5.362 5.353 5.445 5.362 5.437 21,653 5.4114 -0.77%
2023-11-06 0 6.500 6.500 6.550 6.460 6.530 15,000 97,745 6.5163 5.403 5.403 5.445 5.370 5.428 18,044 5.4169 0.00%
2023-11-03 0 6.500 6.400 6.540 6.410 6.510 19,000 122,720 6.4589 5.403 5.320 5.437 5.329 5.412 22,856 5.3692 1.40%
2023-11-02 0 6.410 6.410 6.490 6.410 6.520 31,500 204,265 6.4846 5.329 5.329 5.395 5.329 5.420 37,893 5.3905 -0.62%
2023-11-01 0 6.450 6.440 6.530 6.450 6.540 22,000 143,355 6.5161 5.362 5.353 5.428 5.362 5.437 26,465 5.4167 -1.07%
2023-10-31 0 6.520 6.470 6.520 6.480 6.540 23,000 149,925 6.5185 5.420 5.378 5.420 5.387 5.437 27,668 5.4187 0.00%
2023-10-30 0 6.520 6.450 6.520 6.460 6.520 23,500 152,685 6.4972 5.420 5.362 5.420 5.370 5.420 28,270 5.4010 0.31%
2023-10-27 0 6.500 6.410 6.510 6.390 6.510 30,500 197,140 6.4636 5.403 5.329 5.412 5.312 5.412 36,690 5.3731 0.93%
2023-10-26 0 6.440 6.430 6.520 6.440 6.510 25,000 162,255 6.4902 5.353 5.345 5.420 5.353 5.412 30,074 5.3952 -0.62%
2023-10-25 0 6.480 6.430 6.530 6.440 6.520 24,000 155,420 6.4758 5.387 5.345 5.428 5.353 5.420 28,871 5.3832 -0.15%
2023-10-24 0 6.490 6.440 6.530 6.460 6.540 31,000 201,530 6.5010 5.395 5.353 5.428 5.370 5.437 37,292 5.4041 0.78%
2023-10-20 0 6.440 6.430 6.500 6.440 6.510 23,500 152,145 6.4743 5.353 5.345 5.403 5.353 5.412 28,270 5.3819 -0.92%
2023-10-19 0 6.500 6.500 6.540 6.500 6.600 20,500 134,230 6.5478 5.403 5.403 5.437 5.403 5.486 24,661 5.4431 -0.76%
2023-10-18 0 6.550 6.500 6.570 6.500 6.570 23,500 153,270 6.5221 5.445 5.403 5.462 5.403 5.462 28,270 5.4217 0.31%
2023-10-17 0 6.530 6.520 6.580 6.530 6.590 22,500 147,045 6.5353 5.428 5.420 5.470 5.428 5.478 27,067 5.4327 -0.61%
2023-10-16 0 6.570 6.520 6.590 6.530 6.590 22,000 144,475 6.5670 5.462 5.420 5.478 5.428 5.478 26,465 5.4591 0.00%
2023-10-13 0 6.570 6.500 6.590 6.500 6.570 26,000 170,165 6.5448 5.462 5.403 5.478 5.403 5.462 31,277 5.4406 0.61%
2023-10-12 0 6.530 6.500 6.540 6.500 6.530 25,000 162,965 6.5186 5.428 5.403 5.437 5.403 5.428 30,074 5.4188 0.46%
2023-10-11 0 6.500 6.430 6.510 6.440 6.500 24,000 155,970 6.4988 5.403 5.345 5.412 5.353 5.403 28,871 5.4023 0.31%
2023-10-10 0 6.480 6.420 6.510 6.430 6.490 20,500 132,130 6.4454 5.387 5.337 5.412 5.345 5.395 24,661 5.3579 0.15%
2023-10-09 0 6.470 6.380 6.470 6.380 6.470 13,000 83,810 6.4469 5.378 5.304 5.378 5.304 5.378 15,639 5.3592 0.31%
2023-10-06 0 6.450 6.390 6.460 6.390 6.450 20,500 131,695 6.4241 5.362 5.312 5.370 5.312 5.362 24,661 5.3403 0.47%
2023-10-05 0 6.420 6.320 6.420 6.320 6.420 23,500 149,805 6.3747 5.337 5.254 5.337 5.254 5.337 28,270 5.2991 0.31%
2023-10-04 0 6.400 6.380 6.500 6.400 6.490 22,000 141,775 6.4443 5.320 5.304 5.403 5.320 5.395 26,465 5.3570 -1.08%
2023-10-03 0 6.470 6.450 6.520 6.460 6.540 24,500 159,040 6.4914 5.378 5.362 5.420 5.370 5.437 29,473 5.3962 -1.37%
2023-09-29 0 6.560 6.490 6.570 6.500 6.560 21,500 140,800 6.5488 5.453 5.395 5.462 5.403 5.453 25,864 5.4439 0.31%
2023-09-28 0 6.540 6.530 6.610 6.540 6.600 30,500 200,810 6.5839 5.437 5.428 5.495 5.437 5.486 36,690 5.4731 -0.46%
2023-09-27 0 6.570 6.460 6.590 6.430 6.570 34,000 221,585 6.5172 5.462 5.370 5.478 5.345 5.462 40,901 5.4176 2.50%
2023-09-26 0 6.410 6.400 6.520 6.400 6.520 31,500 204,125 6.4802 5.329 5.320 5.420 5.320 5.420 37,893 5.3868 -0.16%
2023-09-25 0 6.420 6.410 6.540 6.400 6.530 24,000 155,310 6.4713 5.337 5.329 5.437 5.320 5.428 28,871 5.3794 -1.23%
2023-09-22 0 6.500 6.490 6.540 6.500 6.540 28,000 182,670 6.5239 5.403 5.395 5.437 5.403 5.437 33,683 5.4232 0.00%
2023-09-21 0 6.500 6.500 6.550 6.500 6.540 28,500 185,790 6.5189 5.403 5.403 5.445 5.403 5.437 34,284 5.4191 0.15%
2023-09-20 0 6.490 6.470 6.480 6.410 6.560 36,500 237,900 6.5178 5.395 5.378 5.387 5.329 5.453 43,908 5.4181 -0.76%
2023-09-19 0 6.540 6.500 6.550 6.500 6.580 27,500 180,025 6.5464 5.437 5.403 5.445 5.403 5.470 33,082 5.4419 0.00%
2023-09-18 0 6.540 6.490 6.550 6.480 6.540 30,500 198,670 6.5138 5.437 5.395 5.445 5.387 5.437 36,690 5.4148 1.08%
2023-09-15 0 6.470 6.460 6.570 6.470 6.560 25,000 163,525 6.5410 5.378 5.370 5.462 5.378 5.453 30,074 5.4374 -0.92%
2023-09-14 0 6.530 6.490 6.540 6.400 6.530 47,000 305,340 6.4966 5.428 5.395 5.437 5.320 5.428 56,539 5.4005 1.24%
2023-09-13 0 6.450 6.450 6.520 6.430 6.510 47,500 308,535 6.4955 5.362 5.362 5.420 5.345 5.412 57,141 5.3996 0.16%
2023-09-12 0 6.440 6.430 6.530 6.440 6.550 56,500 366,865 6.4932 5.353 5.345 5.428 5.353 5.445 67,968 5.3977 -1.08%
2023-09-11 0 6.510 6.500 6.540 6.500 6.540 25,000 163,020 6.5208 5.412 5.403 5.437 5.403 5.437 30,074 5.4206 0.00%
2023-09-07 0 6.510 6.450 6.510 6.440 6.520 29,000 188,310 6.4934 5.412 5.362 5.412 5.353 5.420 34,886 5.3979 0.77%
2023-09-06 0 6.460 6.430 6.460 6.380 6.520 53,050 342,538 6.4569 5.370 5.345 5.370 5.304 5.420 63,817 5.3675 -0.92%
2023-09-05 0 6.520 6.500 6.560 6.500 6.590 24,000 156,715 6.5298 5.420 5.403 5.453 5.403 5.478 28,871 5.4281 -0.76%
2023-09-04 0 6.570 6.500 6.580 6.500 6.580 22,000 144,290 6.5586 5.462 5.403 5.470 5.403 5.470 26,465 5.4521 0.15%
2023-08-31 0 6.560 6.560 6.600 6.560 6.680 32,500 215,315 6.6251 5.453 5.453 5.486 5.453 5.553 39,096 5.5073 -1.35%
2023-08-30 0 6.650 6.610 6.650 6.400 6.670 44,000 290,405 6.6001 5.528 5.495 5.528 5.320 5.545 52,930 5.4865 3.10%
2023-08-29 0 6.450 6.440 6.520 6.450 6.530 27,500 178,935 6.5067 5.362 5.353 5.420 5.362 5.428 33,082 5.4089 -0.92%
2023-08-28 0 6.510 6.440 6.520 6.440 6.510 34,500 223,815 6.4874 5.412 5.353 5.420 5.353 5.412 41,502 5.3928 0.46%
2023-08-25 0 6.480 6.480 6.560 6.480 6.550 32,500 211,825 6.5177 5.387 5.387 5.453 5.387 5.445 39,096 5.4180 -0.61%
2023-08-24 0 6.520 6.480 6.530 6.480 6.530 33,500 218,485 6.5219 5.420 5.387 5.428 5.387 5.428 40,299 5.4216 0.31%
2023-08-23 0 6.500 6.500 6.510 6.500 6.550 53,000 345,525 6.5193 5.403 5.403 5.412 5.403 5.445 63,757 5.4194 -0.15%
2023-08-22 0 6.510 6.450 6.510 6.450 6.510 62,000 402,660 6.4945 5.412 5.362 5.412 5.362 5.412 74,584 5.3988 0.46%
2023-08-21 0 6.480 6.470 6.510 6.470 6.560 35,000 228,355 6.5244 5.387 5.378 5.412 5.378 5.453 42,104 5.4236 -0.61%
2023-08-18 0 6.520 6.510 6.650 6.520 6.630 61,000 401,520 6.5823 5.420 5.412 5.528 5.420 5.511 73,381 5.4717 -0.76%
2023-08-17 0 6.570 6.540 6.660 6.550 6.650 47,500 312,370 6.5762 5.462 5.437 5.536 5.445 5.528 57,141 5.4667 -0.90%
2023-08-16 0 6.630 6.580 6.640 6.590 6.670 48,000 317,980 6.6246 5.511 5.470 5.520 5.478 5.545 57,742 5.5069 0.76%
2023-08-15 0 6.580 6.530 6.590 6.420 6.590 39,000 254,410 6.5233 5.470 5.428 5.478 5.337 5.478 46,916 5.4227 2.02%
2023-08-14 0 6.450 6.450 6.510 6.400 6.500 40,500 262,415 6.4794 5.362 5.362 5.412 5.320 5.403 48,720 5.3862 -0.46%
2023-08-11 0 6.480 6.460 6.490 6.330 6.500 64,500 416,315 6.4545 5.387 5.370 5.395 5.262 5.403 77,591 5.3655 1.57%
2023-08-10 0 6.380 6.370 6.490 6.350 6.530 43,500 279,600 6.4276 5.304 5.295 5.395 5.279 5.428 52,329 5.3431 -2.00%
2023-08-09 0 6.510 6.470 6.520 6.410 6.550 54,000 350,370 6.4883 5.412 5.378 5.420 5.329 5.445 64,960 5.3936 1.88%
2023-08-08 0 6.390 6.380 6.470 6.390 6.700 55,000 358,775 6.5232 5.312 5.304 5.378 5.312 5.570 66,163 5.4226 -4.34%
2023-08-07 0 6.680 6.570 6.690 6.520 6.680 35,000 232,420 6.6406 5.553 5.462 5.561 5.420 5.553 42,104 5.5202 1.98%
2023-08-04 0 6.550 6.470 6.560 6.450 6.560 47,000 306,430 6.5198 5.445 5.378 5.453 5.362 5.453 56,539 5.4198 0.92%
2023-08-03 0 6.490 6.480 6.530 6.490 6.720 46,500 305,290 6.5654 5.395 5.387 5.428 5.395 5.586 55,938 5.4577 -3.13%
2023-08-02 0 6.700 6.690 6.710 6.700 6.830 43,000 290,585 6.7578 5.570 5.561 5.578 5.570 5.678 51,727 5.6176 -1.47%
2023-08-01 0 6.800 6.790 6.860 6.800 6.870 37,500 256,869 6.8498 5.653 5.644 5.703 5.653 5.711 45,111 5.6941 -0.58%
2023-07-31 0 6.840 6.770 6.840 6.760 6.840 42,000 285,519 6.7981 5.686 5.628 5.686 5.619 5.686 50,525 5.6511 0.59%
2023-07-28 0 6.800 6.800 6.870 6.800 7.030 47,500 328,259 6.9107 5.653 5.653 5.711 5.653 5.844 57,141 5.7447 -2.86%
2023-07-27 0 7.000 6.910 7.000 6.800 7.000 62,500 431,209 6.8993 5.819 5.744 5.819 5.653 5.819 75,185 5.7353 3.24%
2023-07-26 0 6.780 6.750 6.780 6.740 6.960 56,000 380,370 6.7923 5.636 5.611 5.636 5.603 5.786 67,366 5.6463 -2.31%
2023-07-25 0 6.940 6.920 6.990 6.930 7.040 28,500 199,795 7.0104 5.769 5.752 5.811 5.761 5.852 34,284 5.8276 -1.14%
2023-07-24 0 7.020 6.980 7.030 6.990 7.110 44,500 313,735 7.0502 5.836 5.802 5.844 5.811 5.910 53,532 5.8607 -0.43%
2023-07-21 0 7.050 7.000 7.050 7.000 7.060 35,500 249,749 7.0352 5.861 5.819 5.861 5.819 5.869 42,705 5.8482 0.28%
2023-07-20 0 7.030 7.020 7.030 6.740 7.220 125,500 884,485 7.0477 5.844 5.836 5.844 5.603 6.002 150,972 5.8586 4.61%
2023-07-19 0 6.720 6.710 6.720 6.620 6.750 63,000 422,265 6.7026 5.586 5.578 5.586 5.503 5.611 75,787 5.5718 2.60%
2023-07-18 0 6.550 6.510 6.550 6.510 6.550 29,500 192,625 6.5297 5.445 5.412 5.445 5.412 5.445 35,487 5.4280 0.61%
2023-07-14 0 6.510 6.500 6.520 6.460 6.560 35,500 231,185 6.5123 5.412 5.403 5.420 5.370 5.453 42,705 5.4135 0.15%
2023-07-13 0 6.500 6.430 6.510 6.440 6.520 39,500 255,375 6.4652 5.403 5.345 5.412 5.353 5.420 47,517 5.3744 0.00%
2023-07-12 0 6.500 6.470 6.560 6.500 6.670 70,500 462,995 6.5673 5.403 5.378 5.453 5.403 5.545 84,809 5.4593 -0.31%
2023-07-11 0 6.520 6.480 6.530 6.480 6.540 40,500 264,400 6.5284 5.420 5.387 5.428 5.387 5.437 48,720 5.4269 0.15%
2023-07-10 0 6.510 6.500 6.550 6.500 6.570 32,500 212,645 6.5429 5.412 5.403 5.445 5.403 5.462 39,096 5.4390 -0.46%
2023-07-07 0 6.540 6.480 6.540 6.500 6.570 33,000 215,790 6.5391 5.437 5.387 5.437 5.403 5.462 39,698 5.4358 0.46%
2023-07-06 0 6.510 6.480 6.510 6.490 6.540 30,500 198,125 6.4959 5.412 5.387 5.412 5.395 5.437 36,690 5.3999 -0.15%
2023-07-05 0 6.520 6.500 6.530 6.410 6.520 34,500 223,415 6.4758 5.420 5.403 5.428 5.329 5.420 41,502 5.3832 0.62%
2023-07-04 0 6.480 6.470 6.500 6.460 6.550 38,000 246,585 6.4891 5.387 5.378 5.403 5.370 5.445 45,713 5.3942 0.62%
2023-07-03 0 6.440 6.380 6.450 6.110 6.470 61,000 384,310 6.3002 5.353 5.304 5.362 5.079 5.378 73,381 5.2372 6.45%
2023-06-30 0 6.050 6.030 6.120 6.050 6.110 40,500 247,295 6.1060 5.029 5.013 5.087 5.029 5.079 48,720 5.0758 -0.82%
2023-06-29 0 6.100 5.980 6.090 5.990 6.110 30,000 182,295 6.0765 5.071 4.971 5.062 4.979 5.079 36,089 5.0513 0.16%
2023-06-28 0 6.090 6.000 6.100 6.000 6.090 370,000 2,222,240 6.0061 5.062 4.988 5.071 4.988 5.062 445,097 4.9927 1.33%
2023-06-27 0 6.010 5.980 6.040 5.990 6.340 35,500 218,675 6.1599 4.996 4.971 5.021 4.979 5.270 42,705 5.1206 -4.91%
2023-06-26 0 6.320 6.200 6.340 6.210 6.440 47,000 298,835 6.3582 5.254 5.154 5.270 5.162 5.353 56,539 5.2854 -1.56%
2023-06-23 0 6.420 6.410 6.460 6.420 6.510 41,000 264,880 6.4605 5.337 5.329 5.370 5.337 5.412 49,322 5.3705 -1.08%
2023-06-21 0 6.490 6.430 6.500 6.420 6.490 346,000 2,229,990 6.4451 5.395 5.345 5.403 5.337 5.395 416,226 5.3576 0.46%
2023-06-20 0 6.460 6.430 6.480 6.400 6.490 62,000 400,940 6.4668 5.370 5.345 5.387 5.320 5.395 74,584 5.3757 0.00%
2023-06-19 0 6.460 6.360 6.490 6.360 6.500 297,000 1,906,635 6.4196 5.370 5.287 5.395 5.287 5.403 357,280 5.3365 0.94%
2023-06-16 0 6.400 6.400 6.520 6.400 6.520 65,500 424,205 6.4764 5.320 5.320 5.420 5.320 5.420 78,794 5.3837 -1.54%
2023-06-15 0 6.500 6.420 6.500 6.430 6.520 56,500 365,870 6.4756 5.403 5.337 5.403 5.345 5.420 67,968 5.3830 0.00%
2023-06-14 0 6.500 6.470 6.520 6.380 6.500 59,000 380,400 6.4475 5.403 5.378 5.420 5.304 5.403 70,975 5.3596 0.62%
2023-06-13 0 6.460 6.430 6.490 6.430 6.500 69,000 446,715 6.4741 5.370 5.345 5.395 5.345 5.403 83,005 5.3818 0.00%
2023-06-12 0 6.460 6.380 6.460 6.140 6.460 52,500 333,835 6.3588 5.370 5.304 5.370 5.104 5.370 63,156 5.2859 4.53%
2023-06-09 0 6.180 6.130 6.210 6.140 6.250 48,000 298,190 6.2123 5.137 5.096 5.162 5.104 5.195 57,742 5.1642 -0.80%
2023-06-08 0 6.230 6.150 6.230 6.160 6.260 41,500 257,915 6.2148 5.179 5.112 5.179 5.121 5.204 49,923 5.1663 -0.16%
2023-06-07 0 6.240 6.190 6.280 6.180 6.440 34,500 218,160 6.3235 5.187 5.146 5.220 5.137 5.353 41,502 5.2566 -2.35%
2023-06-06 0 6.390 6.320 6.420 6.330 6.390 40,500 258,655 6.3865 5.312 5.254 5.337 5.262 5.312 48,720 5.3090 0.47%
2023-06-05 0 6.360 6.350 6.470 6.360 6.470 32,500 209,500 6.4462 5.287 5.279 5.378 5.287 5.378 39,096 5.3586 -1.24%
2023-06-02 0 6.440 6.350 6.450 6.360 6.440 25,500 163,545 6.4135 5.353 5.279 5.362 5.287 5.353 30,676 5.3314 1.26%
2023-06-01 0 6.360 6.280 6.370 6.150 6.370 47,000 294,870 6.2738 5.287 5.220 5.295 5.112 5.295 56,539 5.2153 3.41%
2023-05-31 0 6.150 6.100 6.200 6.080 6.190 51,500 317,625 6.1675 5.112 5.071 5.154 5.054 5.146 61,953 5.1269 0.65%
2023-05-30 0 6.110 6.090 6.190 6.100 6.250 48,500 300,420 6.1942 5.079 5.062 5.146 5.071 5.195 58,344 5.1491 -1.61%
2023-05-29 0 6.210 6.150 6.250 6.060 6.260 64,500 399,240 6.1898 5.162 5.112 5.195 5.038 5.204 77,591 5.1454 2.64%
2023-05-25 0 6.050 6.030 6.090 6.040 6.150 228,500 1,393,645 6.0991 5.029 5.013 5.062 5.021 5.112 274,877 5.0701 -0.33%
2023-05-24 0 6.070 6.040 6.080 6.030 6.200 52,000 317,930 6.1140 5.046 5.021 5.054 5.013 5.154 62,554 5.0825 0.33%
2023-05-23 0 6.250 6.250 6.340 6.250 6.350 59,500 375,450 6.3101 5.029 5.029 5.102 5.029 5.110 73,943 5.0776 -0.32%
2023-05-22 0 6.270 6.210 6.320 6.230 6.300 25,000 156,860 6.2744 5.045 4.997 5.086 5.013 5.069 31,068 5.0489 -0.16%
2023-05-19 0 6.280 6.260 6.380 6.270 6.700 59,500 389,575 6.5475 5.053 5.037 5.134 5.045 5.391 73,943 5.2686 -5.85%
2023-05-18 0 6.670 6.640 6.670 6.180 6.670 96,500 622,285 6.4485 5.367 5.343 5.367 4.973 5.367 119,924 5.1890 7.23%
2023-05-17 0 6.220 6.200 6.280 6.210 6.360 323,500 2,030,600 6.2770 5.005 4.989 5.053 4.997 5.118 402,024 5.0509 -0.48%
2023-05-16 0 6.250 6.170 6.280 6.070 6.350 284,000 1,769,600 6.2310 5.029 4.965 5.053 4.884 5.110 352,936 5.0139 -0.95%
2023-05-15 0 6.310 6.280 6.380 6.290 6.450 33,000 210,905 6.3911 5.078 5.053 5.134 5.061 5.190 41,010 5.1428 -0.16%
2023-05-12 0 6.320 6.250 6.330 6.190 6.350 50,000 314,935 6.2987 5.086 5.029 5.094 4.981 5.110 62,137 5.0684 1.61%
2023-05-11 0 6.220 6.200 6.250 6.000 6.220 47,000 286,890 6.1040 5.005 4.989 5.029 4.828 5.005 58,408 4.9118 4.01%
2023-05-10 0 5.980 5.920 6.020 5.860 6.060 50,500 301,075 5.9619 4.812 4.764 4.844 4.715 4.876 62,758 4.7974 1.53%
2023-05-09 0 5.890 5.890 5.940 5.880 6.150 39,000 233,515 5.9876 4.740 4.740 4.780 4.732 4.949 48,467 4.8181 -3.92%
2023-05-08 0 6.130 6.120 6.200 6.080 6.210 37,000 228,190 6.1673 4.933 4.925 4.989 4.892 4.997 45,981 4.9627 1.16%
2023-05-05 0 6.060 6.050 6.070 5.720 6.070 47,500 281,765 5.9319 4.876 4.868 4.884 4.603 4.884 59,030 4.7733 6.32%
2023-05-04 0 5.700 5.660 5.690 5.580 5.700 41,000 231,825 5.6543 4.587 4.554 4.579 4.490 4.587 50,952 4.5499 0.71%
2023-05-03 0 5.660 5.600 5.670 5.490 5.660 45,500 254,770 5.5993 4.554 4.506 4.563 4.418 4.554 56,544 4.5057 1.62%
2023-05-02 0 5.570 5.500 5.610 5.520 5.660 36,500 205,330 5.6255 4.482 4.426 4.514 4.442 4.554 45,360 4.5267 -0.36%
2023-04-28 0 5.590 5.590 5.680 5.480 5.670 261,500 1,465,140 5.6028 4.498 4.498 4.571 4.410 4.563 324,974 4.5085 2.38%
2023-04-27 0 5.460 5.450 5.520 5.460 5.630 45,000 250,395 5.5643 4.394 4.385 4.442 4.394 4.530 55,923 4.4775 0.18%
2023-04-26 0 5.450 5.450 5.520 5.440 5.650 333,000 1,849,515 5.5541 4.385 4.385 4.442 4.377 4.546 413,830 4.4693 -0.73%
2023-04-25 0 5.490 5.470 5.560 5.400 5.620 304,500 1,663,835 5.4642 4.418 4.402 4.474 4.345 4.522 378,412 4.3969 1.86%
2023-04-24 0 5.390 5.380 5.550 5.310 5.680 289,500 1,618,980 5.5923 4.337 4.329 4.466 4.273 4.571 359,771 4.5000 -5.11%
2023-04-21 0 5.680 5.680 5.720 5.560 5.780 276,500 1,558,305 5.6358 4.571 4.571 4.603 4.474 4.651 343,615 4.5350 2.53%
2023-04-20 0 5.540 5.540 5.570 5.390 5.760 80,000 442,150 5.5269 4.458 4.458 4.482 4.337 4.635 99,419 4.4474 -3.82%
2023-04-19 0 5.760 5.750 5.860 5.730 6.090 33,500 199,220 5.9469 4.635 4.627 4.715 4.611 4.900 41,632 4.7853 -4.95%
2023-04-18 0 6.060 5.930 6.100 5.940 6.720 73,500 474,790 6.4597 4.876 4.772 4.909 4.780 5.407 91,341 5.1980 -6.19%
2023-04-17 0 6.460 6.440 6.600 5.450 6.640 217,500 1,367,150 6.2857 5.198 5.182 5.311 4.385 5.343 270,294 5.0580 18.97%
2023-04-14 0 5.430 5.430 5.550 5.320 5.510 156,000 849,050 5.4426 4.369 4.369 4.466 4.281 4.434 193,866 4.3796 2.26%
2023-04-13 0 5.310 5.290 5.430 5.300 5.600 196,500 1,065,555 5.4227 4.273 4.257 4.369 4.265 4.506 244,197 4.3635 0.19%
2023-04-12 0 5.300 5.290 5.400 5.290 5.520 134,000 720,785 5.3790 4.265 4.257 4.345 4.257 4.442 166,526 4.3284 -0.93%
2023-04-11 0 5.350 5.350 5.480 5.320 5.540 120,000 649,800 5.4150 4.305 4.305 4.410 4.281 4.458 149,128 4.3573 -0.56%
2023-04-06 0 5.380 5.370 5.490 5.250 5.500 146,000 789,610 5.4083 4.329 4.321 4.418 4.225 4.426 181,439 4.3519 2.67%
2023-04-04 0 5.240 5.240 5.360 5.240 5.310 61,500 324,325 5.2736 4.217 4.217 4.313 4.217 4.273 76,428 4.2435 -0.38%
2023-04-03 0 5.260 5.220 5.270 5.100 6.010 47,500 261,920 5.5141 4.233 4.200 4.241 4.104 4.836 59,030 4.4371 -12.19%
2023-03-31 0 5.990 5.930 5.990 5.200 6.000 121,500 674,465 5.5512 4.820 4.772 4.820 4.184 4.828 150,992 4.4669 12.59%
2023-03-30 0 5.320 5.190 5.320 5.200 5.320 68,500 361,315 5.2747 4.281 4.176 4.281 4.184 4.281 85,127 4.2444 1.33%
2023-03-29 0 5.250 5.160 5.290 5.170 5.290 51,500 270,372 5.2499 4.225 4.152 4.257 4.160 4.257 64,001 4.2245 0.57%
2023-03-28 0 5.220 5.220 5.270 5.200 5.300 50,000 262,740 5.2548 4.200 4.200 4.241 4.184 4.265 62,137 4.2284 0.38%
2023-03-27 0 5.200 5.200 5.300 5.130 5.310 259,000 1,351,615 5.2186 4.184 4.184 4.265 4.128 4.273 321,868 4.1993 -1.70%
2023-03-24 0 5.290 5.240 5.320 5.250 5.350 27,000 142,815 5.2894 4.257 4.217 4.281 4.225 4.305 33,554 4.2563 -0.19%
2023-03-23 0 5.300 5.200 5.300 5.170 5.300 60,000 314,530 5.2422 4.265 4.184 4.265 4.160 4.265 74,564 4.2183 1.73%
2023-03-22 0 5.210 5.100 5.220 5.110 5.220 268,000 1,386,855 5.1748 4.192 4.104 4.200 4.112 4.200 333,052 4.1641 0.39%
2023-03-21 0 5.190 5.150 5.230 5.150 5.220 34,000 176,150 5.1809 4.176 4.144 4.208 4.144 4.200 42,253 4.1689 -0.38%
2023-03-20 0 5.210 5.140 5.220 5.110 5.210 23,500 121,285 5.1611 4.192 4.136 4.200 4.112 4.192 29,204 4.1530 0.97%
2023-03-17 0 5.160 5.000 5.170 4.960 5.330 409,500 2,154,010 5.2601 4.152 4.023 4.160 3.991 4.289 508,899 4.2327 -2.09%
2023-03-16 0 5.270 5.270 5.320 4.970 5.340 127,000 655,865 5.1643 4.241 4.241 4.281 3.999 4.297 157,827 4.1556 5.40%
2023-03-15 0 5.000 4.920 5.000 4.860 5.050 90,354 447,610 4.9540 4.023 3.959 4.023 3.911 4.064 112,286 3.9863 0.00%
2023-03-14 0 5.000 4.920 5.110 4.910 5.110 151,354 759,559 5.0184 4.023 3.959 4.112 3.951 4.112 188,092 4.0382 0.00%
2023-03-13 0 5.000 4.950 4.990 4.800 5.010 134,500 670,910 4.9882 4.023 3.983 4.015 3.862 4.031 167,147 4.0139 -0.20%
2023-03-10 0 5.010 4.920 5.010 4.880 5.030 128,500 638,020 4.9651 4.031 3.959 4.031 3.927 4.048 159,691 3.9953 0.20%
2023-03-09 0 5.000 4.930 5.000 4.240 5.150 351,854 1,697,398 4.8242 4.023 3.967 4.023 3.412 4.144 437,260 3.8819 4.17%
2023-03-08 0 4.800 4.800 4.900 4.630 4.960 147,500 708,810 4.8055 3.862 3.862 3.943 3.726 3.991 183,303 3.8669 -0.21%
2023-03-07 0 4.810 4.810 4.900 4.660 5.200 270,500 1,334,950 4.9351 3.871 3.871 3.943 3.750 4.184 336,159 3.9712 -5.31%
2023-03-06 0 5.080 5.020 5.100 - - 0 0 - 4.088 4.039 4.104 - - 0 - 0.00%
2023-03-03 0 5.080 5.040 5.080 5.040 5.250 23,500 120,840 5.1421 4.088 4.056 4.088 4.056 4.225 29,204 4.1378 -3.97%
2023-03-02 0 5.290 5.180 5.310 5.090 5.480 97,000 510,585 5.2638 4.257 4.168 4.273 4.096 4.410 120,545 4.2356 -3.29%
2023-03-01 0 5.470 5.410 5.470 5.160 5.580 533,500 2,891,766 5.4204 4.402 4.353 4.402 4.152 4.490 662,998 4.3617 0.55%
2023-02-28 0 5.440 5.420 5.440 5.030 5.820 1,222,000 6,650,930 5.4427 4.377 4.361 4.377 4.048 4.683 1,518,619 4.3796 7.09%
2023-02-27 0 5.080 5.030 5.100 4.860 5.080 206,000 1,019,855 4.9508 4.088 4.048 4.104 3.911 4.088 256,003 3.9838 1.60%
2023-02-24 0 5.000 4.970 5.000 4.960 5.050 18,500 92,380 4.9935 4.023 3.999 4.023 3.991 4.064 22,991 4.0182 -0.79%
2023-02-23 0 5.040 5.020 5.080 4.400 5.250 224,999 1,066,510 4.7401 4.056 4.039 4.088 3.541 4.225 279,613 3.8142 5.22%
2023-02-22 0 4.790 4.720 4.790 4.720 5.250 235,000 1,158,265 4.9288 3.854 3.798 3.854 3.798 4.225 292,042 3.9661 -8.94%
2023-02-21 0 5.260 5.220 5.260 5.020 5.320 186,234 970,567 5.2115 4.233 4.200 4.233 4.039 4.281 231,439 4.1936 5.20%
2023-02-20 0 5.000 4.940 5.010 4.750 5.010 340,000 1,668,490 4.9073 4.023 3.975 4.031 3.822 4.031 422,529 3.9488 4.82%
2023-02-17 0 4.770 4.720 4.770 4.700 5.060 174,500 847,900 4.8590 3.838 3.798 3.838 3.782 4.072 216,857 3.9100 -5.73%
2023-02-16 0 5.060 4.980 5.060 4.890 5.220 214,000 1,071,220 5.0057 4.072 4.007 4.072 3.935 4.200 265,945 4.0280 -2.69%
2023-02-15 0 5.200 5.160 5.200 5.160 5.620 176,000 929,320 5.2802 4.184 4.152 4.184 4.152 4.522 218,721 4.2489 -7.14%
2023-02-14 0 5.600 5.540 5.600 5.520 6.200 114,500 664,925 5.8072 4.506 4.458 4.506 4.442 4.989 142,293 4.6729 -9.68%
2023-02-13 0 6.200 6.130 6.200 6.030 6.440 85,995 535,369 6.2256 4.989 4.933 4.989 4.852 5.182 106,869 5.0096 -3.43%
2023-02-10 0 6.420 6.180 6.430 6.190 7.140 131,500 880,490 6.6957 5.166 4.973 5.174 4.981 5.745 163,419 5.3879 -9.83%
2023-02-09 0 7.120 7.080 7.120 7.010 7.130 87,500 620,955 7.0966 5.729 5.697 5.729 5.641 5.737 108,739 5.7105 0.85%
2023-02-08 0 7.060 6.990 7.070 7.000 7.070 73,500 517,380 7.0392 5.681 5.625 5.689 5.633 5.689 91,341 5.6643 1.15%
2023-02-07 0 6.980 6.880 6.980 6.820 6.980 69,500 480,130 6.9083 5.617 5.536 5.617 5.488 5.617 86,370 5.5590 2.65%
2023-02-06 0 6.800 6.700 6.800 6.660 6.840 79,500 536,540 6.7489 5.472 5.391 5.472 5.359 5.504 98,797 5.4307 -0.29%
2023-02-03 0 6.820 6.810 6.820 6.730 6.830 87,000 590,205 6.7840 5.488 5.480 5.488 5.415 5.496 108,118 5.4589 0.15%
2023-02-02 0 6.810 6.730 6.810 6.710 6.810 82,500 559,290 6.7793 5.480 5.415 5.480 5.399 5.480 102,525 5.4551 0.59%
2023-02-01 0 6.770 6.710 6.780 6.690 6.770 84,000 565,475 6.7318 5.448 5.399 5.456 5.383 5.448 104,389 5.4170 1.20%
2023-01-31 0 6.690 6.580 6.720 5.810 6.720 170,500 1,078,040 6.3228 5.383 5.295 5.407 4.675 5.407 211,886 5.0878 15.54%
2023-01-30 0 5.790 5.760 5.800 5.500 5.790 68,000 384,654 5.6567 4.659 4.635 4.667 4.426 4.659 84,506 4.5518 4.70%
2023-01-27 0 5.530 5.480 5.560 5.320 5.540 86,500 464,225 5.3668 4.450 4.410 4.474 4.281 4.458 107,496 4.3185 3.95%
2023-01-26 0 5.320 5.320 5.330 5.240 5.410 84,000 448,030 5.3337 4.281 4.281 4.289 4.217 4.353 104,389 4.2919 -1.30%
2023-01-20 0 5.390 5.340 5.390 5.260 5.390 77,500 412,930 5.3281 4.337 4.297 4.337 4.233 4.337 96,312 4.2874 0.75%
2023-01-19 0 5.350 5.340 5.370 5.300 5.440 74,500 401,875 5.3943 4.305 4.297 4.321 4.265 4.377 92,584 4.3407 -1.65%
2023-01-18 0 5.440 5.370 5.440 5.320 5.450 78,000 420,190 5.3871 4.377 4.321 4.377 4.281 4.385 96,933 4.3348 -0.55%
2023-01-17 0 5.470 5.340 5.490 5.280 5.510 90,000 487,135 5.4126 4.402 4.297 4.418 4.249 4.434 111,846 4.3554 -0.55%
2023-01-16 0 5.500 5.490 5.570 5.500 5.790 91,500 512,818 5.6046 4.426 4.418 4.482 4.426 4.659 113,710 4.5099 -4.84%
2023-01-13 0 5.780 5.650 5.780 5.650 5.800 105,000 599,315 5.7078 4.651 4.546 4.651 4.546 4.667 130,487 4.5929 -0.34%
2023-01-12 0 5.800 5.800 5.840 5.760 6.020 88,500 521,125 5.8884 4.667 4.667 4.699 4.635 4.844 109,982 4.7383 -3.33%
2023-01-11 0 6.000 5.980 6.000 5.870 6.020 72,500 432,975 5.9721 4.828 4.812 4.828 4.723 4.844 90,098 4.8056 1.69%
2023-01-10 0 5.900 5.900 5.940 5.850 6.070 107,000 635,050 5.9350 4.748 4.748 4.780 4.707 4.884 132,972 4.7758 -2.32%
2023-01-09 0 6.040 5.960 6.050 5.920 6.060 89,000 531,185 5.9684 4.860 4.796 4.868 4.764 4.876 110,603 4.8026 0.00%
2023-01-06 0 6.040 5.980 6.050 5.950 6.150 90,500 545,395 6.0265 4.860 4.812 4.868 4.788 4.949 112,467 4.8494 -0.66%
2023-01-05 0 6.080 5.950 6.080 5.880 6.100 85,500 514,350 6.0158 4.892 4.788 4.892 4.732 4.909 106,254 4.8408 0.00%
2023-01-04 0 6.080 6.040 6.080 5.930 6.090 87,500 525,970 6.0111 4.892 4.860 4.892 4.772 4.900 108,739 4.8370 0.16%
2023-01-03 0 6.070 6.050 6.100 6.010 6.100 72,000 436,910 6.0682 4.884 4.868 4.909 4.836 4.909 89,477 4.8829 -0.16%
2022-12-30 0 6.080 6.030 6.100 5.960 6.350 93,500 572,285 6.1207 4.892 4.852 4.909 4.796 5.110 116,195 4.9252 -3.95%
2022-12-29 0 6.330 6.270 6.330 6.240 6.650 74,000 477,185 6.4484 5.094 5.045 5.094 5.021 5.351 91,962 5.1889 -4.81%
2022-12-28 0 6.650 6.510 6.650 6.470 7.030 115,000 783,200 6.8104 5.351 5.238 5.351 5.206 5.657 142,914 5.4802 -5.14%
2022-12-23 0 7.010 6.890 7.010 6.900 7.330 101,000 716,435 7.0934 5.641 5.544 5.641 5.552 5.898 125,516 5.7079 -3.97%
2022-12-22 0 7.300 7.300 7.340 7.280 7.380 137,000 1,001,205 7.3081 5.874 5.874 5.906 5.858 5.939 170,254 5.8806 -0.82%
2022-12-21 0 7.360 7.350 7.420 7.350 7.460 172,000 1,269,707 7.3820 5.922 5.914 5.971 5.914 6.003 213,750 5.9402 -0.94%
2022-12-20 0 7.430 7.430 7.480 7.370 7.500 264,000 1,962,595 7.4341 5.979 5.979 6.019 5.930 6.035 328,081 5.9820 0.41%
2022-12-19 0 7.400 7.390 7.400 7.310 7.500 148,000 1,095,260 7.4004 5.955 5.947 5.955 5.882 6.035 183,924 5.9549 1.37%
2022-12-16 0 7.300 7.290 7.320 7.230 7.320 76,500 558,132 7.2958 5.874 5.866 5.890 5.818 5.890 95,069 5.8708 0.41%
2022-12-15 0 7.270 7.250 7.280 7.240 7.300 100,000 725,752 7.2575 5.850 5.834 5.858 5.826 5.874 124,273 5.8400 -0.14%
2022-12-14 0 7.280 7.270 7.310 7.270 7.380 105,000 766,307 7.2982 5.858 5.850 5.882 5.850 5.939 130,487 5.8727 -0.82%
2022-12-13 0 7.340 7.320 7.410 7.220 7.440 195,000 1,424,600 7.3056 5.906 5.890 5.963 5.810 5.987 242,333 5.8787 0.41%
2022-12-12 0 7.310 7.290 7.310 7.180 7.360 132,800 966,608 7.2787 5.882 5.866 5.882 5.778 5.922 165,035 5.8570 1.95%
2022-12-09 0 7.170 7.120 7.190 7.060 7.200 110,500 789,815 7.1476 5.770 5.729 5.786 5.681 5.794 137,322 5.7516 0.84%
2022-12-08 0 7.110 7.100 7.150 7.060 7.180 95,000 676,157 7.1174 5.721 5.713 5.753 5.681 5.778 118,060 5.7273 0.00%
2022-12-07 0 7.110 7.100 7.110 7.080 7.140 81,000 575,875 7.1096 5.721 5.713 5.721 5.697 5.745 100,661 5.7209 -0.14%
2022-12-06 0 7.120 7.090 7.130 7.070 7.140 76,500 544,360 7.1158 5.729 5.705 5.737 5.689 5.745 95,069 5.7259 0.28%
2022-12-05 0 7.100 7.030 7.110 6.910 7.100 77,500 543,190 7.0089 5.713 5.657 5.721 5.560 5.713 96,312 5.6399 2.45%
2022-12-02 0 6.930 6.920 6.990 6.660 7.000 80,500 554,630 6.8898 5.576 5.568 5.625 5.359 5.633 100,040 5.5441 3.43%
2022-12-01 0 6.700 6.650 6.700 6.540 6.710 81,500 540,620 6.6334 5.391 5.351 5.391 5.263 5.399 101,283 5.3377 1.82%
2022-11-30 0 6.580 6.580 6.830 6.000 6.580 270,000 1,674,506 6.2019 5.295 5.295 5.496 4.828 5.295 335,538 4.9905 9.67%
2022-11-29 0 6.000 5.980 6.040 5.990 6.150 67,000 406,840 6.0722 4.828 4.812 4.860 4.820 4.949 83,263 4.8862 -1.96%
2022-11-28 0 6.120 6.070 6.110 6.070 6.290 62,000 385,470 6.2173 4.925 4.884 4.917 4.884 5.061 77,049 5.0029 -2.55%
2022-11-25 0 6.280 6.200 6.280 6.200 6.290 69,000 430,330 6.2367 5.053 4.989 5.053 4.989 5.061 85,749 5.0185 0.48%
2022-11-24 0 6.250 6.180 6.250 6.190 6.430 6,260,500 35,103,830 5.6072 5.029 4.973 5.029 4.981 5.174 7,780,124 4.5120 -2.19%
2022-11-23 0 6.390 6.270 6.390 6.270 6.420 64,500 408,180 6.3284 5.142 5.045 5.142 5.045 5.166 80,156 5.0923 0.47%
2022-11-22 0 6.360 6.270 6.360 6.250 6.410 73,000 461,935 6.3279 5.118 5.045 5.118 5.029 5.158 90,719 5.0919 0.16%
2022-11-21 0 6.350 6.280 6.350 6.250 6.420 73,000 461,490 6.3218 5.110 5.053 5.110 5.029 5.166 90,719 5.0870 -0.31%
2022-11-18 0 6.370 6.260 6.370 6.270 6.410 71,000 451,185 6.3547 5.126 5.037 5.126 5.045 5.158 88,234 5.1135 0.16%
2022-11-17 0 6.360 6.280 6.360 6.250 6.360 77,000 484,050 6.2864 5.118 5.053 5.118 5.029 5.118 95,690 5.0585 1.44%
2022-11-16 0 6.270 6.270 6.340 6.270 6.360 76,000 478,930 6.3017 5.045 5.045 5.102 5.045 5.118 94,448 5.0709 -0.63%
2022-11-15 0 6.310 6.220 6.320 6.230 6.360 68,502 430,617 6.2862 5.078 5.005 5.086 5.013 5.118 85,130 5.0584 -0.16%
2022-11-14 0 6.320 6.270 6.320 6.190 6.410 76,500 482,415 6.3061 5.086 5.045 5.086 4.981 5.158 95,069 5.0744 -0.63%
2022-11-11 0 6.360 6.350 6.390 6.300 6.430 63,500 404,915 6.3766 5.118 5.110 5.142 5.069 5.174 78,913 5.1311 0.79%
2022-11-10 0 6.310 6.230 6.320 6.230 6.430 220,500 1,392,105 6.3134 5.078 5.013 5.086 5.013 5.174 274,022 5.0803 -1.25%
2022-11-09 0 6.390 6.320 6.430 6.350 6.540 70,500 453,790 6.4367 5.142 5.086 5.174 5.110 5.263 87,613 5.1795 -1.54%
2022-11-08 0 6.490 6.490 6.570 6.490 6.640 63,000 413,885 6.5696 5.222 5.222 5.287 5.222 5.343 78,292 5.2864 -1.67%
2022-11-07 0 6.600 6.550 6.600 6.490 6.710 77,500 510,995 6.5935 5.311 5.271 5.311 5.222 5.399 96,312 5.3056 -0.90%
2022-11-04 0 6.660 6.660 6.730 6.660 6.770 72,500 485,140 6.6916 5.359 5.359 5.415 5.359 5.448 90,098 5.3846 -0.89%
2022-11-03 0 6.720 6.710 6.770 6.720 6.800 91,000 612,530 6.7311 5.407 5.399 5.448 5.407 5.472 113,089 5.4164 -0.59%
2022-11-02 0 6.760 6.720 6.760 6.730 6.790 43,500 292,985 6.7353 5.440 5.407 5.440 5.415 5.464 54,059 5.4197 0.30%
2022-11-01 0 6.740 6.730 6.740 6.740 6.840 72,000 486,305 6.7542 5.424 5.415 5.424 5.424 5.504 89,477 5.4350 -0.88%
2022-10-31 0 6.800 6.760 6.800 6.740 6.800 80,500 544,540 6.7645 5.472 5.440 5.472 5.424 5.472 100,040 5.4432 0.59%
2022-10-28 0 6.760 6.720 6.760 6.670 6.760 6,072,000 34,621,465 5.7018 5.440 5.407 5.440 5.367 5.440 7,545,869 4.5881 1.05%
2022-10-27 0 6.690 6.640 6.720 6.630 6.700 73,500 489,120 6.6547 5.383 5.343 5.407 5.335 5.391 91,341 5.3549 0.45%
2022-10-26 0 6.660 6.560 6.660 6.560 6.730 135,500 902,215 6.6584 5.359 5.279 5.359 5.279 5.415 168,390 5.3579 -0.45%
2022-10-25 0 6.690 6.640 6.690 6.640 6.710 86,500 576,630 6.6662 5.383 5.343 5.383 5.343 5.399 107,496 5.3642 0.00%
2022-10-24 0 6.690 6.650 6.700 6.590 6.710 94,000 625,455 6.6538 5.383 5.351 5.391 5.303 5.399 116,817 5.3542 0.45%
2022-10-21 0 6.660 6.620 6.670 6.550 6.660 92,500 611,410 6.6098 5.359 5.327 5.367 5.271 5.359 114,953 5.3188 1.37%
2022-10-20 0 6.570 6.560 6.570 6.540 6.980 712,574 4,700,770 6.5969 5.287 5.279 5.287 5.263 5.617 885,539 5.3084 -5.60%
2022-10-19 0 6.960 6.910 6.960 6.910 6.960 93,000 643,200 6.9161 5.601 5.560 5.601 5.560 5.601 115,574 5.5653 0.58%
2022-10-18 0 6.920 6.890 6.920 6.860 6.920 105,000 723,280 6.8884 5.568 5.544 5.568 5.520 5.568 130,487 5.5429 0.58%
2022-10-17 0 6.880 6.810 6.880 6.820 6.880 92,500 630,990 6.8215 5.536 5.480 5.536 5.488 5.536 114,953 5.4891 0.44%
2022-10-14 0 6.850 6.800 6.850 6.800 6.860 94,000 642,895 6.8393 5.512 5.472 5.512 5.472 5.520 116,817 5.5034 0.59%
2022-10-13 0 6.810 6.780 6.810 6.790 6.880 95,000 648,215 6.8233 5.480 5.456 5.480 5.464 5.536 118,060 5.4906 -0.44%
2022-10-12 0 6.840 6.790 6.840 6.800 6.880 100,000 683,100 6.8310 5.504 5.464 5.504 5.472 5.536 124,273 5.4968 0.00%
2022-10-11 0 6.840 6.790 6.840 6.810 6.860 98,000 669,480 6.8314 5.504 5.464 5.504 5.480 5.520 121,788 5.4971 0.15%
2022-10-10 0 6.830 6.780 6.830 6.790 6.830 86,000 584,045 6.7912 5.496 5.456 5.496 5.464 5.496 106,875 5.4648 0.74%
2022-10-07 0 6.780 6.740 6.780 6.700 6.780 104,500 701,455 6.7125 5.456 5.424 5.456 5.391 5.456 129,866 5.4014 1.19%
2022-10-06 0 6.700 6.640 6.710 6.650 6.700 103,000 685,065 6.6511 5.391 5.343 5.399 5.351 5.391 128,001 5.3520 0.90%
2022-10-05 0 6.640 6.580 6.650 6.560 6.640 100,000 657,255 6.5726 5.343 5.295 5.351 5.279 5.343 124,273 5.2888 1.37%
2022-10-03 0 6.550 6.490 6.550 6.490 6.550 97,000 630,590 6.5009 5.271 5.222 5.271 5.222 5.271 120,545 5.2312 0.77%
2022-09-30 0 6.500 6.440 6.510 6.440 6.500 99,500 641,900 6.4513 5.230 5.182 5.238 5.182 5.230 123,652 5.1912 0.62%
2022-09-29 0 6.460 6.430 6.460 6.420 6.460 94,500 607,040 6.4237 5.198 5.174 5.198 5.166 5.198 117,438 5.1690 0.78%
2022-09-28 0 6.410 6.400 6.430 6.410 6.450 92,500 593,400 6.4151 5.158 5.150 5.174 5.158 5.190 114,953 5.1621 0.16%
2022-09-27 0 6.400 6.350 6.400 6.360 6.400 84,000 534,315 6.3609 5.150 5.110 5.150 5.118 5.150 104,389 5.1185 0.63%
2022-09-26 0 6.360 6.310 6.360 6.320 6.360 98,000 619,445 6.3209 5.118 5.078 5.118 5.086 5.118 121,788 5.0863 0.63%
2022-09-23 0 6.320 6.260 6.320 6.240 6.320 100,500 628,465 6.2534 5.086 5.037 5.086 5.021 5.086 124,895 5.0320 1.44%
2022-09-22 0 6.230 6.190 6.230 6.180 6.240 96,000 594,800 6.1958 5.013 4.981 5.013 4.973 5.021 119,302 4.9857 0.81%
2022-09-21 0 6.180 6.110 6.180 6.120 6.180 99,500 609,280 6.1234 4.973 4.917 4.973 4.925 4.973 123,652 4.9274 0.98%
2022-09-20 0 6.120 6.070 6.120 6.010 6.120 93,000 565,275 6.0782 4.925 4.884 4.925 4.836 4.925 115,574 4.8910 1.32%
2022-09-19 0 6.040 6.010 6.040 6.020 6.070 105,500 635,375 6.0225 4.860 4.836 4.860 4.844 4.884 131,108 4.8462 -0.17%
2022-09-16 0 6.050 6.020 6.060 6.000 6.100 100,500 606,685 6.0367 4.868 4.844 4.876 4.828 4.909 124,895 4.8576 -0.49%
2022-09-15 0 6.080 6.050 6.080 6.060 6.110 86,500 524,525 6.0639 4.892 4.868 4.892 4.876 4.917 107,496 4.8795 -0.16%
2022-09-14 0 6.090 6.050 6.090 6.060 6.150 103,000 628,205 6.0991 4.900 4.868 4.900 4.876 4.949 128,001 4.9078 -0.81%
2022-09-13 0 6.140 6.100 6.140 5.600 6.270 163,500 984,240 6.0198 4.941 4.909 4.941 4.506 5.045 203,187 4.8440 -1.92%
2022-09-09 0 6.260 6.250 6.260 6.250 6.540 93,000 587,880 6.3213 5.037 5.029 5.037 5.029 5.263 115,574 5.0866 -4.13%
2022-09-08 0 6.530 6.520 6.550 6.530 6.630 94,000 614,915 6.5416 5.255 5.247 5.271 5.255 5.335 116,817 5.2639 -1.21%
2022-09-07 0 6.610 6.570 6.610 6.570 6.620 96,500 634,625 6.5764 5.319 5.287 5.319 5.287 5.327 119,924 5.2919 0.15%
2022-09-06 0 6.600 6.560 6.600 6.560 6.610 86,500 568,415 6.5713 5.311 5.279 5.311 5.279 5.319 107,496 5.2878 0.15%
2022-09-05 0 6.590 6.570 6.590 6.570 6.650 72,500 478,150 6.5952 5.303 5.287 5.303 5.287 5.351 90,098 5.3070 -0.60%
2022-09-02 0 6.630 6.620 6.640 6.630 6.740 85,500 570,560 6.6732 5.335 5.327 5.343 5.335 5.424 106,254 5.3698 -1.34%
2022-09-01 0 6.720 6.690 6.730 6.690 7.010 100,000 686,460 6.8646 5.407 5.383 5.415 5.383 5.641 124,273 5.5238 -3.86%
2022-08-31 0 6.990 6.990 7.000 6.770 6.990 97,500 663,370 6.8038 5.625 5.625 5.633 5.448 5.625 121,166 5.4749 1.90%
2022-08-30 0 6.860 6.810 6.870 6.820 6.940 84,500 581,175 6.8778 5.520 5.480 5.528 5.488 5.584 105,011 5.5344 -0.87%
2022-08-29 0 6.920 6.910 6.920 6.910 7.000 87,500 607,235 6.9398 5.568 5.560 5.568 5.560 5.633 108,739 5.5843 -0.86%
2022-08-26 0 6.980 6.960 6.980 6.940 7.030 87,500 610,650 6.9789 5.617 5.601 5.617 5.584 5.657 108,739 5.6157 -0.29%
2022-08-25 0 7.000 6.980 7.000 6.980 7.050 59,500 417,285 7.0132 5.633 5.617 5.633 5.617 5.673 73,943 5.6434 -0.43%
2022-08-24 0 7.030 6.980 7.050 6.990 7.150 82,000 580,060 7.0739 5.657 5.617 5.673 5.625 5.753 101,904 5.6922 -1.40%
2022-08-23 0 7.130 7.120 7.150 7.130 7.230 88,500 633,975 7.1636 5.737 5.729 5.753 5.737 5.818 109,982 5.7644 -1.11%
2022-08-22 0 7.210 7.170 7.210 7.040 7.220 87,500 629,080 7.1895 5.802 5.770 5.802 5.665 5.810 108,739 5.7852 1.84%
2022-08-19 0 7.080 7.030 7.080 7.040 7.160 90,500 641,865 7.0924 5.697 5.657 5.697 5.665 5.761 112,467 5.7071 -0.84%
2022-08-18 0 7.140 7.130 7.140 7.130 7.160 86,000 614,705 7.1477 5.745 5.737 5.745 5.737 5.761 106,875 5.7516 0.14%
2022-08-17 0 7.130 7.120 7.130 7.120 7.210 86,000 615,315 7.1548 5.737 5.729 5.737 5.729 5.802 106,875 5.7573 -0.70%
2022-08-16 0 7.180 7.150 7.190 7.160 7.240 79,500 574,465 7.2260 5.778 5.753 5.786 5.761 5.826 98,797 5.8146 -0.28%
2022-08-15 0 7.200 7.150 7.210 7.160 7.240 96,500 693,460 7.1861 5.794 5.753 5.802 5.761 5.826 119,924 5.7825 -0.28%
2022-08-12 0 7.220 7.190 7.220 7.190 7.230 88,500 638,200 7.2113 5.810 5.786 5.810 5.786 5.818 109,982 5.8028 0.42%
2022-08-11 0 7.190 7.120 7.200 7.130 7.190 92,000 658,895 7.1619 5.786 5.729 5.794 5.737 5.786 114,331 5.7630 0.28%
2022-08-10 0 7.170 7.110 7.180 7.120 7.240 93,000 669,095 7.1946 5.770 5.721 5.778 5.729 5.826 115,574 5.7893 -0.97%
2022-08-09 0 7.240 7.170 7.250 7.180 7.250 89,500 647,810 7.2381 5.826 5.770 5.834 5.778 5.834 111,225 5.8243 0.00%
2022-08-08 0 7.240 7.180 7.250 7.150 7.240 86,000 618,445 7.1912 5.826 5.778 5.834 5.753 5.826 106,875 5.7866 -0.14%
2022-08-05 0 7.250 7.210 7.250 7.060 7.250 83,500 596,870 7.1481 5.834 5.802 5.834 5.681 5.834 103,768 5.7520 0.83%
2022-08-04 0 7.190 7.170 7.200 7.180 7.250 85,500 615,515 7.1990 5.786 5.770 5.794 5.778 5.834 106,254 5.7929 -0.83%
2022-08-03 0 7.250 7.230 7.250 7.140 7.320 119,000 861,860 7.2425 5.834 5.818 5.834 5.745 5.890 147,885 5.8279 1.12%
2022-08-02 0 7.170 7.140 7.190 7.150 7.230 86,000 619,090 7.1987 5.770 5.745 5.786 5.753 5.818 106,875 5.7927 0.28%
2022-08-01 0 7.150 7.110 7.160 7.090 7.150 84,500 601,765 7.1215 5.753 5.721 5.761 5.705 5.753 105,011 5.7305 0.28%
2022-07-29 0 7.130 7.100 7.150 7.110 7.220 88,000 629,130 7.1492 5.737 5.713 5.753 5.721 5.810 109,360 5.7528 -0.97%
2022-07-28 0 7.200 7.120 7.220 7.130 7.240 80,500 578,380 7.1848 5.794 5.729 5.810 5.737 5.826 100,040 5.7815 -0.69%
2022-07-27 0 7.250 7.180 7.250 7.050 7.250 87,000 618,495 7.1091 5.834 5.778 5.834 5.673 5.834 108,118 5.7206 2.26%
2022-07-26 0 7.090 7.080 7.100 7.090 7.190 90,000 642,290 7.1366 5.705 5.697 5.713 5.705 5.786 111,846 5.7426 -1.12%
2022-07-25 0 7.170 7.130 7.180 7.130 7.240 87,000 624,010 7.1725 5.770 5.737 5.778 5.737 5.826 108,118 5.7716 -1.10%
2022-07-22 0 7.250 7.220 7.250 7.170 7.250 86,000 620,045 7.2098 5.834 5.810 5.834 5.770 5.834 106,875 5.8016 0.55%
2022-07-21 0 7.210 7.180 7.220 7.180 7.330 143,500 1,039,400 7.2432 5.802 5.778 5.810 5.778 5.898 178,332 5.8285 0.00%
2022-07-20 0 7.210 7.180 7.220 7.190 7.240 90,000 648,725 7.2081 5.802 5.778 5.810 5.786 5.826 111,846 5.8002 -0.28%
2022-07-19 0 7.230 7.210 7.240 7.200 7.250 86,500 625,545 7.2317 5.818 5.802 5.826 5.794 5.834 107,496 5.8192 -0.14%
2022-07-18 0 7.240 7.220 7.250 7.210 7.260 90,500 655,020 7.2378 5.826 5.810 5.834 5.802 5.842 112,467 5.8241 0.00%
2022-07-15 0 7.240 7.220 7.250 7.190 7.250 117,354 849,796 7.2413 5.826 5.810 5.834 5.786 5.834 145,840 5.8269 0.00%
2022-07-14 0 7.240 7.220 7.240 7.190 7.250 90,000 650,540 7.2282 5.826 5.810 5.826 5.786 5.834 111,846 5.8164 0.14%
2022-07-13 0 7.230 7.170 7.240 7.120 7.240 89,500 641,150 7.1637 5.818 5.770 5.826 5.729 5.826 111,225 5.7645 0.00%
2022-07-12 0 7.230 7.190 7.240 7.200 7.250 92,500 668,785 7.2301 5.818 5.786 5.826 5.794 5.834 114,953 5.8179 0.00%
2022-07-11 0 7.230 7.200 7.240 7.190 7.250 86,000 622,085 7.2335 5.818 5.794 5.826 5.786 5.834 106,875 5.8207 0.14%
2022-07-08 0 7.220 7.200 7.250 7.200 7.250 88,500 640,505 7.2373 5.810 5.794 5.834 5.794 5.834 109,982 5.8237 0.56%
2022-07-07 0 7.180 7.120 7.190 7.130 7.180 85,500 612,625 7.1652 5.778 5.729 5.786 5.737 5.778 106,254 5.7657 0.42%
2022-07-06 0 7.150 7.110 7.150 7.070 7.150 91,500 650,355 7.1077 5.753 5.721 5.753 5.689 5.753 113,710 5.7194 0.56%
2022-07-05 0 7.110 7.080 7.130 7.090 7.150 81,500 580,005 7.1166 5.721 5.697 5.737 5.705 5.753 101,283 5.7266 -0.42%
2022-07-04 0 7.140 7.100 7.160 7.100 7.240 84,500 605,215 7.1623 5.745 5.713 5.761 5.713 5.826 105,011 5.7634 -1.24%
2022-06-30 0 7.230 7.190 7.240 7.190 7.250 82,000 592,080 7.2205 5.818 5.786 5.826 5.786 5.834 101,904 5.8102 -0.28%
2022-06-29 0 7.250 7.200 7.250 7.210 7.250 93,500 676,805 7.2386 5.834 5.794 5.834 5.802 5.834 116,195 5.8247 0.00%
2022-06-28 0 7.250 7.220 7.250 7.230 7.250 93,000 673,465 7.2416 5.834 5.810 5.834 5.818 5.834 115,574 5.8271 0.14%
2022-06-27 0 7.240 7.210 7.250 7.190 7.250 97,500 705,765 7.2386 5.826 5.802 5.834 5.786 5.834 121,166 5.8248 -0.14%
2022-06-24 0 7.250 7.220 7.250 7.200 7.250 90,000 651,420 7.2380 5.834 5.810 5.834 5.794 5.834 111,846 5.8243 0.14%
2022-06-23 0 7.240 7.190 7.250 7.190 7.250 94,000 680,110 7.2352 5.826 5.786 5.834 5.786 5.834 116,817 5.8220 0.00%
2022-06-22 0 7.240 7.220 7.250 7.190 7.250 88,500 640,445 7.2367 5.826 5.810 5.834 5.786 5.834 109,982 5.8232 0.14%
2022-06-21 0 7.230 7.180 7.240 7.190 7.250 87,000 629,025 7.2302 5.818 5.778 5.826 5.786 5.834 108,118 5.8180 -0.14%
2022-06-20 0 7.240 7.200 7.250 7.050 7.370 118,269 860,427 7.2752 5.826 5.794 5.834 5.673 5.930 146,977 5.8542 2.70%
2022-06-17 0 7.250 7.210 7.250 7.200 7.250 87,500 632,925 7.2334 5.673 5.642 5.673 5.634 5.673 111,824 5.6600 0.14%
2022-06-16 0 7.240 7.200 7.250 7.200 7.250 90,000 651,300 7.2367 5.665 5.634 5.673 5.634 5.673 115,019 5.6626 0.00%
2022-06-15 0 7.240 7.220 7.250 7.190 7.250 85,000 615,175 7.2374 5.665 5.650 5.673 5.626 5.673 108,629 5.6631 0.00%
2022-06-14 0 7.240 7.220 7.250 7.200 7.250 104,500 756,345 7.2378 5.665 5.650 5.673 5.634 5.673 133,550 5.6634 -0.14%
2022-06-13 0 7.250 7.200 7.250 7.200 7.250 81,000 585,965 7.2341 5.673 5.634 5.673 5.634 5.673 103,517 5.6606 0.14%
2022-06-10 0 7.240 7.190 7.250 7.200 7.250 90,500 654,435 7.2313 5.665 5.626 5.673 5.634 5.673 115,658 5.6584 0.00%
2022-06-09 0 7.240 7.180 7.250 7.180 7.250 83,000 600,240 7.2318 5.665 5.618 5.673 5.618 5.673 106,073 5.6587 0.00%
2022-06-08 0 7.240 7.180 7.250 7.170 7.250 85,500 617,205 7.2188 5.665 5.618 5.673 5.610 5.673 109,268 5.6485 0.56%
2022-06-07 0 7.200 7.170 7.210 7.180 7.230 87,500 629,945 7.1994 5.634 5.610 5.642 5.618 5.657 111,824 5.6334 -0.41%
2022-06-06 0 7.230 7.220 7.240 7.210 7.280 98,500 714,200 7.2508 5.657 5.650 5.665 5.642 5.696 125,882 5.6736 -0.14%
2022-06-02 0 7.240 7.210 7.250 7.180 7.250 89,500 647,010 7.2292 5.665 5.642 5.673 5.618 5.673 114,380 5.6567 0.42%
2022-06-01 0 7.210 7.210 7.250 7.190 7.250 103,500 748,775 7.2345 5.642 5.642 5.673 5.626 5.673 132,272 5.6609 -0.55%
2022-05-31 0 7.250 7.220 7.250 7.190 7.250 88,000 636,065 7.2280 5.673 5.650 5.673 5.626 5.673 112,463 5.6558 0.28%
2022-05-30 0 7.230 7.180 7.250 7.190 7.250 94,500 683,605 7.2339 5.657 5.618 5.673 5.626 5.673 120,770 5.6604 0.00%
2022-05-27 0 7.230 7.190 7.240 7.210 7.240 82,500 596,275 7.2276 5.657 5.626 5.665 5.642 5.665 105,434 5.6554 0.28%
2022-05-26 0 7.210 7.190 7.230 7.200 7.240 88,000 635,040 7.2164 5.642 5.626 5.657 5.634 5.665 112,463 5.6467 -0.41%
2022-05-25 0 7.240 7.210 7.250 7.210 7.250 95,000 687,615 7.2381 5.665 5.642 5.673 5.642 5.673 121,409 5.6636 0.00%
2022-05-24 0 7.240 7.220 7.250 7.230 7.250 87,500 633,330 7.2381 5.665 5.650 5.673 5.657 5.673 111,824 5.6636 -0.82%
2022-05-23 0 7.300 7.260 7.300 7.210 7.300 91,000 658,865 7.2403 5.712 5.681 5.712 5.642 5.712 116,297 5.6654 0.69%
2022-05-20 0 7.250 7.210 7.250 7.160 7.250 107,000 771,780 7.2129 5.673 5.642 5.673 5.603 5.673 136,745 5.6440 0.28%
2022-05-19 0 7.230 7.180 7.240 7.190 7.250 92,500 668,060 7.2223 5.657 5.618 5.665 5.626 5.673 118,214 5.6513 -0.14%
2022-05-18 0 7.240 7.220 7.250 7.090 7.250 103,000 742,510 7.2088 5.665 5.650 5.673 5.548 5.673 131,633 5.6408 1.69%
2022-05-17 0 7.120 7.120 7.130 7.060 7.140 103,500 735,045 7.1019 5.571 5.571 5.579 5.524 5.587 132,272 5.5571 0.00%
2022-05-16 0 7.120 7.050 7.130 7.020 7.120 85,500 605,580 7.0828 5.571 5.516 5.579 5.493 5.571 109,268 5.5422 0.85%
2022-05-13 0 7.060 7.010 7.080 7.020 7.080 93,000 656,230 7.0562 5.524 5.485 5.540 5.493 5.540 118,853 5.5214 0.00%
2022-05-12 0 7.060 7.020 7.070 6.970 7.080 108,500 763,145 7.0336 5.524 5.493 5.532 5.454 5.540 138,662 5.5037 -0.14%
2022-05-11 0 7.070 7.030 7.080 6.990 7.120 96,500 679,960 7.0462 5.532 5.501 5.540 5.470 5.571 123,326 5.5135 -0.70%
2022-05-10 0 7.120 7.110 7.120 6.880 7.330 117,000 822,260 7.0279 5.571 5.563 5.571 5.383 5.736 149,524 5.4992 -2.86%
2022-05-06 0 7.330 7.270 7.330 7.240 7.410 73,500 538,370 7.3248 5.736 5.689 5.736 5.665 5.798 93,932 5.7315 -1.08%
2022-05-05 0 7.410 7.380 7.420 7.400 7.620 136,500 1,032,080 7.5610 5.798 5.775 5.806 5.790 5.963 174,445 5.9164 -2.63%
2022-05-04 0 7.610 7.560 7.620 7.580 7.640 90,500 689,405 7.6177 5.955 5.916 5.963 5.931 5.978 115,658 5.9607 0.26%
2022-05-03 0 7.590 7.510 7.590 7.220 7.590 130,000 956,895 7.3607 5.939 5.876 5.939 5.650 5.939 166,138 5.7596 4.98%
2022-04-29 0 7.230 7.180 7.250 7.140 7.240 242,000 1,743,995 7.2066 5.657 5.618 5.673 5.587 5.665 309,273 5.6390 0.70%
2022-04-28 0 7.180 7.160 7.190 7.180 7.250 333,500 2,406,850 7.2169 5.618 5.603 5.626 5.618 5.673 426,209 5.6471 -0.83%
2022-04-27 0 7.240 7.190 7.250 7.150 7.250 317,000 2,291,775 7.2296 5.665 5.626 5.673 5.595 5.673 405,122 5.6570 0.70%
2022-04-26 0 7.190 7.160 7.190 7.150 7.240 228,500 1,640,515 7.1795 5.626 5.603 5.626 5.595 5.665 292,020 5.6178 -0.42%
2022-04-25 0 7.220 7.150 7.230 7.160 7.240 183,500 1,321,345 7.2008 5.650 5.595 5.657 5.603 5.665 234,511 5.6345 -0.14%
2022-04-22 0 7.230 7.190 7.250 7.080 7.250 252,500 1,821,095 7.2123 5.657 5.626 5.673 5.540 5.673 322,692 5.6435 1.97%
2022-04-21 0 7.090 7.090 7.180 6.930 7.180 177,000 1,251,390 7.0700 5.548 5.548 5.618 5.423 5.618 226,204 5.5321 -1.12%
2022-04-20 0 7.170 7.160 7.200 7.170 7.230 228,500 1,643,050 7.1906 5.610 5.603 5.634 5.610 5.657 292,020 5.6265 -0.55%
2022-04-19 0 7.210 7.180 7.220 7.060 7.240 198,000 1,410,905 7.1258 5.642 5.618 5.650 5.524 5.665 253,041 5.5758 -0.41%
2022-04-14 0 7.240 7.220 7.250 7.180 7.320 185,500 1,346,240 7.2574 5.665 5.650 5.673 5.618 5.728 237,067 5.6787 0.84%
2022-04-13 0 7.180 7.120 7.190 7.110 7.190 165,500 1,186,720 7.1705 5.618 5.571 5.626 5.563 5.626 211,507 5.6108 0.28%
2022-04-12 0 7.160 7.150 7.160 6.670 7.170 222,500 1,515,825 6.8127 5.603 5.595 5.603 5.219 5.610 284,352 5.3308 6.39%
2022-04-11 0 6.730 6.730 6.800 6.570 6.870 252,500 1,700,092 6.7330 5.266 5.266 5.321 5.141 5.376 322,692 5.2685 1.05%
2022-04-08 0 6.660 6.590 6.660 6.550 6.960 233,500 1,566,645 6.7094 5.211 5.157 5.211 5.125 5.446 298,410 5.2500 -4.31%
2022-04-07 0 6.960 6.920 6.990 6.930 7.130 170,500 1,199,740 7.0366 5.446 5.415 5.470 5.423 5.579 217,897 5.5060 -2.38%
2022-04-06 0 7.130 7.110 7.150 7.110 7.960 165,000 1,221,045 7.4003 5.579 5.563 5.595 5.563 6.229 210,868 5.7906 -10.54%
2022-04-04 0 7.970 7.880 7.970 7.370 7.970 312,000 2,383,015 7.6379 6.236 6.166 6.236 5.767 6.236 398,732 5.9765 7.41%
2022-04-01 0 7.420 7.410 7.430 7.380 7.480 209,000 1,555,330 7.4418 5.806 5.798 5.814 5.775 5.853 267,099 5.8230 -0.27%
2022-03-31 0 7.440 7.380 7.440 7.340 7.520 283,500 2,112,370 7.4510 5.822 5.775 5.822 5.743 5.884 362,309 5.8303 -0.93%
2022-03-30 0 7.510 7.470 7.520 7.360 7.600 300,000 2,252,265 7.5076 5.876 5.845 5.884 5.759 5.947 383,396 5.8745 1.49%
2022-03-29 0 7.400 7.330 7.400 7.330 7.400 249,000 1,835,330 7.3708 5.790 5.736 5.790 5.736 5.790 318,219 5.7675 0.27%
2022-03-28 0 7.380 7.330 7.400 7.340 7.410 185,500 1,368,505 7.3774 5.775 5.736 5.790 5.743 5.798 237,067 5.7727 -0.14%
2022-03-25 0 7.390 7.390 7.480 7.390 7.500 166,500 1,242,255 7.4610 5.783 5.783 5.853 5.783 5.869 212,785 5.8381 -1.07%
2022-03-24 0 7.470 7.400 7.470 7.410 7.480 196,000 1,460,235 7.4502 5.845 5.790 5.845 5.798 5.853 250,485 5.8296 0.13%
2022-03-23 0 7.460 7.450 7.520 7.380 7.600 215,500 1,610,560 7.4736 5.837 5.829 5.884 5.775 5.947 275,406 5.8479 0.40%
2022-03-22 0 7.430 7.330 7.440 6.900 7.430 313,500 2,245,045 7.1612 5.814 5.736 5.822 5.399 5.814 400,649 5.6035 7.06%
2022-03-21 0 6.940 6.900 6.950 6.700 6.940 215,500 1,453,100 6.7429 5.430 5.399 5.438 5.243 5.430 275,406 5.2762 2.81%
2022-03-18 0 6.750 6.690 6.760 6.690 6.780 176,000 1,184,040 6.7275 5.282 5.235 5.290 5.235 5.305 224,926 5.2641 -0.30%
2022-03-17 0 6.770 6.750 6.800 6.750 6.880 143,500 977,500 6.8118 5.297 5.282 5.321 5.282 5.383 183,391 5.3301 -1.60%
2022-03-16 0 6.880 6.830 6.890 6.840 6.920 160,000 1,102,320 6.8895 5.383 5.344 5.391 5.352 5.415 204,478 5.3909 -0.29%
2022-03-15 0 6.900 6.840 6.930 6.850 7.540 206,500 1,477,220 7.1536 5.399 5.352 5.423 5.360 5.900 263,904 5.5976 -8.49%
2022-03-14 0 7.540 7.530 7.550 7.470 7.690 208,000 1,581,065 7.6013 5.900 5.892 5.908 5.845 6.017 265,821 5.9478 -0.79%
2022-03-11 0 7.600 7.570 7.610 7.500 7.610 221,000 1,674,780 7.5782 5.947 5.923 5.955 5.869 5.955 282,435 5.9298 0.53%
2022-03-10 0 7.560 7.510 7.560 7.270 7.650 267,000 2,004,235 7.5065 5.916 5.876 5.916 5.689 5.986 341,222 5.8737 3.56%
2022-03-09 0 7.300 7.210 7.310 7.090 7.300 230,000 1,655,005 7.1957 5.712 5.642 5.720 5.548 5.712 293,937 5.6305 2.24%
2022-03-08 0 7.140 7.130 7.150 6.820 7.140 298,000 2,085,855 6.9995 5.587 5.579 5.595 5.337 5.587 380,840 5.4770 3.93%
2022-03-07 0 6.870 6.800 6.880 6.760 6.870 241,500 1,652,700 6.8435 5.376 5.321 5.383 5.290 5.376 308,634 5.3549 0.88%
2022-03-04 0 6.810 6.770 6.810 6.780 7.120 199,000 1,384,370 6.9566 5.329 5.297 5.329 5.305 5.571 254,319 5.4434 -4.35%
2022-03-03 0 7.120 7.080 7.120 7.090 7.500 184,500 1,336,615 7.2445 5.571 5.540 5.571 5.548 5.869 235,789 5.6687 -4.94%
2022-03-02 0 7.490 7.400 7.420 7.350 7.490 161,000 1,196,860 7.4339 5.861 5.790 5.806 5.751 5.861 205,756 5.8169 0.13%
2022-03-01 0 7.480 7.450 7.490 7.300 7.610 315,000 2,356,715 7.4816 5.853 5.829 5.861 5.712 5.955 402,566 5.8542 2.47%
2022-02-28 0 7.300 7.230 7.310 7.130 7.310 231,000 1,678,910 7.2680 5.712 5.657 5.720 5.579 5.720 295,215 5.6871 1.81%
2022-02-25 0 7.170 7.110 7.180 7.090 7.180 276,500 1,979,490 7.1591 5.610 5.563 5.618 5.548 5.618 353,363 5.6019 1.27%
2022-02-24 0 7.080 7.080 7.100 7.080 7.440 175,500 1,274,615 7.2628 5.540 5.540 5.556 5.540 5.822 224,287 5.6830 -4.58%
2022-02-23 0 7.420 7.380 7.450 7.380 7.710 225,000 1,691,340 7.5171 5.806 5.775 5.829 5.775 6.033 287,547 5.8820 -3.64%
2022-02-22 0 7.700 7.620 7.710 7.610 7.720 164,000 1,258,390 7.6731 6.025 5.963 6.033 5.955 6.041 209,590 6.0041 -0.26%
2022-02-21 0 7.720 7.670 7.720 7.610 7.790 171,000 1,316,695 7.7000 6.041 6.002 6.041 5.955 6.096 218,536 6.0251 0.78%
2022-02-18 0 7.660 7.610 7.670 7.580 7.680 212,000 1,623,425 7.6577 5.994 5.955 6.002 5.931 6.009 270,933 5.9920 0.26%
2022-02-17 0 7.640 7.610 7.660 7.520 7.740 155,500 1,186,225 7.6285 5.978 5.955 5.994 5.884 6.056 198,727 5.9691 -1.29%
2022-02-16 0 7.740 7.650 7.750 7.630 7.840 199,000 1,539,190 7.7346 6.056 5.986 6.064 5.970 6.135 254,319 6.0522 0.39%
2022-02-15 0 7.710 7.630 7.720 7.620 7.790 180,500 1,389,055 7.6956 6.033 5.970 6.041 5.963 6.096 230,677 6.0217 0.39%
2022-02-14 0 7.680 7.620 7.680 7.570 7.880 215,500 1,663,840 7.7208 6.009 5.963 6.009 5.923 6.166 275,406 6.0414 1.45%
2022-02-11 0 7.570 7.520 7.570 7.440 7.680 261,000 1,967,210 7.5372 5.923 5.884 5.923 5.822 6.009 333,555 5.8977 0.80%
2022-02-10 0 7.510 7.460 7.510 7.190 7.750 344,500 2,579,990 7.4891 5.876 5.837 5.876 5.626 6.064 440,266 5.8601 4.45%
2022-02-09 0 7.190 7.110 7.200 7.040 7.200 205,000 1,461,347 7.1285 5.626 5.563 5.634 5.509 5.634 261,987 5.5779 0.98%
2022-02-08 0 7.120 7.090 7.140 7.050 7.340 266,500 1,907,705 7.1584 5.571 5.548 5.587 5.516 5.743 340,584 5.6013 -2.73%
2022-02-07 0 7.320 7.300 7.320 6.480 7.420 321,500 2,250,790 7.0009 5.728 5.712 5.728 5.070 5.806 410,873 5.4781 13.14%
2022-02-04 0 6.470 6.430 6.470 6.420 6.690 191,500 1,249,595 6.5253 5.063 5.031 5.063 5.024 5.235 244,734 5.1059 -3.14%
2022-01-31 0 6.680 6.620 6.680 6.630 7.080 105,500 717,935 6.8051 5.227 5.180 5.227 5.188 5.540 134,828 5.3248 -5.38%
2022-01-28 0 7.060 7.020 7.070 6.630 7.080 324,500 2,254,270 6.9469 5.524 5.493 5.532 5.188 5.540 414,707 5.4358 6.01%
2022-01-27 0 6.660 6.630 6.660 6.490 6.660 305,000 2,006,425 6.5784 5.211 5.188 5.211 5.078 5.211 389,786 5.1475 0.76%
2022-01-26 0 6.610 6.540 6.610 6.540 6.690 159,500 1,054,470 6.6111 5.172 5.117 5.172 5.117 5.235 203,839 5.1731 -1.05%
2022-01-25 0 6.680 6.620 6.690 6.500 6.690 172,000 1,130,555 6.5730 5.227 5.180 5.235 5.086 5.235 219,814 5.1432 0.45%
2022-01-24 0 6.650 6.610 6.650 6.610 6.850 214,500 1,445,785 6.7403 5.203 5.172 5.203 5.172 5.360 274,128 5.2741 -2.78%
2022-01-21 0 6.840 6.810 6.860 6.820 6.910 292,000 2,006,260 6.8708 5.352 5.329 5.368 5.337 5.407 373,172 5.3762 -0.44%
2022-01-20 0 6.870 6.860 6.930 6.800 6.930 235,500 1,622,550 6.8898 5.376 5.368 5.423 5.321 5.423 300,966 5.3911 -0.58%
2022-01-19 0 6.910 6.860 6.920 6.800 7.070 194,500 1,344,390 6.9120 5.407 5.368 5.415 5.321 5.532 248,568 5.4085 -2.12%
2022-01-18 0 7.060 7.050 7.080 7.030 7.080 175,000 1,236,085 7.0633 5.524 5.516 5.540 5.501 5.540 223,648 5.5269 -0.14%
2022-01-17 0 7.070 7.030 7.100 7.040 7.080 184,500 1,304,595 7.0710 5.532 5.501 5.556 5.509 5.540 235,789 5.5329 -0.28%
2022-01-14 0 7.090 7.070 7.090 6.960 7.110 220,000 1,555,465 7.0703 5.548 5.532 5.548 5.446 5.563 281,157 5.5324 0.14%
2022-01-13 0 7.080 7.020 7.080 6.950 7.260 253,000 1,787,900 7.0668 5.540 5.493 5.540 5.438 5.681 323,331 5.5296 -2.75%
2022-01-12 0 7.280 7.230 7.290 7.210 7.280 233,000 1,691,870 7.2612 5.696 5.657 5.704 5.642 5.696 297,771 5.6818 0.00%
2022-01-11 0 7.280 7.260 7.280 7.010 7.280 322,000 2,325,810 7.2230 5.696 5.681 5.696 5.485 5.696 411,512 5.6519 3.70%
2022-01-10 0 7.020 6.970 7.020 6.890 7.120 197,000 1,373,115 6.9701 5.493 5.454 5.493 5.391 5.571 251,763 5.4540 -1.27%
2022-01-07 0 7.110 7.010 7.110 7.020 7.280 156,000 1,121,365 7.1882 5.563 5.485 5.563 5.493 5.696 199,366 5.6247 -2.60%
2022-01-06 0 7.300 7.270 7.300 7.280 7.310 313,000 2,281,430 7.2889 5.712 5.689 5.712 5.696 5.720 400,010 5.7034 0.14%
2022-01-05 0 7.290 7.270 7.300 7.260 7.300 163,500 1,191,290 7.2862 5.704 5.689 5.712 5.681 5.712 208,951 5.7013 -0.14%
2022-01-04 0 7.300 7.270 7.300 7.270 7.300 178,500 1,300,975 7.2884 5.712 5.689 5.712 5.689 5.712 228,121 5.7030 -0.27%
2022-01-03 0 7.320 7.260 7.320 7.270 7.450 251,000 1,837,725 7.3216 5.728 5.681 5.728 5.689 5.829 320,775 5.7290 0.69%
2021-12-31 0 7.270 7.250 7.290 7.260 7.300 257,000 1,870,380 7.2777 5.689 5.673 5.704 5.681 5.712 328,443 5.6947 -1.09%
2021-12-30 0 7.350 7.300 7.350 7.250 7.500 588,500 4,305,055 7.3153 5.751 5.712 5.751 5.673 5.869 752,095 5.7241 1.24%
2021-12-29 0 7.260 7.220 7.260 7.210 7.270 282,500 2,048,115 7.2500 5.681 5.650 5.681 5.642 5.689 361,031 5.6730 0.00%
2021-12-28 0 7.260 7.250 7.260 7.230 7.280 241,000 1,748,975 7.2572 5.681 5.673 5.681 5.657 5.696 307,995 5.6786 0.14%
2021-12-24 0 7.250 7.230 7.260 7.220 7.270 120,500 873,580 7.2496 5.673 5.657 5.681 5.650 5.689 153,997 5.6727 -0.41%
2021-12-23 0 7.280 7.250 7.280 7.220 7.290 223,500 1,622,450 7.2593 5.696 5.673 5.696 5.650 5.704 285,630 5.6802 0.28%
2021-12-22 0 7.260 7.240 7.270 7.190 7.280 181,500 1,316,150 7.2515 5.681 5.665 5.689 5.626 5.696 231,955 5.6742 0.00%
2021-12-21 0 7.260 7.210 7.260 7.120 7.300 231,000 1,673,325 7.2438 5.681 5.642 5.681 5.571 5.712 295,215 5.6682 0.28%
2021-12-20 0 7.240 7.200 7.250 6.960 7.240 182,500 1,288,810 7.0620 5.665 5.634 5.673 5.446 5.665 233,233 5.5259 1.12%
2021-12-17 0 7.160 7.130 7.170 6.610 7.160 337,000 2,313,355 6.8646 5.603 5.579 5.610 5.172 5.603 430,682 5.3714 8.32%
2021-12-16 0 6.610 6.610 6.660 6.490 6.660 229,500 1,507,420 6.5683 5.172 5.172 5.211 5.078 5.211 293,298 5.1396 1.85%
2021-12-15 0 6.490 6.440 6.500 6.270 6.500 304,500 1,942,950 6.3808 5.078 5.039 5.086 4.906 5.086 389,147 4.9928 2.69%
2021-12-14 0 6.320 6.270 6.330 6.150 6.450 179,500 1,125,705 6.2713 4.945 4.906 4.953 4.812 5.047 229,399 4.9072 -1.71%
2021-12-13 0 6.430 6.400 6.430 6.340 6.880 204,500 1,336,100 6.5335 5.031 5.008 5.031 4.961 5.383 261,348 5.1123 -6.54%
2021-12-10 0 6.880 6.900 6.940 6.840 6.940 212,500 1,467,290 6.9049 5.383 5.399 5.430 5.352 5.430 271,572 5.4029 -0.58%
2021-12-09 0 6.920 6.870 6.930 6.800 7.030 333,000 2,303,875 6.9185 5.415 5.376 5.423 5.321 5.501 425,570 5.4136 1.76%
2021-12-08 0 6.800 6.760 6.800 6.760 6.840 202,500 1,376,890 6.7995 5.321 5.290 5.321 5.290 5.352 258,792 5.3204 -0.29%
2021-12-07 0 6.820 6.780 6.820 6.590 6.820 233,500 1,557,660 6.6709 5.337 5.305 5.337 5.157 5.337 298,410 5.2199 3.49%
2021-12-06 0 6.590 6.530 6.600 6.530 6.600 164,500 1,081,110 6.5721 5.157 5.110 5.164 5.110 5.164 210,229 5.1425 0.30%
2021-12-03 0 6.570 6.520 6.580 6.450 6.570 188,000 1,227,375 6.5286 5.141 5.102 5.149 5.047 5.141 240,262 5.1085 1.08%
2021-12-02 0 6.500 6.490 6.530 6.330 6.530 208,000 1,335,125 6.4189 5.086 5.078 5.110 4.953 5.110 265,821 5.0226 2.04%
2021-12-01 0 6.370 6.320 6.370 6.220 6.490 273,000 1,740,400 6.3751 4.984 4.945 4.984 4.867 5.078 348,890 4.9884 2.58%
2021-11-30 0 6.210 6.180 6.210 6.020 6.280 347,000 2,137,460 6.1598 4.859 4.836 4.859 4.711 4.914 443,461 4.8199 -0.96%
2021-11-29 0 6.270 6.240 6.280 6.250 6.430 187,500 1,187,980 6.3359 4.906 4.883 4.914 4.891 5.031 239,623 4.9577 -2.18%
2021-11-26 0 6.410 6.380 6.410 6.390 6.590 147,000 949,700 6.4605 5.016 4.992 5.016 5.000 5.157 187,864 5.0553 -2.58%
2021-11-25 0 6.580 6.540 6.600 6.540 6.840 173,500 1,146,405 6.6075 5.149 5.117 5.164 5.117 5.352 221,731 5.1703 -3.80%
2021-11-24 0 6.840 6.790 6.850 6.760 6.840 192,000 1,310,360 6.8248 5.352 5.313 5.360 5.290 5.352 245,373 5.3403 0.44%
2021-11-23 0 6.810 6.740 6.830 6.670 6.930 295,500 2,016,445 6.8238 5.329 5.274 5.344 5.219 5.423 377,645 5.3395 2.10%
2021-11-22 0 6.670 6.630 6.670 6.570 6.670 201,000 1,331,290 6.6233 5.219 5.188 5.219 5.141 5.219 256,875 5.1826 1.52%
2021-11-19 0 6.570 6.520 6.570 6.490 6.590 152,000 992,795 6.5315 5.141 5.102 5.141 5.078 5.157 194,254 5.1108 -0.15%
2021-11-18 0 6.580 6.510 6.580 6.510 6.770 159,000 1,052,050 6.6167 5.149 5.094 5.149 5.094 5.297 203,200 5.1774 -2.52%
2021-11-17 0 6.750 6.710 6.750 6.630 6.750 283,000 1,898,640 6.7090 5.282 5.250 5.282 5.188 5.282 361,670 5.2496 1.81%
2021-11-16 0 6.630 6.570 6.630 6.490 6.660 240,500 1,578,935 6.5652 5.188 5.141 5.188 5.078 5.211 307,356 5.1372 -0.30%
2021-11-15 0 6.650 6.600 6.660 6.600 6.760 201,500 1,348,890 6.6942 5.203 5.164 5.211 5.164 5.290 257,514 5.2381 -1.48%
2021-11-12 0 6.750 6.660 6.750 6.670 6.790 190,500 1,278,520 6.7114 5.282 5.211 5.282 5.219 5.313 243,457 5.2515 1.35%
2021-11-11 0 6.660 6.660 6.710 6.650 6.770 158,500 1,063,530 6.7100 5.211 5.211 5.250 5.203 5.297 202,561 5.2504 -1.48%
2021-11-10 0 6.760 6.720 6.760 6.700 6.850 246,500 1,667,675 6.7654 5.290 5.258 5.290 5.243 5.360 315,024 5.2938 1.20%
2021-11-09 0 6.680 6.620 6.680 6.570 6.680 328,000 2,164,420 6.5988 5.227 5.180 5.227 5.141 5.227 419,180 5.1635 1.52%
2021-11-08 0 6.580 6.530 6.580 6.530 6.720 166,000 1,103,330 6.6466 5.149 5.110 5.149 5.110 5.258 212,146 5.2008 -1.79%
2021-11-05 0 6.700 6.670 6.700 6.610 6.800 294,500 1,975,305 6.7073 5.243 5.219 5.243 5.172 5.321 376,367 5.2483 -1.18%
2021-11-04 0 6.780 6.740 6.780 6.750 7.030 194,500 1,348,140 6.9313 5.305 5.274 5.305 5.282 5.501 248,568 5.4236 -3.28%
2021-11-03 0 7.010 6.990 7.020 6.990 7.090 248,500 1,751,050 7.0465 5.485 5.470 5.493 5.470 5.548 317,580 5.5137 -0.99%
2021-11-02 0 7.080 7.000 7.080 7.000 7.140 169,000 1,199,620 7.0983 5.540 5.477 5.540 5.477 5.587 215,980 5.5543 -0.84%
2021-11-01 0 7.140 7.100 7.140 7.110 7.230 213,500 1,530,595 7.1691 5.587 5.556 5.587 5.563 5.657 272,850 5.6097 -1.11%
2021-10-29 0 7.220 7.150 7.230 7.160 7.240 200,500 1,443,095 7.1975 5.650 5.595 5.657 5.603 5.665 256,236 5.6319 0.00%
2021-10-28 0 7.220 7.120 7.220 7.120 7.220 321,500 2,301,790 7.1595 5.650 5.571 5.650 5.571 5.650 410,873 5.6022 0.70%
2021-10-27 0 7.170 7.130 7.170 7.140 7.260 189,000 1,360,540 7.1986 5.610 5.579 5.610 5.587 5.681 241,540 5.6328 -1.10%
2021-10-26 0 7.250 7.230 7.250 7.210 7.470 242,000 1,765,560 7.2957 5.673 5.657 5.673 5.642 5.845 309,273 5.7087 -2.68%
2021-10-25 0 7.450 7.330 7.450 7.340 7.610 144,000 1,077,895 7.4854 5.829 5.736 5.829 5.743 5.955 184,030 5.8572 -1.84%
2021-10-22 0 7.590 7.550 7.590 7.560 7.690 197,000 1,495,240 7.5901 5.939 5.908 5.939 5.916 6.017 251,763 5.9391 -1.17%
2021-10-21 0 7.680 7.680 - 6.950 7.680 415,500 3,022,030 7.2732 6.009 6.009 - 5.438 6.009 531,004 5.6912 8.94%
2021-10-20 0 7.050 7.000 7.050 6.750 7.060 252,500 1,748,860 6.9262 5.516 5.477 5.516 5.282 5.524 322,692 5.4196 3.98%
2021-10-19 0 6.780 6.750 6.780 6.760 6.830 161,000 1,091,525 6.7797 5.305 5.282 5.305 5.290 5.344 205,756 5.3050 -0.59%
2021-10-18 0 6.820 6.800 6.820 6.660 6.880 229,000 1,555,830 6.7940 5.337 5.321 5.337 5.211 5.383 292,659 5.3162 2.40%
2021-10-15 0 6.660 6.630 6.660 6.610 6.660 215,000 1,427,295 6.6386 5.211 5.188 5.211 5.172 5.211 274,767 5.1946 0.45%
2021-10-12 0 6.630 6.630 6.660 6.620 6.670 197,000 1,309,430 6.6469 5.188 5.188 5.211 5.180 5.219 251,763 5.2010 -0.30%
2021-10-11 0 6.650 6.600 6.650 6.410 6.650 201,000 1,300,915 6.4722 5.203 5.164 5.203 5.016 5.203 256,875 5.0644 3.58%
2021-10-08 0 6.420 6.400 6.420 6.400 6.520 230,500 1,482,170 6.4302 5.024 5.008 5.024 5.008 5.102 294,576 5.0315 -1.23%
2021-10-07 0 6.500 6.480 6.500 6.490 6.620 208,000 1,363,295 6.5543 5.086 5.070 5.086 5.078 5.180 265,821 5.1286 -1.52%
2021-10-06 0 6.600 6.580 6.600 6.580 6.640 211,500 1,395,680 6.5990 5.164 5.149 5.164 5.149 5.196 270,294 5.1636 -0.60%
2021-10-05 0 6.640 6.600 6.640 6.600 6.650 196,500 1,298,790 6.6096 5.196 5.164 5.196 5.164 5.203 251,124 5.1719 0.15%
2021-10-04 0 6.630 6.570 6.630 6.310 6.710 225,500 1,460,610 6.4772 5.188 5.141 5.188 4.937 5.250 288,186 5.0683 4.74%
2021-09-30 0 6.330 6.300 6.330 6.290 6.350 208,500 1,316,790 6.3155 4.953 4.930 4.953 4.922 4.969 266,460 4.9418 0.16%
2021-09-29 0 6.320 6.280 6.320 6.280 6.480 200,000 1,279,015 6.3951 4.945 4.914 4.945 4.914 5.070 255,597 5.0040 -2.17%
2021-09-28 0 6.460 6.460 6.510 6.430 6.510 227,500 1,472,445 6.4723 5.055 5.055 5.094 5.031 5.094 290,742 5.0644 -0.46%
2021-09-27 0 6.490 6.440 6.490 6.440 6.630 304,500 1,982,600 6.5110 5.078 5.039 5.078 5.039 5.188 389,147 5.0947 -1.82%
2021-09-24 0 6.610 6.560 6.610 6.560 6.740 252,000 1,675,160 6.6475 5.172 5.133 5.172 5.133 5.274 322,053 5.2015 -1.64%
2021-09-23 0 6.720 6.690 6.720 6.640 7.110 334,000 2,270,225 6.7971 5.258 5.235 5.258 5.196 5.563 426,848 5.3186 -5.22%
2021-09-21 0 7.090 7.060 7.090 7.060 7.110 268,000 1,895,730 7.0736 5.548 5.524 5.548 5.524 5.563 342,500 5.5350 0.00%
2021-09-20 0 7.090 7.080 7.090 7.080 7.150 291,000 2,071,375 7.1181 5.548 5.540 5.548 5.540 5.595 371,894 5.5698 -0.56%
2021-09-17 0 7.130 7.110 7.130 7.110 7.140 309,500 2,205,445 7.1258 5.579 5.563 5.579 5.563 5.587 395,537 5.5758 -0.14%
2021-09-16 0 7.140 7.120 7.140 7.030 7.160 379,500 2,693,700 7.0980 5.587 5.571 5.587 5.501 5.603 484,996 5.5541 1.71%
2021-09-15 0 7.020 7.000 7.020 6.980 7.030 284,000 1,990,020 7.0071 5.493 5.477 5.493 5.462 5.501 362,948 5.4829 -0.43%
2021-09-14 0 7.050 6.990 7.050 6.970 7.290 330,500 2,333,130 7.0594 5.516 5.470 5.516 5.454 5.704 422,375 5.5238 -4.08%
2021-09-13 0 7.350 7.300 7.350 7.000 7.350 343,500 2,472,335 7.1975 5.751 5.712 5.751 5.477 5.751 438,988 5.6319 1.24%
2021-09-10 0 7.260 7.250 7.360 7.100 7.420 364,500 2,659,270 7.2957 5.681 5.673 5.759 5.556 5.806 465,826 5.7087 1.97%
2021-09-09 0 7.120 7.050 7.100 6.960 7.270 388,500 2,768,795 7.1269 5.571 5.516 5.556 5.446 5.689 496,498 5.5766 0.28%
2021-09-08 0 7.100 7.100 7.170 7.100 7.470 278,500 2,020,462 7.2548 5.556 5.556 5.610 5.556 5.845 355,919 5.6767 -5.21%
2021-09-07 0 7.490 7.440 7.490 7.410 7.540 494,500 3,707,465 7.4974 5.861 5.822 5.861 5.798 5.900 631,965 5.8666 -0.27%
2021-09-06 0 7.510 7.450 7.510 7.420 7.540 291,000 2,179,300 7.4890 5.876 5.829 5.876 5.806 5.900 371,894 5.8600 -0.13%
2021-09-03 0 7.520 7.500 7.520 7.490 7.550 282,000 2,120,750 7.5204 5.884 5.869 5.884 5.861 5.908 360,392 5.8846 -0.13%
2021-09-02 0 7.530 7.530 7.570 7.530 7.620 302,500 2,293,650 7.5823 5.892 5.892 5.923 5.892 5.963 386,591 5.9330 -1.31%
2021-09-01 0 7.630 7.590 7.630 7.600 7.720 306,500 2,346,160 7.6547 5.970 5.939 5.970 5.947 6.041 391,703 5.9896 -1.04%
2021-08-31 0 7.710 7.620 7.720 7.500 7.710 377,000 2,850,635 7.5614 6.033 5.963 6.041 5.869 6.033 481,801 5.9166 2.25%
2021-08-30 0 7.540 7.490 7.550 7.390 7.580 358,500 2,698,375 7.5268 5.900 5.861 5.908 5.783 5.931 458,158 5.8896 0.27%
2021-08-27 0 7.520 7.420 7.520 7.430 7.570 320,000 2,402,955 7.5092 5.884 5.806 5.884 5.814 5.923 408,956 5.8758 -0.40%
2021-08-26 0 7.550 7.490 7.550 7.440 7.560 729,500 5,478,245 7.5096 5.908 5.861 5.908 5.822 5.916 932,291 5.8761 0.00%
2021-08-25 0 7.550 7.510 7.550 7.500 7.560 348,500 2,622,670 7.5256 5.908 5.876 5.908 5.869 5.916 445,378 5.8886 0.27%
2021-08-24 0 7.530 7.490 7.530 7.440 7.570 273,000 2,053,360 7.5215 5.892 5.861 5.892 5.822 5.923 348,890 5.8854 -0.26%
2021-08-23 0 7.550 7.510 7.550 7.500 7.550 294,500 2,216,410 7.5260 5.908 5.876 5.908 5.869 5.908 376,367 5.8890 0.27%
2021-08-20 0 7.530 7.500 7.530 7.380 7.550 473,500 3,555,170 7.5083 5.892 5.869 5.892 5.775 5.908 605,127 5.8751 0.27%
2021-08-19 0 7.510 7.490 7.520 7.480 7.640 305,000 2,298,285 7.5354 5.876 5.861 5.884 5.853 5.978 389,786 5.8963 -1.44%
2021-08-18 0 7.620 7.550 7.600 7.500 7.650 366,000 2,774,450 7.5805 5.963 5.908 5.947 5.869 5.986 467,743 5.9316 1.33%
2021-08-17 0 7.520 7.520 7.590 7.500 7.600 336,500 2,542,110 7.5546 5.884 5.884 5.939 5.869 5.947 430,043 5.9113 -0.40%
2021-08-16 0 7.550 7.500 7.550 7.500 7.690 275,049 2,083,487 7.5750 5.908 5.869 5.908 5.869 6.017 351,509 5.9273 -1.56%
2021-08-13 0 7.670 7.620 7.670 7.550 7.690 295,500 2,252,455 7.6225 6.002 5.963 6.002 5.908 6.017 377,645 5.9645 0.00%
2021-08-12 0 7.670 7.580 7.670 7.580 8.090 465,500 3,576,050 7.6822 6.002 5.931 6.002 5.931 6.330 594,903 6.0111 -4.84%
2021-08-11 0 8.060 7.960 8.070 7.920 8.400 301,500 2,461,795 8.1652 6.307 6.229 6.315 6.197 6.573 385,313 6.3891 -3.93%
2021-08-10 0 8.390 8.330 8.400 8.170 8.430 369,000 3,079,400 8.3453 6.565 6.518 6.573 6.393 6.596 471,577 6.5300 2.94%
2021-08-09 0 8.150 8.100 8.150 8.080 8.210 266,812 2,169,565 8.1314 6.377 6.338 6.377 6.322 6.424 340,982 6.3627 -0.61%
2021-08-06 0 8.200 8.120 8.180 8.000 8.530 334,000 2,750,840 8.2360 6.416 6.354 6.401 6.260 6.675 426,848 6.4445 -3.76%
2021-08-05 0 8.520 8.480 8.530 8.440 8.540 318,000 2,701,150 8.4942 6.667 6.635 6.675 6.604 6.682 406,400 6.6465 0.35%
2021-08-04 0 8.490 8.470 8.490 8.430 8.560 298,000 2,529,125 8.4870 6.643 6.628 6.643 6.596 6.698 380,840 6.6409 -0.59%
2021-08-03 0 8.540 8.490 8.540 8.180 8.540 351,000 2,921,055 8.3221 6.682 6.643 6.682 6.401 6.682 448,573 6.5119 3.64%
2021-08-02 0 8.240 8.190 8.240 8.090 8.280 296,008 2,424,934 8.1921 6.448 6.409 6.448 6.330 6.479 378,294 6.4102 -0.36%
2021-07-30 0 8.270 8.220 8.280 8.200 8.310 279,000 2,297,435 8.2345 6.471 6.432 6.479 6.416 6.502 356,558 6.4434 -0.24%
2021-07-29 0 8.290 8.230 8.300 8.210 8.310 328,000 2,710,010 8.2622 6.487 6.440 6.495 6.424 6.502 419,180 6.4650 0.73%
2021-07-28 0 8.230 8.200 8.230 8.200 8.350 266,000 2,192,125 8.2411 6.440 6.416 6.440 6.416 6.534 339,945 6.4485 -1.20%
2021-07-27 0 8.330 8.240 8.330 8.260 8.440 362,500 3,041,210 8.3895 6.518 6.448 6.518 6.463 6.604 463,270 6.5647 -0.48%
2021-07-26 0 8.370 8.300 8.380 8.260 8.420 349,000 2,914,465 8.3509 6.549 6.495 6.557 6.463 6.588 446,017 6.5344 -0.36%
2021-07-23 0 8.400 8.340 8.380 8.340 8.430 312,500 2,622,310 8.3914 6.573 6.526 6.557 6.526 6.596 399,371 6.5661 -0.47%
2021-07-22 0 8.440 8.390 8.440 8.400 8.460 304,000 2,563,440 8.4324 6.604 6.565 6.604 6.573 6.620 388,508 6.5982 0.12%
2021-07-21 0 8.430 8.380 8.430 8.370 8.450 286,000 2,404,225 8.4064 6.596 6.557 6.596 6.549 6.612 365,504 6.5778 0.36%
2021-07-20 0 8.400 8.370 8.400 8.280 8.420 341,500 2,851,275 8.3493 6.573 6.549 6.573 6.479 6.588 436,433 6.5331 -0.12%
2021-07-19 0 8.410 8.380 8.410 8.390 8.480 282,000 2,376,632 8.4278 6.581 6.557 6.581 6.565 6.635 360,392 6.5946 -0.83%
2021-07-16 0 8.480 8.430 8.490 8.430 8.490 343,000 2,900,650 8.4567 6.635 6.596 6.643 6.596 6.643 438,350 6.6172 -1.05%
2021-07-15 0 8.570 8.510 8.570 8.400 8.570 328,000 2,770,525 8.4467 6.706 6.659 6.706 6.573 6.706 419,180 6.6094 1.42%
2021-07-14 0 8.450 8.350 8.450 8.370 8.470 278,000 2,338,780 8.4129 6.612 6.534 6.612 6.549 6.628 355,280 6.5829 0.00%
2021-07-13 0 8.450 8.410 8.450 8.380 8.490 301,000 2,544,560 8.4537 6.612 6.581 6.612 6.557 6.643 384,674 6.6148 -0.59%
2021-07-12 0 8.500 8.460 8.500 8.330 8.580 350,793 2,973,885 8.4776 6.651 6.620 6.651 6.518 6.714 448,309 6.6336 1.92%
2021-07-09 0 8.340 8.340 8.380 8.310 8.490 294,000 2,464,307 8.3820 6.526 6.526 6.557 6.502 6.643 375,728 6.5588 -1.88%
2021-07-08 0 8.500 8.450 8.500 8.390 8.530 303,000 2,565,720 8.4677 6.651 6.612 6.651 6.565 6.675 387,230 6.6258 0.00%
2021-07-07 0 8.500 8.480 8.500 8.320 8.610 591,500 5,007,420 8.4656 6.651 6.635 6.651 6.510 6.737 755,929 6.6242 0.24%
2021-07-06 0 8.480 8.450 8.490 8.450 8.590 294,000 2,503,975 8.5169 6.635 6.612 6.643 6.612 6.722 375,728 6.6643 -1.17%
2021-07-05 0 8.580 8.550 8.590 8.560 8.590 278,500 2,388,915 8.5778 6.714 6.690 6.722 6.698 6.722 355,919 6.7120 -0.35%
2021-07-02 0 8.610 8.560 8.610 8.490 8.680 317,000 2,721,150 8.5841 6.737 6.698 6.737 6.643 6.792 405,122 6.7169 -1.03%
2021-06-30 0 8.700 8.620 8.700 8.490 8.700 376,000 3,220,325 8.5647 6.808 6.745 6.808 6.643 6.808 480,523 6.7017 2.35%
2021-06-29 0 8.500 8.500 8.530 8.480 8.550 287,500 2,450,400 8.5231 6.651 6.651 6.675 6.635 6.690 367,421 6.6692 -0.12%
2021-06-28 0 8.510 8.510 8.560 8.500 8.580 178,000 1,522,695 8.5545 6.659 6.659 6.698 6.651 6.714 227,482 6.6937 0.12%
2021-06-25 0 8.500 8.440 8.500 8.430 8.610 330,000 2,802,550 8.4926 6.651 6.604 6.651 6.596 6.737 421,736 6.6453 -1.16%
2021-06-24 0 8.600 8.540 8.600 8.500 8.600 315,000 2,697,845 8.5646 6.729 6.682 6.729 6.651 6.729 402,566 6.7016 0.82%
2021-06-23 0 8.530 8.530 8.590 8.530 8.620 287,000 2,463,965 8.5852 6.675 6.675 6.722 6.675 6.745 366,782 6.7178 -0.81%
2021-06-22 0 8.600 8.560 8.600 8.570 8.630 301,000 2,589,275 8.6022 6.729 6.698 6.729 6.706 6.753 384,674 6.7311 -0.12%
2021-06-21 0 8.610 8.580 8.610 8.580 8.650 400,000 3,443,815 8.6095 6.737 6.714 6.737 6.714 6.768 511,195 6.7368 0.23%
2021-06-18 0 8.590 8.560 8.590 8.480 8.590 373,500 3,186,140 8.5305 6.722 6.698 6.722 6.635 6.722 477,328 6.6749 1.06%
2021-06-17 0 8.500 8.480 8.500 8.460 8.560 322,500 2,745,030 8.5117 6.651 6.635 6.651 6.620 6.698 412,151 6.6603 -0.70%
2021-06-16 0 8.560 8.550 8.560 8.560 8.810 353,000 3,049,475 8.6387 6.698 6.690 6.698 6.698 6.894 451,129 6.7596 -2.73%
2021-06-15 0 8.800 8.770 8.800 8.740 8.800 274,500 2,411,605 8.7854 6.886 6.862 6.886 6.839 6.886 350,807 6.8744 0.34%
2021-06-11 0 8.770 8.770 8.820 8.780 8.850 326,000 2,873,420 8.8142 6.862 6.862 6.901 6.870 6.925 416,624 6.8969 -0.68%
2021-06-10 0 8.830 8.800 8.830 8.800 8.850 298,000 2,630,870 8.8284 6.909 6.886 6.909 6.886 6.925 380,840 6.9081 0.00%
2021-06-09 0 8.830 8.790 8.830 8.770 8.850 316,500 2,790,245 8.8159 6.909 6.878 6.909 6.862 6.925 404,483 6.8983 -0.11%
2021-06-08 0 8.840 8.810 8.840 8.800 8.850 276,500 2,440,700 8.8271 6.917 6.894 6.917 6.886 6.925 353,363 6.9071 0.00%
2021-06-07 0 8.840 8.810 8.840 8.800 8.860 333,500 2,947,775 8.8389 6.917 6.894 6.917 6.886 6.933 426,209 6.9163 0.11%
2021-06-04 0 8.830 8.780 8.830 8.700 9.110 386,500 3,426,550 8.8656 6.909 6.870 6.909 6.808 7.128 493,942 6.9372 1.49%
2021-06-03 0 8.700 8.660 8.700 8.680 8.800 276,000 2,407,790 8.7239 6.808 6.776 6.808 6.792 6.886 352,724 6.8263 -0.80%
2021-06-02 0 8.770 8.740 8.780 8.750 8.780 321,500 2,816,655 8.7610 6.862 6.839 6.870 6.847 6.870 410,873 6.8553 0.23%
2021-06-01 0 8.750 8.740 8.770 8.690 8.780 308,000 2,689,740 8.7329 6.847 6.839 6.862 6.800 6.870 393,620 6.8333 -0.46%
2021-05-31 0 8.790 8.710 8.800 8.670 8.790 289,500 2,528,735 8.7348 6.878 6.815 6.886 6.784 6.878 369,977 6.8348 -0.45%
2021-05-28 0 8.830 8.770 8.830 8.720 8.830 310,000 2,717,995 8.7677 6.909 6.862 6.909 6.823 6.909 396,176 6.8606 0.34%
2021-05-27 0 8.800 8.760 8.800 8.730 8.800 391,000 3,432,745 8.7794 6.886 6.855 6.886 6.831 6.886 499,693 6.8697 0.00%
2021-05-26 0 8.800 8.760 8.800 8.520 8.830 403,500 3,500,115 8.6744 6.886 6.855 6.886 6.667 6.909 515,668 6.7875 0.57%
2021-05-25 0 8.750 8.700 8.760 8.700 8.780 321,500 2,813,565 8.7514 6.847 6.808 6.855 6.808 6.870 410,873 6.8478 0.00%
2021-05-24 0 8.750 8.710 8.780 8.690 8.780 277,000 2,421,315 8.7412 6.847 6.815 6.870 6.800 6.870 354,002 6.8398 0.69%
2021-05-21 0 8.690 8.690 8.700 8.530 8.820 294,000 2,547,145 8.6638 6.800 6.800 6.808 6.675 6.901 375,728 6.7792 -1.14%
2021-05-20 0 8.790 8.760 8.800 8.700 9.130 316,500 2,796,455 8.8356 6.878 6.855 6.886 6.808 7.144 404,483 6.9137 -3.72%
2021-05-18 0 9.330 9.290 9.330 9.270 9.340 273,500 2,546,750 9.3117 7.144 7.113 7.144 7.098 7.152 357,186 7.1300 0.21%
2021-05-17 0 9.310 9.240 9.310 9.140 9.550 365,000 3,384,150 9.2716 7.129 7.075 7.129 6.999 7.313 476,684 7.0994 1.20%
2021-05-14 0 9.200 9.190 9.230 8.940 9.440 428,500 3,942,235 9.2001 7.045 7.037 7.067 6.845 7.228 559,613 7.0446 2.22%
2021-05-13 0 9.000 8.960 9.000 8.940 9.070 300,000 2,695,930 8.9864 6.891 6.861 6.891 6.845 6.945 391,795 6.8810 -1.10%
2021-05-12 0 9.100 9.090 9.100 8.750 9.220 396,500 3,593,235 9.0624 6.968 6.960 6.968 6.700 7.060 517,822 6.9391 3.53%
2021-05-11 0 8.790 8.750 8.790 8.660 8.850 354,000 3,103,925 8.7681 6.731 6.700 6.731 6.631 6.777 462,318 6.7138 1.27%
2021-05-10 0 8.680 8.650 8.680 8.660 8.910 325,500 2,849,695 8.7548 6.646 6.623 6.646 6.631 6.822 425,097 6.7036 -2.47%
2021-05-07 0 8.900 8.880 8.900 8.890 9.040 281,500 2,526,610 8.9755 6.815 6.799 6.815 6.807 6.922 367,634 6.8726 -1.11%
2021-05-06 0 9.000 8.990 9.000 8.910 9.010 317,500 2,848,135 8.9705 6.891 6.884 6.891 6.822 6.899 414,649 6.8688 0.00%
2021-05-05 0 9.000 8.960 9.000 8.960 9.000 293,000 2,631,810 8.9823 6.891 6.861 6.891 6.861 6.891 382,653 6.8778 0.00%
2021-05-04 0 9.000 8.940 9.000 8.920 9.050 265,500 2,384,435 8.9809 6.891 6.845 6.891 6.830 6.930 346,738 6.8768 -0.33%
2021-05-03 0 9.030 9.020 9.030 9.020 9.300 306,500 2,798,005 9.1289 6.914 6.907 6.914 6.907 7.121 400,284 6.9901 -2.80%
2021-04-30 0 9.290 9.260 9.300 9.230 9.330 282,000 2,616,490 9.2783 7.113 7.090 7.121 7.067 7.144 368,287 7.1045 -0.11%
2021-04-29 0 9.300 9.300 9.310 9.000 9.300 366,000 3,333,345 9.1075 7.121 7.121 7.129 6.891 7.121 477,989 6.9737 2.65%
2021-04-28 0 9.060 9.020 9.060 8.980 9.180 323,000 2,924,415 9.0539 6.937 6.907 6.937 6.876 7.029 421,832 6.9326 -1.20%
2021-04-27 0 9.170 9.130 9.170 9.120 9.240 279,500 2,566,579 9.1828 7.022 6.991 7.022 6.983 7.075 365,022 7.0313 -0.54%
2021-04-26 0 9.220 9.180 9.230 8.800 9.240 337,000 3,022,665 8.9693 7.060 7.029 7.067 6.738 7.075 440,116 6.8679 4.42%
2021-04-23 0 8.830 8.780 8.830 8.750 8.830 338,000 2,973,600 8.7976 6.761 6.723 6.761 6.700 6.761 441,422 6.7364 0.23%
2021-04-22 0 8.810 8.780 8.820 8.420 8.810 266,500 2,287,460 8.5833 6.746 6.723 6.754 6.447 6.746 348,044 6.5723 0.92%
2021-04-21 0 8.730 8.670 8.740 8.690 8.830 245,000 2,140,490 8.7367 6.685 6.639 6.692 6.654 6.761 319,966 6.6897 -1.02%
2021-04-20 0 8.820 8.800 8.840 8.700 8.860 226,000 1,985,770 8.7866 6.754 6.738 6.769 6.662 6.784 295,152 6.7280 1.15%
2021-04-19 0 8.720 8.670 8.730 8.650 9.240 237,500 2,107,865 8.8752 6.677 6.639 6.685 6.623 7.075 310,171 6.7958 -5.42%
2021-04-16 0 9.220 9.200 9.230 8.800 9.340 373,500 3,403,830 9.1133 7.060 7.045 7.067 6.738 7.152 487,784 6.9781 4.42%
2021-04-15 0 8.830 8.790 8.830 8.760 8.880 235,000 2,074,290 8.8268 6.761 6.731 6.761 6.708 6.799 306,906 6.7587 0.00%
2021-04-14 0 8.830 8.820 8.830 8.710 8.910 284,000 2,503,780 8.8161 6.761 6.754 6.761 6.669 6.822 370,899 6.7506 1.03%
2021-04-13 0 8.740 8.700 8.740 8.620 8.740 229,500 1,988,115 8.6628 6.692 6.662 6.692 6.600 6.692 299,723 6.6332 0.81%
2021-04-12 0 8.670 8.630 8.670 8.570 8.790 260,500 2,260,700 8.6783 6.639 6.608 6.639 6.562 6.731 340,208 6.6450 -1.25%
2021-04-09 0 8.780 8.800 8.820 8.770 8.820 237,000 2,086,105 8.8021 6.723 6.738 6.754 6.715 6.754 309,518 6.7399 0.00%
2021-04-08 0 8.780 8.800 8.820 8.590 8.880 262,000 2,285,745 8.7242 6.723 6.738 6.754 6.577 6.799 342,167 6.6802 1.74%
2021-04-07 0 8.630 8.590 8.630 8.530 8.630 260,500 2,235,455 8.5814 6.608 6.577 6.608 6.531 6.608 340,208 6.5708 -0.23%
2021-04-01 0 8.650 8.650 8.660 8.130 8.650 368,127 3,068,660 8.3359 6.623 6.623 6.631 6.225 6.623 480,767 6.3828 6.53%
2021-03-31 0 8.120 8.120 8.150 8.090 8.280 257,000 2,096,665 8.1582 6.218 6.218 6.241 6.195 6.340 335,637 6.2468 -1.81%
2021-03-30 0 8.270 8.200 8.280 8.120 8.270 260,500 2,135,135 8.1963 6.332 6.279 6.340 6.218 6.332 340,208 6.2760 1.47%
2021-03-29 0 8.150 8.100 8.150 8.100 8.160 218,500 1,777,790 8.1363 6.241 6.202 6.241 6.202 6.248 285,357 6.2301 0.00%
2021-03-26 0 8.150 8.100 8.160 8.090 8.180 271,000 2,201,225 8.1226 6.241 6.202 6.248 6.195 6.263 353,921 6.2195 0.37%
2021-03-25 0 8.120 8.090 8.130 8.060 8.140 240,000 1,947,070 8.1128 6.218 6.195 6.225 6.172 6.233 313,436 6.2120 -0.12%
2021-03-24 0 8.130 8.100 8.130 8.080 8.290 233,000 1,898,870 8.1497 6.225 6.202 6.225 6.187 6.348 304,294 6.2403 -2.52%
2021-03-23 0 8.340 8.300 8.350 8.260 8.350 222,000 1,847,005 8.3198 6.386 6.355 6.394 6.325 6.394 289,928 6.3706 0.97%
2021-03-22 0 8.260 8.190 8.260 8.160 8.270 255,000 2,098,000 8.2275 6.325 6.271 6.325 6.248 6.332 333,025 6.2998 0.85%
2021-03-19 0 8.190 8.150 8.190 8.120 8.190 224,000 1,823,670 8.1414 6.271 6.241 6.271 6.218 6.271 292,540 6.2339 0.61%
2021-03-18 0 8.140 8.120 8.150 8.090 8.170 214,000 1,738,890 8.1257 6.233 6.218 6.241 6.195 6.256 279,480 6.2219 -0.25%
2021-03-17 0 8.160 8.120 8.170 8.050 8.170 231,896 1,883,310 8.1214 6.248 6.218 6.256 6.164 6.256 302,852 6.2186 0.12%
2021-03-16 0 8.150 8.080 8.160 8.080 8.210 232,000 1,884,670 8.1236 6.241 6.187 6.248 6.187 6.286 302,988 6.2203 -0.61%
2021-03-15 0 8.200 8.150 8.200 8.140 8.490 223,500 1,856,035 8.3044 6.279 6.241 6.279 6.233 6.501 291,887 6.3587 -3.53%
2021-03-12 0 8.500 8.430 8.500 8.410 8.500 247,000 2,090,830 8.4649 6.509 6.455 6.509 6.440 6.509 322,578 6.4816 0.59%
2021-03-11 0 8.450 8.400 8.460 8.280 8.490 237,500 2,000,870 8.4247 6.470 6.432 6.478 6.340 6.501 310,171 6.4509 2.18%
2021-03-10 0 8.270 8.250 8.270 8.100 8.380 251,000 2,064,080 8.2234 6.332 6.317 6.332 6.202 6.417 327,802 6.2967 2.10%
2021-03-09 0 8.100 8.080 8.100 8.090 8.150 252,000 2,045,710 8.1179 6.202 6.187 6.202 6.195 6.241 329,108 6.2159 -0.37%
2021-03-08 0 8.130 8.080 8.150 8.080 8.160 232,500 1,886,475 8.1139 6.225 6.187 6.241 6.187 6.248 303,641 6.2128 -0.12%
2021-03-05 0 8.140 8.100 8.140 8.060 8.150 240,500 1,951,145 8.1129 6.233 6.202 6.233 6.172 6.241 314,089 6.2121 0.25%
2021-03-04 0 8.120 8.100 8.140 8.090 8.160 212,500 1,728,430 8.1338 6.218 6.202 6.233 6.195 6.248 277,521 6.2281 -0.49%
2021-03-03 0 8.160 8.120 8.170 8.100 8.170 241,000 1,964,950 8.1533 6.248 6.218 6.256 6.202 6.256 314,742 6.2431 0.12%
2021-03-02 0 8.150 8.110 8.160 8.090 8.160 227,000 1,844,032 8.1235 6.241 6.210 6.248 6.195 6.248 296,458 6.2202 0.62%
2021-03-01 0 8.100 8.100 8.160 8.100 8.170 213,000 1,734,735 8.1443 6.202 6.202 6.248 6.202 6.256 278,174 6.2361 -0.74%
2021-02-26 0 8.160 8.120 8.160 8.080 8.200 249,000 2,023,555 8.1267 6.248 6.218 6.248 6.187 6.279 325,190 6.2227 -0.37%
2021-02-25 0 8.190 8.140 8.190 8.100 8.190 220,000 1,794,090 8.1550 6.271 6.233 6.271 6.202 6.271 287,316 6.2443 0.61%
2021-02-24 0 8.140 8.100 8.150 8.060 8.200 246,000 2,000,940 8.1339 6.233 6.202 6.241 6.172 6.279 321,272 6.2282 0.12%
2021-02-23 0 8.130 8.100 8.160 8.100 8.160 217,000 1,763,760 8.1279 6.225 6.202 6.248 6.202 6.248 283,398 6.2236 -0.25%
2021-02-22 0 8.150 8.100 8.160 8.090 8.340 267,000 2,182,085 8.1726 6.241 6.202 6.248 6.195 6.386 348,697 6.2578 -2.16%
2021-02-19 0 8.330 8.300 8.340 8.300 8.380 208,500 1,740,840 8.3494 6.378 6.355 6.386 6.355 6.417 272,297 6.3932 -0.48%
2021-02-18 0 8.370 8.330 8.380 8.300 8.410 217,500 1,816,350 8.3510 6.409 6.378 6.417 6.355 6.440 284,051 6.3944 -0.48%
2021-02-17 0 8.410 8.380 8.410 8.300 8.480 264,500 2,230,535 8.4330 6.440 6.417 6.440 6.355 6.493 345,432 6.4572 -0.71%
2021-02-16 0 8.470 8.430 8.470 8.290 8.520 236,000 1,994,785 8.4525 6.486 6.455 6.486 6.348 6.524 308,212 6.4721 2.29%
2021-02-11 0 8.280 8.200 8.290 8.200 8.490 157,500 1,311,185 8.3250 6.340 6.279 6.348 6.279 6.501 205,692 6.3745 -2.36%
2021-02-10 0 8.480 8.480 8.510 8.450 8.520 244,000 2,073,760 8.4990 6.493 6.493 6.516 6.470 6.524 318,660 6.5078 0.00%
2021-02-09 0 8.480 8.480 8.500 8.280 8.520 278,500 2,352,045 8.4454 6.493 6.493 6.509 6.340 6.524 363,716 6.4667 2.42%
2021-02-08 0 8.280 8.220 8.290 8.130 8.300 239,000 1,963,720 8.2164 6.340 6.294 6.348 6.225 6.355 312,130 6.2914 1.35%
2021-02-05 0 8.170 8.140 8.180 8.100 8.180 219,500 1,787,665 8.1443 6.256 6.233 6.263 6.202 6.263 286,663 6.2361 0.25%
2021-02-04 0 8.150 8.150 8.210 8.150 8.410 255,500 2,129,060 8.3329 6.241 6.241 6.286 6.241 6.440 333,678 6.3806 -2.98%
2021-02-03 0 8.400 8.400 8.480 8.400 8.500 221,500 1,874,510 8.4628 6.432 6.432 6.493 6.432 6.509 289,275 6.4800 -0.71%
2021-02-02 0 8.460 8.430 8.470 8.250 8.530 272,000 2,299,010 8.4522 6.478 6.455 6.486 6.317 6.531 355,227 6.4719 2.55%
2021-02-01 0 8.250 8.200 8.250 8.090 8.250 217,500 1,772,550 8.1497 6.317 6.279 6.317 6.195 6.317 284,051 6.2402 1.10%
2021-01-29 0 8.160 8.120 8.170 8.080 8.190 251,500 2,047,470 8.1410 6.248 6.218 6.256 6.187 6.271 328,455 6.2336 0.12%
2021-01-28 0 8.150 8.140 8.150 8.100 8.220 238,000 1,937,895 8.1424 6.241 6.233 6.241 6.202 6.294 310,824 6.2347 -0.73%
2021-01-27 0 8.210 8.170 8.230 8.100 8.210 252,000 2,051,325 8.1402 6.286 6.256 6.302 6.202 6.286 329,108 6.2330 0.61%
2021-01-26 0 8.160 8.120 8.160 8.120 8.200 222,000 1,813,710 8.1699 6.248 6.218 6.248 6.218 6.279 289,928 6.2557 -0.12%
2021-01-25 0 8.170 8.100 8.170 8.090 8.400 229,000 1,868,555 8.1596 6.256 6.202 6.256 6.195 6.432 299,070 6.2479 -2.51%
2021-01-22 0 8.380 8.330 8.390 8.270 8.490 256,151 2,161,282 8.4375 6.417 6.378 6.424 6.332 6.501 334,529 6.4607 -1.06%
2021-01-21 0 8.470 8.460 8.470 8.410 8.510 225,500 1,911,580 8.4771 6.486 6.478 6.486 6.440 6.516 294,499 6.4910 0.83%
2021-01-20 0 8.400 8.400 8.450 8.400 8.460 232,000 1,959,125 8.4445 6.432 6.432 6.470 6.432 6.478 302,988 6.4660 0.00%
2021-01-19 0 8.400 8.380 8.400 8.350 8.400 250,000 2,097,605 8.3904 6.432 6.417 6.432 6.394 6.432 326,496 6.4246 0.72%
2021-01-18 0 8.340 8.300 8.340 8.220 8.340 218,000 1,804,385 8.2770 6.386 6.355 6.386 6.294 6.386 284,704 6.3378 0.85%
2021-01-15 0 8.270 8.230 8.270 8.160 8.420 232,500 1,919,200 8.2546 6.332 6.302 6.332 6.248 6.447 303,641 6.3206 -1.66%
2021-01-14 0 8.410 8.360 8.410 8.090 8.500 270,500 2,242,485 8.2901 6.440 6.401 6.440 6.195 6.509 353,268 6.3478 4.08%
2021-01-13 0 8.080 8.030 8.080 8.020 8.100 221,000 1,780,280 8.0556 6.187 6.149 6.187 6.141 6.202 288,622 6.1682 -0.25%
2021-01-12 0 8.100 8.050 8.110 7.980 8.140 235,500 1,895,320 8.0481 6.202 6.164 6.210 6.110 6.233 307,559 6.1625 -0.25%
2021-01-11 0 8.120 8.070 8.130 8.030 8.420 246,500 2,022,475 8.2048 6.218 6.179 6.225 6.149 6.447 321,925 6.2824 -3.33%
2021-01-08 0 8.400 8.360 8.410 8.330 8.570 223,000 1,877,850 8.4209 6.432 6.401 6.440 6.378 6.562 291,234 6.4479 -2.21%
2021-01-07 0 8.590 8.550 8.600 8.570 8.620 233,000 2,002,165 8.5930 6.577 6.547 6.585 6.562 6.600 304,294 6.5797 0.23%
2021-01-06 0 8.570 8.540 8.590 8.460 8.570 239,500 2,042,285 8.5273 6.562 6.539 6.577 6.478 6.562 312,783 6.5294 0.35%
2021-01-05 0 8.540 8.500 8.550 8.460 8.660 253,500 2,161,280 8.5258 6.539 6.509 6.547 6.478 6.631 331,066 6.5282 -1.27%
2021-01-04 0 8.650 8.580 8.650 8.300 8.730 374,000 3,209,440 8.5814 6.623 6.570 6.623 6.355 6.685 488,437 6.5708 3.47%
2020-12-31 0 8.360 8.310 8.360 8.250 8.360 144,000 1,199,545 8.3302 6.401 6.363 6.401 6.317 6.401 188,061 6.3785 0.60%
2020-12-30 0 8.310 8.270 8.320 8.270 8.650 242,000 2,047,205 8.4595 6.363 6.332 6.371 6.332 6.623 316,048 6.4775 -4.04%
2020-12-29 0 8.660 8.610 8.680 8.050 8.720 339,000 2,847,475 8.3996 6.631 6.593 6.646 6.164 6.677 442,728 6.4317 7.05%
2020-12-28 0 8.090 8.040 8.090 8.050 8.140 231,000 1,875,300 8.1182 6.195 6.156 6.195 6.164 6.233 301,682 6.2162 -0.37%
2020-12-24 0 8.120 8.070 8.130 8.050 8.120 158,000 1,279,440 8.0977 6.218 6.179 6.225 6.164 6.218 206,345 6.2005 0.62%
2020-12-23 0 8.070 8.070 8.080 7.990 8.070 248,000 1,992,840 8.0356 6.179 6.179 6.187 6.118 6.179 323,884 6.1530 0.37%
2020-12-22 0 8.040 8.000 8.040 7.980 8.060 265,000 2,124,495 8.0170 6.156 6.126 6.156 6.110 6.172 346,085 6.1386 0.00%
2020-12-21 0 8.040 8.000 8.050 8.010 8.130 238,500 1,921,145 8.0551 6.156 6.126 6.164 6.133 6.225 311,477 6.1679 -0.74%
2020-12-18 0 8.100 8.050 8.100 7.980 8.110 218,281 1,757,858 8.0532 6.202 6.164 6.202 6.110 6.210 285,071 6.1664 0.62%
2020-12-17 0 8.050 8.010 8.050 7.900 8.220 322,000 2,597,615 8.0671 6.164 6.133 6.164 6.049 6.294 420,526 6.1771 -1.95%
2020-12-16 0 8.210 8.210 8.220 8.190 8.280 220,500 1,816,640 8.2387 6.286 6.286 6.294 6.271 6.340 287,969 6.3085 -0.36%
2020-12-15 0 8.240 8.170 8.240 8.100 8.250 239,500 1,951,790 8.1494 6.309 6.256 6.309 6.202 6.317 312,783 6.2401 1.60%
2020-12-14 0 8.110 8.070 8.110 8.050 8.130 234,000 1,894,925 8.0980 6.210 6.179 6.210 6.164 6.225 305,600 6.2007 0.25%
2020-12-11 0 8.090 8.050 8.090 8.000 8.090 219,500 1,764,145 8.0371 6.195 6.164 6.195 6.126 6.195 286,663 6.1541 0.37%
2020-12-10 0 8.060 8.020 8.060 8.010 8.080 242,500 1,952,605 8.0520 6.172 6.141 6.172 6.133 6.187 316,701 6.1655 0.00%
2020-12-09 0 8.060 8.030 8.070 7.990 8.090 215,000 1,725,165 8.0240 6.172 6.149 6.179 6.118 6.195 280,786 6.1441 0.12%
2020-12-08 0 8.050 7.990 8.060 7.970 8.220 224,000 1,812,980 8.0937 6.164 6.118 6.172 6.103 6.294 292,540 6.1974 -1.95%
2020-12-07 0 8.210 8.160 8.210 8.130 8.310 243,500 2,010,200 8.2554 6.286 6.248 6.286 6.225 6.363 318,007 6.3213 -0.97%
2020-12-04 0 8.290 8.270 8.290 8.230 8.360 236,000 1,956,310 8.2894 6.348 6.332 6.348 6.302 6.401 308,212 6.3473 -0.60%
2020-12-03 0 8.340 8.330 8.380 8.140 8.400 250,000 2,073,680 8.2947 6.386 6.378 6.417 6.233 6.432 326,496 6.3513 1.71%
2020-12-02 0 8.200 8.130 8.200 8.110 8.200 220,500 1,797,275 8.1509 6.279 6.225 6.279 6.210 6.279 287,969 6.2412 0.49%
2020-12-01 0 8.160 8.110 8.160 8.030 8.220 256,000 2,078,740 8.1201 6.248 6.210 6.248 6.149 6.294 334,331 6.2176 1.62%
2020-11-30 0 8.030 8.020 8.170 8.030 8.230 243,000 1,976,880 8.1353 6.149 6.141 6.256 6.149 6.302 317,354 6.2293 -0.62%
2020-11-27 0 8.080 8.040 8.080 7.990 8.080 253,000 2,031,805 8.0308 6.187 6.156 6.187 6.118 6.187 330,413 6.1493 0.50%
2020-11-26 0 8.040 8.000 8.050 8.000 8.070 234,000 1,878,380 8.0273 6.156 6.126 6.164 6.126 6.179 305,600 6.1465 -0.25%
2020-11-25 0 8.060 8.010 8.070 8.000 8.180 224,000 1,809,050 8.0761 6.172 6.133 6.179 6.126 6.263 292,540 6.1839 -1.35%
2020-11-24 0 8.170 8.130 8.170 8.020 8.230 233,500 1,896,870 8.1236 6.256 6.225 6.256 6.141 6.302 304,947 6.2203 -0.61%
2020-11-23 0 8.220 8.160 8.250 8.050 8.240 214,500 1,739,120 8.1078 6.294 6.248 6.317 6.164 6.309 280,133 6.2082 0.74%
2020-11-20 0 8.160 8.120 8.160 8.090 8.490 243,500 2,022,035 8.3040 6.248 6.218 6.248 6.195 6.501 318,007 6.3585 -4.67%
2020-11-19 0 8.560 8.490 8.570 8.150 8.560 240,000 1,999,835 8.3326 6.554 6.501 6.562 6.241 6.554 313,436 6.3804 4.39%
2020-11-18 0 8.200 8.160 8.200 8.160 8.230 232,500 1,908,835 8.2100 6.279 6.248 6.279 6.248 6.302 303,641 6.2865 0.00%
2020-11-17 0 8.200 8.150 8.200 8.030 8.380 261,000 2,134,520 8.1782 6.279 6.241 6.279 6.149 6.417 340,861 6.2621 2.37%
2020-11-16 0 8.010 8.000 8.020 8.010 8.100 231,000 1,861,570 8.0587 6.133 6.126 6.141 6.133 6.202 301,682 6.1706 -0.25%
2020-11-13 0 8.030 8.000 8.040 8.000 8.090 220,500 1,770,240 8.0283 6.149 6.126 6.156 6.126 6.195 287,969 6.1473 -0.50%
2020-11-12 0 8.070 8.070 8.110 8.050 8.420 231,500 1,888,490 8.1576 6.179 6.179 6.210 6.164 6.447 302,335 6.2464 -4.04%
2020-11-11 0 8.410 8.360 8.390 8.330 8.630 247,500 2,089,175 8.4411 6.440 6.401 6.424 6.378 6.608 323,231 6.4634 -2.44%
2020-11-10 0 8.620 8.620 8.650 8.070 8.760 406,500 3,455,075 8.4996 6.600 6.600 6.623 6.179 6.708 530,882 6.5082 5.51%
2020-11-09 0 8.170 8.120 8.170 8.100 8.540 258,500 2,137,770 8.2699 6.256 6.218 6.256 6.202 6.539 337,596 6.3323 -3.88%
2020-11-06 0 8.500 8.500 8.540 8.030 8.530 286,000 2,351,512 8.2221 6.509 6.509 6.539 6.149 6.531 373,511 6.2957 5.59%
2020-11-05 0 8.050 8.050 8.100 8.050 8.100 242,500 1,960,985 8.0865 6.164 6.164 6.202 6.164 6.202 316,701 6.1919 0.00%
2020-11-04 0 8.050 8.010 8.050 8.000 8.080 216,000 1,741,100 8.0606 6.164 6.133 6.164 6.126 6.187 282,092 6.1721 -0.12%
2020-11-03 0 8.060 8.000 8.060 7.980 8.060 282,500 2,262,010 8.0071 6.172 6.126 6.172 6.110 6.172 368,940 6.1311 0.37%
2020-11-02 0 8.030 7.970 8.020 7.980 8.410 235,500 1,930,255 8.1964 6.149 6.103 6.141 6.110 6.440 307,559 6.2761 -4.40%
2020-10-30 0 8.400 8.340 8.400 8.300 8.840 246,000 2,110,710 8.5801 6.432 6.386 6.432 6.355 6.769 321,272 6.5699 -4.87%
2020-10-29 0 8.830 8.770 8.840 8.480 8.890 287,500 2,486,775 8.6497 6.761 6.715 6.769 6.493 6.807 375,470 6.6231 -0.56%
2020-10-28 0 8.880 8.830 8.900 8.840 9.160 249,000 2,235,740 8.9789 6.799 6.761 6.815 6.769 7.014 325,190 6.8752 -2.95%
2020-10-27 0 9.150 9.020 9.160 9.020 9.330 232,500 2,140,505 9.2065 7.006 6.907 7.014 6.907 7.144 303,641 7.0495 -1.72%
2020-10-23 0 9.310 9.280 9.310 9.220 9.340 266,000 2,471,560 9.2916 7.129 7.106 7.129 7.060 7.152 347,391 7.1146 0.11%
2020-10-22 0 9.300 9.290 9.300 8.800 9.400 946,000 8,747,110 9.2464 7.121 7.113 7.121 6.738 7.198 1,235,459 7.0800 -1.27%
2020-10-21 0 9.420 9.420 9.500 8.570 9.680 450,000 4,194,860 9.3219 7.213 7.213 7.274 6.562 7.412 587,692 7.1379 10.18%
2020-10-20 0 8.550 8.510 8.550 8.250 8.550 271,500 2,268,745 8.3563 6.547 6.516 6.547 6.317 6.547 354,574 6.3985 3.14%
2020-10-19 0 8.290 8.280 8.290 8.080 8.360 244,500 2,011,220 8.2258 6.348 6.340 6.348 6.187 6.401 319,313 6.2986 2.09%
2020-10-16 0 8.120 8.080 8.120 8.020 8.120 209,500 1,688,465 8.0595 6.218 6.187 6.218 6.141 6.218 273,603 6.1712 0.37%
2020-10-15 0 8.090 8.040 8.100 8.010 8.090 220,000 1,772,875 8.0585 6.195 6.156 6.202 6.133 6.195 287,316 6.1705 0.62%
2020-10-14 0 8.040 8.000 8.020 8.000 8.250 251,000 2,030,570 8.0899 6.156 6.126 6.141 6.126 6.317 327,802 6.1945 -2.43%
2020-10-12 0 8.240 8.200 8.250 8.200 8.270 222,500 1,834,090 8.2431 6.309 6.279 6.317 6.279 6.332 290,581 6.3118 -0.12%
2020-10-09 0 8.250 8.210 8.260 8.200 8.280 227,500 1,876,015 8.2462 6.317 6.286 6.325 6.279 6.340 297,111 6.3142 0.36%
2020-10-08 0 8.220 8.210 8.280 8.220 8.310 226,500 1,870,615 8.2588 6.294 6.286 6.340 6.294 6.363 295,805 6.3238 -0.60%
2020-10-07 0 8.270 8.270 8.300 8.170 8.330 251,500 2,076,215 8.2553 6.332 6.332 6.355 6.256 6.378 328,455 6.3212 0.61%
2020-10-06 0 8.220 8.170 8.220 8.120 8.220 265,500 2,166,005 8.1582 6.294 6.256 6.294 6.218 6.294 346,738 6.2468 1.23%
2020-10-05 0 8.120 8.100 8.130 8.070 8.130 232,500 1,887,410 8.1179 6.218 6.202 6.225 6.179 6.225 303,641 6.2159 0.12%
2020-09-30 0 8.110 8.080 8.110 8.040 8.110 223,000 1,798,710 8.0660 6.210 6.187 6.210 6.156 6.210 291,234 6.1762 0.87%
2020-09-29 0 8.040 8.000 8.040 8.000 8.050 234,500 1,882,090 8.0260 6.156 6.126 6.156 6.126 6.164 306,253 6.1455 0.00%
2020-09-28 0 8.040 8.000 8.040 8.000 8.100 224,500 1,804,040 8.0358 6.156 6.126 6.156 6.126 6.202 293,193 6.1531 -0.62%
2020-09-25 0 8.090 8.050 8.090 8.040 8.090 246,000 1,986,080 8.0735 6.195 6.164 6.195 6.156 6.195 321,272 6.1819 0.12%
2020-09-24 0 8.080 8.040 8.060 8.050 8.130 212,000 1,715,445 8.0917 6.187 6.156 6.172 6.164 6.225 276,868 6.1959 -0.37%
2020-09-23 0 8.110 8.070 8.110 8.000 8.110 249,500 2,012,035 8.0643 6.210 6.179 6.210 6.126 6.210 325,843 6.1749 0.87%
2020-09-22 0 8.040 7.990 8.100 8.000 8.090 232,500 1,872,105 8.0521 6.156 6.118 6.202 6.126 6.195 303,641 6.1655 -0.50%
2020-09-21 0 8.080 8.020 8.090 8.020 8.100 224,500 1,813,085 8.0761 6.187 6.141 6.195 6.141 6.202 293,193 6.1839 0.37%
2020-09-18 0 8.050 8.050 8.190 8.050 8.190 257,000 2,096,425 8.1573 6.164 6.164 6.271 6.164 6.271 335,637 6.2461 -1.35%
2020-09-17 0 8.160 8.110 8.210 8.110 8.200 245,000 1,996,625 8.1495 6.248 6.210 6.286 6.210 6.279 319,966 6.2401 -0.37%
2020-09-16 0 8.190 8.150 8.190 8.150 8.230 218,000 1,786,220 8.1937 6.271 6.241 6.271 6.241 6.302 284,704 6.2740 -0.24%
2020-09-15 0 8.210 8.160 8.220 8.170 8.230 231,500 1,897,305 8.1957 6.286 6.248 6.294 6.256 6.302 302,335 6.2755 0.37%
2020-09-14 0 8.180 8.160 8.190 8.160 8.260 223,000 1,830,335 8.2078 6.263 6.248 6.271 6.248 6.325 291,234 6.2848 -0.49%
2020-09-11 0 8.220 8.150 8.240 8.160 8.240 260,500 2,138,570 8.2095 6.294 6.241 6.309 6.248 6.309 340,208 6.2861 0.24%
2020-09-10 0 8.200 8.140 8.210 8.130 8.210 228,500 1,867,255 8.1718 6.279 6.233 6.286 6.225 6.286 298,417 6.2572 0.24%
2020-09-09 0 8.180 8.150 8.180 8.110 8.180 247,500 2,014,585 8.1397 6.263 6.241 6.263 6.210 6.263 323,231 6.2327 0.37%
2020-09-08 0 8.150 8.100 8.150 8.100 8.170 239,000 1,945,350 8.1395 6.241 6.202 6.241 6.202 6.256 312,130 6.2325 0.00%
2020-09-07 0 8.150 8.100 8.150 8.110 8.190 226,000 1,841,095 8.1464 6.241 6.202 6.241 6.210 6.271 295,152 6.2378 0.00%
2020-09-04 0 8.150 8.110 8.150 8.110 8.170 244,500 1,988,220 8.1318 6.241 6.210 6.241 6.210 6.256 319,313 6.2266 -0.12%
2020-09-03 0 8.160 8.130 8.160 8.100 8.160 214,500 1,741,640 8.1195 6.248 6.225 6.248 6.202 6.248 280,133 6.2172 0.25%
2020-09-02 0 8.140 8.100 8.140 8.110 8.150 238,000 1,936,200 8.1353 6.233 6.202 6.233 6.210 6.241 310,824 6.2293 -0.12%
2020-09-01 0 8.150 8.080 8.160 8.080 8.150 227,500 1,848,995 8.1275 6.241 6.187 6.248 6.187 6.241 297,111 6.2232 0.25%
2020-08-31 0 8.130 8.060 8.130 8.070 8.130 234,500 1,901,890 8.1104 6.225 6.172 6.225 6.179 6.225 306,253 6.2102 0.49%
2020-08-28 0 8.090 8.000 8.090 7.970 8.120 302,500 2,434,045 8.0464 6.195 6.126 6.195 6.103 6.218 395,060 6.1612 -0.25%
2020-08-27 0 8.110 8.090 8.130 8.030 8.120 248,500 2,001,295 8.0535 6.210 6.195 6.225 6.149 6.218 324,537 6.1666 0.75%
2020-08-26 0 8.050 8.000 8.050 8.010 8.060 221,500 1,784,425 8.0561 6.164 6.126 6.164 6.133 6.172 289,275 6.1686 0.00%
2020-08-25 0 8.050 8.000 8.060 8.000 8.050 239,000 1,921,395 8.0393 6.164 6.126 6.172 6.126 6.164 312,130 6.1558 0.25%
2020-08-24 0 8.030 7.990 8.030 8.000 8.080 216,000 1,733,465 8.0253 6.149 6.118 6.149 6.126 6.187 282,092 6.1450 -0.37%
2020-08-21 0 8.060 8.000 8.070 8.000 8.070 262,000 2,106,105 8.0386 6.172 6.126 6.179 6.126 6.179 342,167 6.1552 0.37%
2020-08-20 0 8.030 8.030 8.060 7.990 8.240 253,000 2,052,120 8.1111 6.149 6.149 6.172 6.118 6.309 330,413 6.2108 -2.43%
2020-08-19 0 8.230 8.180 8.240 8.190 8.280 160,000 1,319,880 8.2493 6.302 6.263 6.309 6.271 6.340 208,957 6.3165 -0.36%
2020-08-18 0 8.260 8.210 8.290 8.170 8.290 227,000 1,872,410 8.2485 6.325 6.286 6.348 6.256 6.348 296,458 6.3159 0.00%
2020-08-17 0 8.260 8.170 8.280 8.140 8.280 256,500 2,112,365 8.2353 6.325 6.256 6.340 6.233 6.340 334,984 6.3059 0.00%
2020-08-14 0 8.260 8.200 8.280 8.200 8.290 229,500 1,894,845 8.2564 6.325 6.279 6.340 6.279 6.348 299,723 6.3220 -0.48%
2020-08-13 0 8.300 8.260 8.300 8.190 8.300 247,500 2,040,580 8.2448 6.355 6.325 6.355 6.271 6.355 323,231 6.3131 1.47%
2020-08-12 0 8.180 8.150 8.180 8.160 8.220 226,000 1,853,410 8.2009 6.263 6.241 6.263 6.248 6.294 295,152 6.2795 0.00%
2020-08-11 0 8.180 8.150 8.180 8.160 8.220 247,000 2,022,540 8.1884 6.263 6.241 6.263 6.248 6.294 322,578 6.2699 -0.12%
2020-08-10 0 8.190 8.160 8.190 8.170 8.210 237,000 1,938,975 8.1813 6.271 6.248 6.271 6.256 6.286 309,518 6.2645 0.00%
2020-08-07 0 8.190 8.150 8.190 8.140 8.220 226,000 1,847,060 8.1728 6.271 6.241 6.271 6.233 6.294 295,152 6.2580 -0.12%
2020-08-06 0 8.200 8.140 8.200 8.100 8.200 230,500 1,876,125 8.1394 6.279 6.233 6.279 6.202 6.279 301,029 6.2324 0.61%
2020-08-05 0 8.150 8.090 8.150 8.040 8.150 243,500 1,968,920 8.0859 6.241 6.195 6.241 6.156 6.241 318,007 6.1914 0.49%
2020-08-04 0 8.110 8.080 8.120 8.070 8.280 244,000 2,002,815 8.2083 6.210 6.187 6.218 6.179 6.340 318,660 6.2851 -0.61%
2020-08-03 0 8.160 8.100 8.160 7.990 8.160 243,500 1,958,005 8.0411 6.248 6.202 6.248 6.118 6.248 318,007 6.1571 0.25%
2020-07-31 0 8.140 8.050 8.140 8.040 8.140 252,000 2,036,575 8.0816 6.233 6.164 6.233 6.156 6.233 329,108 6.1882 0.74%
2020-07-30 0 8.080 8.060 8.090 7.970 8.170 239,500 1,947,540 8.1317 6.187 6.172 6.195 6.103 6.256 312,783 6.2265 -0.74%
2020-07-29 0 8.140 8.130 8.140 8.130 8.200 217,000 1,769,715 8.1554 6.233 6.225 6.233 6.225 6.279 283,398 6.2446 -0.25%
2020-07-28 0 8.160 8.140 8.170 8.100 8.160 254,000 2,064,015 8.1260 6.248 6.233 6.256 6.202 6.248 331,719 6.2222 0.62%
2020-07-27 0 8.110 8.060 8.120 8.080 8.190 212,000 1,725,335 8.1384 6.210 6.172 6.218 6.187 6.271 276,868 6.2316 -0.37%
2020-07-24 0 8.140 8.120 8.150 8.110 8.140 247,000 2,007,105 8.1259 6.233 6.218 6.241 6.210 6.233 322,578 6.2221 0.37%
2020-07-23 0 8.110 8.070 8.110 8.060 8.110 225,500 1,822,505 8.0821 6.210 6.179 6.210 6.172 6.210 294,499 6.1885 0.37%
2020-07-22 0 8.080 8.050 8.080 8.010 8.200 229,500 1,870,395 8.1499 6.187 6.164 6.187 6.133 6.279 299,723 6.2404 -1.22%
2020-07-21 0 8.180 8.140 8.190 8.110 8.190 259,500 2,115,785 8.1533 6.263 6.233 6.271 6.210 6.271 338,902 6.2431 0.74%
2020-07-20 0 8.120 8.070 8.130 8.060 8.120 211,500 1,713,500 8.1017 6.218 6.179 6.225 6.172 6.218 276,215 6.2035 0.12%
2020-07-17 0 8.110 8.050 8.110 8.000 8.110 234,500 1,880,975 8.0212 6.210 6.164 6.210 6.126 6.210 306,253 6.1419 0.87%
2020-07-16 0 8.040 8.000 8.040 7.980 8.080 219,000 1,759,650 8.0349 6.156 6.126 6.156 6.110 6.187 286,010 6.1524 -0.50%
2020-07-15 0 8.080 8.050 8.100 7.920 8.140 216,000 1,741,805 8.0639 6.187 6.164 6.202 6.064 6.233 282,092 6.1746 -0.25%
2020-07-14 0 8.100 8.050 8.110 7.990 8.100 241,983 1,940,170 8.0178 6.202 6.164 6.210 6.118 6.202 316,025 6.1393 0.62%
2020-07-13 0 8.050 8.020 8.050 8.000 8.120 218,000 1,757,650 8.0626 6.164 6.141 6.164 6.126 6.218 284,704 6.1736 -0.62%
2020-07-10 0 8.100 8.050 8.110 7.960 8.110 235,000 1,896,970 8.0722 6.202 6.164 6.210 6.095 6.210 306,906 6.1810 1.76%
2020-07-09 0 7.960 7.900 7.960 7.820 7.960 226,000 1,779,710 7.8748 6.095 6.049 6.095 5.988 6.095 295,152 6.0298 1.79%
2020-07-08 0 7.820 7.750 7.820 7.740 8.060 263,000 2,079,080 7.9052 5.988 5.934 5.988 5.927 6.172 343,473 6.0531 -2.49%
2020-07-07 0 8.020 7.960 8.020 7.850 8.020 244,500 1,938,305 7.9276 6.141 6.095 6.141 6.011 6.141 319,313 6.0702 1.52%
2020-07-06 0 7.900 7.850 7.900 7.830 7.900 212,000 1,668,975 7.8725 6.049 6.011 6.049 5.995 6.049 276,868 6.0280 0.25%
2020-07-03 0 7.880 7.850 7.880 7.860 7.930 285,500 2,251,875 7.8875 6.034 6.011 6.034 6.018 6.072 372,858 6.0395 0.38%
2020-07-02 0 7.850 7.800 7.860 7.760 7.900 262,500 2,054,310 7.8259 6.011 5.973 6.018 5.942 6.049 342,820 5.9924 0.64%
2020-06-30 0 7.800 7.750 7.800 7.620 7.800 267,000 2,057,580 7.7063 5.973 5.934 5.973 5.835 5.973 348,697 5.9008 1.30%
2020-06-29 0 7.700 7.670 7.700 7.420 7.720 280,500 2,144,630 7.6457 5.896 5.873 5.896 5.682 5.911 366,328 5.8544 0.00%
2020-06-26 0 7.700 7.610 7.700 7.630 7.830 265,000 2,050,600 7.7381 5.896 5.827 5.896 5.842 5.995 346,085 5.9251 -1.66%
2020-06-24 0 7.830 7.800 7.840 7.800 7.860 234,000 1,833,245 7.8344 5.995 5.973 6.003 5.973 6.018 305,600 5.9988 -0.25%
2020-06-23 0 7.850 7.810 7.870 7.230 7.950 379,500 2,928,085 7.7156 6.011 5.980 6.026 5.536 6.087 495,620 5.9079 8.88%
2020-06-22 0 7.210 7.180 7.230 7.170 7.220 210,000 1,510,580 7.1932 5.521 5.498 5.536 5.490 5.528 274,256 5.5079 0.42%
2020-06-19 0 7.180 7.120 7.180 7.040 7.180 306,000 2,172,215 7.0987 5.498 5.452 5.498 5.391 5.498 399,631 5.4356 0.56%
2020-06-18 0 7.140 7.100 7.140 7.030 7.150 219,500 1,552,540 7.0731 5.467 5.437 5.467 5.383 5.475 286,663 5.4159 0.42%
2020-06-17 0 7.110 7.050 7.110 7.030 7.130 207,000 1,462,515 7.0653 5.444 5.398 5.444 5.383 5.459 270,338 5.4099 0.42%
2020-06-16 0 7.080 7.000 7.090 7.000 7.080 213,000 1,499,140 7.0382 5.421 5.360 5.429 5.360 5.421 278,174 5.3892 0.00%
2020-06-15 0 7.080 7.030 7.080 6.980 7.100 238,000 1,675,155 7.0385 5.421 5.383 5.421 5.345 5.437 310,824 5.3894 -0.28%
2020-06-12 0 7.100 7.050 7.100 6.970 7.100 298,000 2,096,365 7.0348 5.437 5.398 5.437 5.337 5.437 389,183 5.3866 0.00%
2020-06-11 0 7.100 7.070 7.110 7.080 7.120 214,000 1,519,970 7.1027 5.437 5.414 5.444 5.421 5.452 279,480 5.4386 -0.28%
2020-06-10 0 7.120 7.060 7.120 7.000 7.120 217,500 1,527,995 7.0253 5.452 5.406 5.452 5.360 5.452 284,051 5.3793 0.85%
2020-06-09 0 7.060 7.010 7.070 6.950 7.120 280,500 1,978,795 7.0545 5.406 5.368 5.414 5.322 5.452 366,328 5.4017 -0.98%
2020-06-08 0 7.130 7.100 7.130 7.070 7.170 249,500 1,773,090 7.1066 5.459 5.437 5.459 5.414 5.490 325,843 5.4416 -0.28%
2020-06-05 0 7.150 7.150 7.160 7.050 7.150 332,000 2,361,760 7.1137 5.475 5.475 5.482 5.398 5.475 433,586 5.4470 1.42%
2020-06-04 0 7.050 7.040 7.120 7.010 7.120 250,000 1,766,565 7.0663 5.398 5.391 5.452 5.368 5.452 326,496 5.4107 0.28%
2020-06-03 0 7.030 7.000 7.050 7.000 7.060 205,000 1,441,187 7.0302 5.383 5.360 5.398 5.360 5.406 267,726 5.3831 -0.28%
2020-06-02 0 7.050 7.000 7.050 6.960 7.100 262,000 1,841,402 7.0283 5.398 5.360 5.398 5.329 5.437 342,167 5.3816 -0.56%
2020-06-01 0 7.090 7.040 7.070 7.010 7.090 221,500 1,561,325 7.0489 5.429 5.391 5.414 5.368 5.429 289,275 5.3974 1.29%
2020-05-29 0 7.000 6.990 7.000 6.980 7.080 351,000 2,457,057 7.0002 5.360 5.352 5.360 5.345 5.421 458,400 5.3601 -1.13%
2020-05-28 0 7.080 7.040 7.080 7.020 7.160 280,500 1,988,995 7.0909 5.421 5.391 5.421 5.375 5.482 366,328 5.4295 -0.28%
2020-05-27 0 7.100 7.090 7.100 7.090 7.130 255,000 1,811,515 7.1040 5.437 5.429 5.437 5.429 5.459 333,025 5.4396 -0.14%
2020-05-26 0 7.110 7.090 7.100 7.090 7.170 300,500 2,140,875 7.1244 5.444 5.429 5.437 5.429 5.490 392,448 5.4552 0.42%
2020-05-25 0 7.080 7.050 7.080 7.050 7.080 219,500 1,549,535 7.0594 5.421 5.398 5.421 5.398 5.421 286,663 5.4054 0.14%
2020-05-22 0 7.070 7.010 7.070 6.920 7.150 285,500 1,995,960 6.9911 5.414 5.368 5.414 5.299 5.475 372,858 5.3531 -1.39%
2020-05-21 0 7.170 7.120 7.170 7.100 7.180 242,500 1,728,210 7.1266 5.490 5.452 5.490 5.437 5.498 316,701 5.4569 -0.42%
2020-05-20 0 7.200 7.160 7.200 7.130 7.200 219,563 1,573,697 7.1674 5.513 5.482 5.513 5.459 5.513 286,745 5.4881 0.56%
2020-05-19 0 7.160 7.120 7.160 7.010 7.170 293,500 2,088,795 7.1168 5.482 5.452 5.482 5.368 5.490 383,306 5.4494 2.29%
2020-05-18 0 7.000 6.980 7.000 6.970 7.040 228,667 1,598,340 6.9898 5.360 5.345 5.360 5.337 5.391 298,635 5.3522 -0.71%
2020-05-15 0 7.050 7.010 7.060 6.970 7.050 231,000 1,617,695 7.0030 5.398 5.368 5.406 5.337 5.398 301,682 5.3623 0.71%
2020-05-14 0 7.000 6.980 7.000 6.940 7.010 224,500 1,565,195 6.9719 5.360 5.345 5.360 5.314 5.368 293,193 5.3384 0.29%
2020-05-13 0 6.980 6.960 6.990 6.880 7.150 236,500 1,658,840 7.0141 5.345 5.329 5.352 5.268 5.475 308,865 5.3708 -2.51%
2020-05-12 0 7.160 7.120 7.160 7.070 7.170 241,500 1,715,370 7.1030 5.482 5.452 5.482 5.414 5.490 315,395 5.4388 1.27%
2020-05-11 0 7.270 7.220 7.280 7.170 7.320 251,977 1,827,559 7.2529 5.414 5.376 5.421 5.339 5.451 338,387 5.4008 1.39%
2020-05-08 0 7.170 7.110 7.170 7.030 7.170 225,500 1,600,450 7.0973 5.339 5.294 5.339 5.235 5.339 302,830 5.2850 1.41%
2020-05-07 0 7.070 7.020 7.070 7.020 7.170 214,528 1,516,246 7.0678 5.265 5.227 5.265 5.227 5.339 288,095 5.2630 -1.12%
2020-05-06 0 7.150 7.100 7.150 7.070 7.180 225,500 1,608,620 7.1336 5.324 5.287 5.324 5.265 5.347 302,830 5.3120 0.42%
2020-05-05 0 7.120 7.070 7.120 7.030 7.120 195,500 1,386,980 7.0945 5.302 5.265 5.302 5.235 5.302 262,542 5.2829 0.99%
2020-05-04 0 7.050 7.020 7.050 6.930 7.160 276,500 1,937,787 7.0083 5.250 5.227 5.250 5.160 5.332 371,319 5.2187 -1.54%
2020-04-29 0 7.160 7.110 7.160 7.080 7.160 203,500 1,445,475 7.1031 5.332 5.294 5.332 5.272 5.332 273,286 5.2892 0.42%
2020-04-28 0 7.130 7.080 7.130 7.000 7.160 231,000 1,640,760 7.1029 5.309 5.272 5.309 5.212 5.332 310,216 5.2891 -0.28%
2020-04-27 0 7.150 7.100 7.150 6.990 7.150 235,017 1,650,677 7.0236 5.324 5.287 5.324 5.205 5.324 315,611 5.2301 1.85%
2020-04-24 0 7.020 7.010 7.020 6.980 7.030 209,500 1,467,885 7.0066 5.227 5.220 5.227 5.198 5.235 281,343 5.2174 0.00%
2020-04-23 0 7.020 7.000 7.020 6.920 7.140 326,500 2,294,645 7.0280 5.227 5.212 5.227 5.153 5.317 438,466 5.2334 -1.40%
2020-04-22 0 7.120 7.100 7.120 7.100 7.210 210,000 1,499,930 7.1425 5.302 5.287 5.302 5.287 5.369 282,015 5.3186 -0.70%
2020-04-21 0 7.170 7.110 7.170 7.110 7.230 333,500 2,390,290 7.1673 5.339 5.294 5.339 5.294 5.384 447,866 5.3371 -0.69%
2020-04-20 0 7.220 7.180 7.230 7.180 7.290 225,500 1,629,280 7.2252 5.376 5.347 5.384 5.347 5.428 302,830 5.3802 -1.10%
2020-04-17 0 7.300 7.240 7.300 7.250 7.330 233,500 1,704,735 7.3008 5.436 5.391 5.436 5.399 5.458 313,573 5.4365 0.14%
2020-04-16 0 7.290 7.240 7.290 7.200 7.290 206,000 1,490,725 7.2365 5.428 5.391 5.428 5.361 5.428 276,643 5.3886 1.11%
2020-04-15 0 7.210 7.200 7.210 7.170 7.250 201,500 1,449,655 7.1943 5.369 5.361 5.369 5.339 5.399 270,600 5.3572 -0.69%
2020-04-14 0 7.260 7.200 7.260 7.170 7.300 290,500 2,105,350 7.2473 5.406 5.361 5.406 5.339 5.436 390,120 5.3967 -0.95%
2020-04-09 0 7.330 7.280 7.330 7.180 7.330 275,856 1,999,463 7.2482 5.458 5.421 5.458 5.347 5.458 370,454 5.3973 1.38%
2020-04-08 0 7.230 7.200 7.230 7.160 7.230 264,500 1,905,890 7.2056 5.384 5.361 5.384 5.332 5.384 355,204 5.3656 -0.28%
2020-04-07 0 7.250 7.220 7.260 7.130 7.250 239,500 1,728,360 7.2165 5.399 5.376 5.406 5.309 5.399 321,631 5.3737 -0.14%
2020-04-06 0 7.260 7.240 7.260 7.150 7.260 262,500 1,891,145 7.2044 5.406 5.391 5.406 5.324 5.406 352,518 5.3647 0.83%
2020-04-03 0 7.200 7.190 7.200 7.070 7.200 388,500 2,771,185 7.1330 5.361 5.354 5.361 5.265 5.361 521,727 5.3116 -0.14%
2020-04-02 0 7.210 7.160 7.210 7.100 7.210 253,000 1,809,590 7.1525 5.369 5.332 5.369 5.287 5.369 339,760 5.3261 0.00%
2020-04-01 0 7.210 7.160 7.210 7.140 7.220 376,000 2,697,920 7.1753 5.369 5.332 5.369 5.317 5.376 504,940 5.3430 -0.14%
2020-03-31 0 7.220 7.180 7.220 7.100 7.240 253,000 1,812,850 7.1654 5.376 5.347 5.376 5.287 5.391 339,760 5.3357 0.14%
2020-03-30 0 7.210 7.170 7.210 7.180 7.330 185,500 1,350,820 7.2820 5.369 5.339 5.369 5.347 5.458 249,113 5.4225 -1.50%
2020-03-27 0 7.320 7.240 7.320 7.200 7.480 271,000 1,978,340 7.3001 5.451 5.391 5.451 5.361 5.570 363,933 5.4360 -2.14%
2020-03-26 0 7.480 7.440 7.480 7.270 7.520 225,500 1,677,465 7.4389 5.570 5.540 5.570 5.414 5.600 302,830 5.5393 -0.27%
2020-03-25 0 7.500 7.480 7.500 7.200 7.560 239,000 1,768,925 7.4014 5.585 5.570 5.585 5.361 5.629 320,959 5.5114 3.02%
2020-03-24 0 7.280 7.250 7.280 7.200 7.290 228,000 1,654,100 7.2548 5.421 5.399 5.421 5.361 5.428 306,187 5.4022 0.97%
2020-03-23 0 7.210 7.180 7.210 7.080 7.230 425,500 3,038,055 7.1400 5.369 5.347 5.369 5.272 5.384 571,415 5.3167 -0.96%
2020-03-20 0 7.280 7.260 7.280 7.100 7.280 248,000 1,790,835 7.2211 5.421 5.406 5.421 5.287 5.421 333,046 5.3771 0.97%
2020-03-19 0 7.210 7.200 7.210 7.180 7.240 262,500 1,893,475 7.2132 5.369 5.361 5.369 5.347 5.391 352,518 5.3713 -0.41%
2020-03-18 0 7.240 7.200 7.240 7.190 7.300 206,000 1,494,000 7.2524 5.391 5.361 5.391 5.354 5.436 276,643 5.4005 -0.82%
2020-03-17 0 7.300 7.200 7.300 7.200 7.320 229,500 1,663,950 7.2503 5.436 5.361 5.436 5.361 5.451 308,202 5.3989 0.00%
2020-03-16 0 7.300 7.220 7.300 7.170 7.310 250,500 1,810,120 7.2260 5.436 5.376 5.436 5.339 5.443 336,403 5.3808 -0.27%
2020-03-13 0 7.320 7.280 7.330 7.250 7.380 207,000 1,514,810 7.3179 5.451 5.421 5.458 5.399 5.495 277,986 5.4492 -1.61%
2020-03-12 0 7.440 7.390 7.440 7.200 7.500 221,000 1,625,705 7.3561 5.540 5.503 5.540 5.361 5.585 296,787 5.4777 -0.67%
2020-03-11 0 7.490 7.440 7.490 7.200 7.580 246,500 1,805,005 7.3225 5.577 5.540 5.577 5.361 5.644 331,031 5.4527 -0.93%
2020-03-10 0 7.560 7.480 7.560 7.210 7.560 196,500 1,449,440 7.3763 5.629 5.570 5.629 5.369 5.629 263,885 5.4927 1.61%
2020-03-09 0 7.440 7.400 7.440 7.310 7.590 203,500 1,522,080 7.4795 5.540 5.510 5.540 5.443 5.652 273,286 5.5696 -2.23%
2020-03-06 0 7.610 7.530 7.610 7.280 7.750 223,500 1,674,545 7.4924 5.667 5.607 5.667 5.421 5.771 300,144 5.5791 -2.44%
2020-03-05 0 7.800 7.760 7.800 7.620 7.820 201,000 1,559,645 7.7594 5.808 5.778 5.808 5.674 5.823 269,928 5.7780 1.56%
2020-03-04 0 7.680 7.600 7.690 7.590 7.770 207,500 1,586,710 7.6468 5.719 5.659 5.726 5.652 5.786 278,657 5.6941 1.05%
2020-03-03 0 7.600 7.530 7.600 7.450 7.720 222,000 1,676,040 7.5497 5.659 5.607 5.659 5.548 5.749 298,130 5.6218 -0.91%
2020-03-02 0 7.670 7.660 7.790 7.670 8.000 200,000 1,557,605 7.7880 5.711 5.704 5.801 5.711 5.957 268,585 5.7993 -4.48%
2020-02-28 0 8.030 8.030 8.050 7.550 8.030 259,500 2,005,970 7.7301 5.979 5.979 5.994 5.622 5.979 348,489 5.7562 4.42%
2020-02-27 0 7.690 7.650 7.690 7.540 7.840 217,500 1,669,100 7.6740 5.726 5.697 5.726 5.615 5.838 292,087 5.7144 -1.66%
2020-02-26 0 7.820 7.740 7.820 7.720 7.820 213,000 1,654,940 7.7697 5.823 5.764 5.823 5.749 5.823 286,043 5.7856 0.51%
2020-02-25 0 7.780 7.700 7.790 7.700 7.960 196,500 1,535,755 7.8155 5.793 5.734 5.801 5.734 5.927 263,885 5.8198 -1.52%
2020-02-24 0 7.900 7.720 7.900 7.670 7.920 202,253 1,580,815 7.8160 5.883 5.749 5.883 5.711 5.898 271,611 5.8201 -0.25%
2020-02-21 0 7.920 7.820 7.930 7.800 7.930 209,500 1,648,315 7.8679 5.898 5.823 5.905 5.808 5.905 281,343 5.8587 -0.13%
2020-02-20 0 7.930 7.930 7.960 7.900 7.990 190,000 1,510,760 7.9514 5.905 5.905 5.927 5.883 5.950 255,156 5.9209 -0.63%
2020-02-19 0 7.980 7.910 7.980 7.880 7.980 194,000 1,538,125 7.9285 5.942 5.890 5.942 5.868 5.942 260,528 5.9039 -0.13%
2020-02-18 0 7.990 7.940 8.000 7.920 8.000 202,000 1,605,770 7.9494 5.950 5.912 5.957 5.898 5.957 271,271 5.9194 -0.87%
2020-02-17 0 8.060 7.990 8.070 7.930 8.140 217,000 1,743,750 8.0357 6.002 5.950 6.009 5.905 6.061 291,415 5.9837 1.90%
2020-02-14 0 7.910 7.820 7.910 7.830 7.960 199,000 1,569,075 7.8848 5.890 5.823 5.890 5.831 5.927 267,242 5.8714 -0.13%
2020-02-13 0 7.920 7.810 7.930 7.720 8.020 191,500 1,505,350 7.8608 5.898 5.816 5.905 5.749 5.972 257,170 5.8535 -0.63%
2020-02-12 0 7.970 7.950 8.000 7.950 8.350 250,000 2,006,435 8.0257 5.935 5.920 5.957 5.920 6.218 335,732 5.9763 -4.55%
2020-02-11 0 8.350 8.290 8.350 8.250 8.360 202,500 1,683,660 8.3144 6.218 6.173 6.218 6.143 6.225 271,943 6.1912 0.85%
2020-02-10 0 8.280 8.250 8.280 8.070 8.280 215,500 1,769,800 8.2125 6.166 6.143 6.166 6.009 6.166 289,401 6.1154 2.60%
2020-02-07 0 8.070 8.040 8.070 7.930 8.150 215,500 1,727,455 8.0160 6.009 5.987 6.009 5.905 6.069 289,401 5.9691 -0.37%
2020-02-06 0 8.100 8.100 8.110 8.090 8.390 208,000 1,730,090 8.3177 6.032 6.032 6.039 6.024 6.248 279,329 6.1937 -2.53%
2020-02-05 0 8.310 8.310 8.350 8.300 8.820 199,500 1,684,995 8.4461 6.188 6.188 6.218 6.181 6.568 267,914 6.2893 -2.24%
2020-02-04 0 8.500 8.410 8.520 8.420 8.830 200,500 1,716,435 8.5608 6.329 6.262 6.344 6.270 6.575 269,257 6.3747 -0.82%
2020-02-03 0 8.570 8.520 8.570 8.300 8.750 232,000 1,992,685 8.5892 6.382 6.344 6.382 6.181 6.516 311,559 6.3959 3.25%
2020-01-31 0 8.300 8.280 8.300 8.290 8.420 197,000 1,648,920 8.3702 6.181 6.166 6.181 6.173 6.270 264,557 6.2328 -0.60%
2020-01-30 0 8.350 8.340 8.420 8.350 8.540 191,500 1,624,035 8.4806 6.218 6.210 6.270 6.218 6.359 257,170 6.3150 -2.22%
2020-01-29 0 8.540 8.490 8.540 8.400 8.560 209,000 1,770,480 8.4712 6.359 6.322 6.359 6.255 6.374 280,672 6.3080 0.12%
2020-01-24 0 8.530 8.440 8.550 8.350 8.560 104,500 878,615 8.4078 6.352 6.285 6.367 6.218 6.374 140,336 6.2608 1.67%
2020-01-23 0 8.390 8.370 8.430 8.280 8.550 209,000 1,763,595 8.4383 6.248 6.233 6.277 6.166 6.367 280,672 6.2835 0.96%
2020-01-22 0 8.310 8.290 8.350 8.180 8.450 207,500 1,711,770 8.2495 6.188 6.173 6.218 6.091 6.292 278,657 6.1429 1.84%
2020-01-21 0 8.160 8.080 8.170 8.060 8.280 176,000 1,437,345 8.1667 6.076 6.017 6.084 6.002 6.166 236,355 6.0813 -1.45%
2020-01-20 0 8.280 8.210 8.300 8.220 8.630 192,000 1,596,105 8.3130 6.166 6.114 6.181 6.121 6.426 257,842 6.1902 -4.28%
2020-01-17 0 8.650 8.580 8.650 8.140 8.650 225,000 1,856,805 8.2525 6.441 6.389 6.441 6.061 6.441 302,158 6.1451 6.13%
2020-01-16 0 8.150 8.080 8.160 7.830 8.160 194,000 1,565,567 8.0699 6.069 6.017 6.076 5.831 6.076 260,528 6.0092 4.49%
2020-01-15 0 7.800 7.790 7.820 7.600 8.010 95,000 739,210 7.7812 5.808 5.801 5.823 5.659 5.965 127,578 5.7942 -3.11%
2020-01-14 0 8.050 8.000 8.070 7.980 8.420 102,500 832,805 8.1249 5.994 5.957 6.009 5.942 6.270 137,650 6.0502 -4.17%
2020-01-13 0 8.400 8.270 8.420 7.950 8.400 79,000 646,895 8.1885 6.255 6.158 6.270 5.920 6.255 106,091 6.0975 1.08%
2020-01-10 0 8.310 8.280 8.340 8.290 8.340 82,000 681,355 8.3092 6.188 6.166 6.210 6.173 6.210 110,120 6.1874 0.00%
2020-01-09 0 8.310 8.310 8.360 8.120 8.570 59,500 495,235 8.3233 6.188 6.188 6.225 6.046 6.382 79,904 6.1979 2.59%
2020-01-08 0 8.100 8.010 8.100 8.010 8.380 73,000 595,965 8.1639 6.032 5.965 6.032 5.965 6.240 98,034 6.0792 -3.69%
2020-01-07 0 8.410 8.370 8.410 7.990 8.480 171,000 1,406,865 8.2273 6.262 6.233 6.262 5.950 6.315 229,640 6.1264 4.99%
2020-01-06 0 8.010 7.990 8.010 7.990 8.530 117,500 958,687 8.1590 5.965 5.950 5.965 5.950 6.352 157,794 6.0756 -4.07%
2020-01-03 0 8.350 8.260 8.360 7.880 8.350 68,000 556,650 8.1860 6.218 6.151 6.225 5.868 6.218 91,319 6.0957 6.23%
2020-01-02 0 7.860 7.870 7.880 7.860 7.990 90,500 717,700 7.9304 5.853 5.860 5.868 5.853 5.950 121,535 5.9053 -0.51%
2019-12-31 0 7.900 7.880 7.930 7.890 7.940 12,500 98,790 7.9032 5.883 5.868 5.905 5.875 5.912 16,787 5.8851 0.00%
2019-12-30 0 7.900 7.880 7.900 7.890 8.090 72,000 577,035 8.0144 5.883 5.868 5.883 5.875 6.024 96,691 5.9678 -1.74%
2019-12-27 0 8.040 7.990 8.040 8.000 8.110 198,500 1,601,410 8.0676 5.987 5.950 5.987 5.957 6.039 266,571 6.0074 -0.25%
2019-12-24 0 8.060 8.020 8.060 8.000 8.190 103,500 833,875 8.0568 6.002 5.972 6.002 5.957 6.099 138,993 5.9994 -1.59%
2019-12-23 0 8.190 8.160 8.190 8.180 8.410 213,000 1,779,475 8.3543 6.099 6.076 6.099 6.091 6.262 286,043 6.2210 -2.38%
2019-12-20 0 8.390 8.370 8.390 8.300 9.120 257,500 2,210,000 8.5825 6.248 6.233 6.248 6.181 6.791 345,804 6.3909 -0.59%
2019-12-19 0 8.440 8.270 8.440 8.110 8.650 309,500 2,557,680 8.2639 6.285 6.158 6.285 6.039 6.441 415,636 6.1537 3.05%
2019-12-18 0 8.190 8.010 8.190 7.750 8.190 214,500 1,692,475 7.8903 6.099 5.965 6.099 5.771 6.099 288,058 5.8755 4.73%
2019-12-17 0 7.820 7.820 7.830 7.690 7.880 214,500 1,674,135 7.8048 5.823 5.823 5.831 5.726 5.868 288,058 5.8118 -0.51%
2019-12-16 0 7.860 7.840 7.910 7.620 7.880 203,500 1,579,340 7.7609 5.853 5.838 5.890 5.674 5.868 273,286 5.7791 0.77%
2019-12-13 0 7.800 7.750 7.800 7.570 7.840 214,500 1,643,735 7.6631 5.808 5.771 5.808 5.637 5.838 288,058 5.7063 2.77%
2019-12-12 0 7.590 7.500 7.590 7.410 8.000 217,000 1,675,360 7.7206 5.652 5.585 5.652 5.518 5.957 291,415 5.7491 -4.89%
2019-12-11 0 7.980 7.900 7.980 7.760 8.060 256,500 2,036,537 7.9397 5.942 5.883 5.942 5.778 6.002 344,461 5.9122 2.05%
2019-12-10 0 7.820 7.740 7.820 7.430 7.820 241,000 1,836,785 7.6215 5.823 5.764 5.823 5.533 5.823 323,645 5.6753 4.83%
2019-12-09 0 7.460 7.450 7.490 7.250 7.540 211,000 1,568,755 7.4349 5.555 5.548 5.577 5.399 5.615 283,358 5.5363 2.47%
2019-12-06 0 7.280 7.280 7.310 7.250 7.310 247,500 1,804,475 7.2908 5.421 5.421 5.443 5.399 5.443 332,374 5.4290 -0.14%
2019-12-05 0 7.290 7.290 7.330 7.280 7.480 260,500 1,908,945 7.3280 5.428 5.428 5.458 5.421 5.570 349,832 5.4567 -2.28%
2019-12-04 0 7.460 7.440 7.480 7.450 7.700 212,000 1,603,820 7.5652 5.555 5.540 5.570 5.548 5.734 284,700 5.6334 -3.12%
2019-12-03 0 7.700 7.630 7.700 7.630 7.920 229,000 1,777,020 7.7599 5.734 5.682 5.734 5.682 5.898 307,530 5.7784 0.52%
2019-12-02 0 7.660 7.650 7.700 7.350 7.800 5,285,500 35,680,225 6.7506 5.704 5.697 5.734 5.473 5.808 7,098,038 5.0268 4.36%
2019-11-29 0 7.340 7.250 7.340 7.180 8.160 537,500 4,015,965 7.4716 5.466 5.399 5.466 5.347 6.076 721,823 5.5636 -10.05%
2019-11-28 0 8.160 8.150 8.280 8.160 8.440 232,000 1,936,330 8.3463 6.076 6.069 6.166 6.076 6.285 311,559 6.2150 -3.32%
2019-11-27 0 8.440 8.430 8.440 8.400 8.480 207,000 1,746,595 8.4377 6.285 6.277 6.285 6.255 6.315 277,986 6.2830 -0.35%
2019-11-26 0 8.470 8.450 8.470 8.450 8.840 1,369,000 11,632,610 8.4972 6.307 6.292 6.307 6.292 6.583 1,838,466 6.3273 -4.19%
2019-11-25 0 8.840 8.770 8.840 8.750 8.960 345,000 3,045,205 8.8267 6.583 6.531 6.583 6.516 6.672 463,310 6.5727 0.91%
2019-11-22 0 8.760 8.710 8.770 8.710 9.050 327,500 2,909,275 8.8833 6.523 6.486 6.531 6.486 6.739 439,808 6.6149 -2.88%
2019-11-21 0 9.020 8.960 9.030 8.870 9.200 241,500 2,165,500 8.9669 6.717 6.672 6.724 6.605 6.851 324,317 6.6771 -1.96%
2019-11-20 0 9.200 9.170 9.200 9.140 9.540 241,000 2,247,940 9.3276 6.851 6.828 6.851 6.806 7.104 323,645 6.9457 -1.08%
2019-11-19 0 9.300 9.220 9.330 9.090 9.500 298,000 2,779,280 9.3264 6.925 6.866 6.948 6.769 7.074 400,192 6.9449 1.31%
2019-11-18 0 9.180 9.160 9.180 8.960 9.180 416,500 3,792,252 9.1050 6.836 6.821 6.836 6.672 6.836 559,329 6.7800 2.34%
2019-11-15 0 8.970 8.950 8.970 8.820 8.970 271,000 2,423,430 8.9425 6.679 6.665 6.679 6.568 6.679 363,933 6.6590 0.56%
2019-11-14 0 8.920 8.890 8.920 8.800 8.950 289,000 2,570,237 8.8936 6.642 6.620 6.642 6.553 6.665 388,106 6.6225 1.13%
2019-11-13 0 8.820 8.790 8.820 8.530 8.830 491,000 4,280,191 8.7173 6.568 6.545 6.568 6.352 6.575 659,377 6.4913 3.04%
2019-11-12 0 8.560 8.530 8.560 8.370 8.950 472,500 4,062,630 8.5982 6.374 6.352 6.374 6.233 6.665 634,533 6.4026 2.27%
2019-11-11 0 8.370 8.360 8.450 8.010 8.440 303,000 2,501,640 8.2562 6.233 6.225 6.292 5.965 6.285 406,907 6.1479 0.36%
2019-11-08 0 8.340 8.270 8.340 8.110 8.540 335,500 2,805,885 8.3633 6.210 6.158 6.210 6.039 6.359 450,552 6.2277 2.08%
2019-11-07 0 8.170 8.050 8.180 8.040 8.240 281,000 2,289,820 8.1488 6.084 5.994 6.091 5.987 6.136 377,362 6.0680 -0.85%
2019-11-06 0 8.240 8.170 8.240 8.100 8.270 224,000 1,834,370 8.1892 6.136 6.084 6.136 6.032 6.158 300,816 6.0980 0.61%
2019-11-05 0 8.190 8.150 8.200 8.130 8.210 222,000 1,815,900 8.1797 6.099 6.069 6.106 6.054 6.114 298,130 6.0910 0.12%
2019-11-04 0 8.180 8.120 8.180 8.000 8.190 262,500 2,127,530 8.1049 6.091 6.046 6.091 5.957 6.099 352,518 6.0352 1.11%
2019-11-01 0 8.090 7.980 8.100 7.680 8.130 633,000 4,919,935 7.7724 6.024 5.942 6.032 5.719 6.054 850,073 5.7877 5.20%
2019-10-31 0 7.690 7.630 7.690 7.670 7.700 2,204,500 14,970,335 6.7908 5.726 5.682 5.726 5.711 5.734 2,960,482 5.0567 0.39%
2019-10-30 0 7.660 7.640 7.690 7.640 7.930 242,500 1,909,510 7.8743 5.704 5.689 5.726 5.689 5.905 325,660 5.8635 -3.16%
2019-10-29 0 7.910 7.730 7.920 7.730 7.920 248,000 1,947,710 7.8537 5.890 5.756 5.898 5.756 5.898 333,046 5.8482 0.00%
2019-10-28 0 7.910 7.880 7.910 7.600 7.940 256,500 1,978,160 7.7121 5.890 5.868 5.890 5.659 5.912 344,461 5.7428 2.86%
2019-10-25 0 7.690 7.630 7.690 7.640 7.730 205,000 1,572,895 7.6727 5.726 5.682 5.726 5.689 5.756 275,300 5.7134 -0.52%
2019-10-24 0 7.730 7.680 7.730 7.690 7.730 198,500 1,531,840 7.7171 5.756 5.719 5.756 5.726 5.756 266,571 5.7465 -0.13%
2019-10-23 0 7.740 7.720 7.740 7.720 7.740 208,000 1,607,800 7.7298 5.764 5.749 5.764 5.749 5.764 279,329 5.7559 0.13%
2019-10-22 0 7.730 7.670 7.730 7.660 7.740 198,000 1,524,075 7.6973 5.756 5.711 5.756 5.704 5.764 265,899 5.7318 1.05%
2019-10-21 0 7.650 7.580 7.650 7.580 7.780 207,500 1,593,545 7.6797 5.697 5.644 5.697 5.644 5.793 278,657 5.7187 -1.67%
2019-10-18 0 7.780 7.720 7.780 7.720 7.800 200,000 1,551,840 7.7592 5.793 5.749 5.793 5.749 5.808 268,585 5.7778 -0.13%
2019-10-17 0 7.790 7.710 7.790 7.720 7.790 187,000 1,450,910 7.7589 5.801 5.741 5.801 5.749 5.801 251,127 5.7776 0.26%
2019-10-16 0 7.770 7.720 7.770 7.710 7.820 193,500 1,497,345 7.7382 5.786 5.749 5.786 5.741 5.823 259,856 5.7622 -0.77%
2019-10-15 0 7.830 7.740 7.830 7.710 7.860 229,000 1,783,615 7.7887 5.831 5.764 5.831 5.741 5.853 307,530 5.7998 -0.38%
2019-10-14 0 7.860 7.800 7.870 7.650 7.960 233,500 1,824,325 7.8130 5.853 5.808 5.860 5.697 5.927 313,573 5.8179 3.01%
2019-10-11 0 7.630 7.630 7.720 7.350 7.710 281,500 2,120,030 7.5312 5.682 5.682 5.749 5.473 5.741 378,034 5.6080 4.09%
2019-10-10 0 7.330 7.300 7.330 7.180 7.330 196,500 1,422,890 7.2412 5.458 5.436 5.458 5.347 5.458 263,885 5.3921 1.38%
2019-10-09 0 7.230 7.190 7.230 7.210 7.230 2,191,500 14,783,130 6.7457 5.384 5.354 5.384 5.369 5.384 2,943,024 5.0231 0.28%
2019-10-08 0 7.210 7.180 7.210 7.040 7.220 205,500 1,467,970 7.1434 5.369 5.347 5.369 5.242 5.376 275,971 5.3193 1.98%
2019-10-04 0 7.070 7.030 7.090 7.050 7.260 227,000 1,627,045 7.1676 5.265 5.235 5.280 5.250 5.406 304,844 5.3373 -2.62%
2019-10-03 0 7.260 7.150 7.280 6.810 7.720 288,500 2,071,630 7.1807 5.406 5.324 5.421 5.071 5.749 387,434 5.3470 -5.84%
2019-10-02 0 7.710 7.640 7.710 7.650 8.110 197,000 1,563,860 7.9384 5.741 5.689 5.741 5.697 6.039 264,557 5.9113 -4.93%
2019-09-30 0 8.110 8.050 8.110 7.690 8.120 210,500 1,676,930 7.9664 6.039 5.994 6.039 5.726 6.046 282,686 5.9321 4.51%
2019-09-27 0 7.760 7.720 7.770 7.700 7.770 200,000 1,549,010 7.7451 5.778 5.749 5.786 5.734 5.786 268,585 5.7673 0.00%
2019-09-26 0 7.760 7.730 7.760 7.420 7.800 316,500 2,412,510 7.6225 5.778 5.756 5.778 5.525 5.808 425,036 5.6760 4.72%
2019-09-25 0 7.410 7.380 7.430 7.370 7.420 245,500 1,813,295 7.3861 5.518 5.495 5.533 5.488 5.525 329,688 5.5000 0.41%
2019-09-24 0 7.380 7.330 7.380 7.320 7.380 250,500 1,841,475 7.3512 5.495 5.458 5.495 5.451 5.495 336,403 5.4740 0.68%
2019-09-23 0 7.330 7.290 7.340 7.310 7.330 223,000 1,632,440 7.3204 5.458 5.428 5.466 5.443 5.458 299,473 5.4510 0.27%
2019-09-20 0 7.310 7.300 7.350 7.310 7.400 5,190,000 34,897,345 6.7240 5.443 5.436 5.473 5.443 5.510 6,969,789 5.0069 -1.22%
2019-09-19 0 7.400 7.390 7.430 7.400 7.690 206,500 1,573,910 7.6218 5.510 5.503 5.533 5.510 5.726 277,314 5.6755 -2.76%
2019-09-18 0 7.610 7.580 7.610 7.610 7.670 200,000 1,528,550 7.6428 5.667 5.644 5.667 5.667 5.711 268,585 5.6911 -0.65%
2019-09-17 0 7.660 7.600 7.670 7.600 7.690 193,000 1,477,210 7.6539 5.704 5.659 5.711 5.659 5.726 259,185 5.6994 -0.26%
2019-09-16 0 7.680 7.630 7.680 7.610 7.700 208,500 1,599,510 7.6715 5.719 5.682 5.719 5.667 5.734 280,000 5.7125 0.00%
2019-09-13 0 7.680 7.640 7.720 7.460 7.710 198,500 1,495,370 7.5334 5.719 5.689 5.749 5.555 5.741 266,571 5.6097 2.95%
2019-09-12 0 7.460 7.290 7.480 7.270 7.460 202,000 1,475,495 7.3044 5.555 5.428 5.570 5.414 5.555 271,271 5.4392 2.19%
2019-09-11 0 7.300 7.240 7.300 7.240 7.300 201,000 1,463,210 7.2797 5.436 5.391 5.436 5.391 5.436 269,928 5.4207 0.83%
2019-09-10 0 7.240 7.210 7.260 7.230 7.400 187,500 1,371,170 7.3129 5.391 5.369 5.406 5.384 5.510 251,799 5.4455 -0.69%
2019-09-09 0 7.290 7.230 7.290 7.090 7.290 222,500 1,604,435 7.2109 5.428 5.384 5.428 5.280 5.428 298,801 5.3696 1.96%
2019-09-06 0 7.150 7.120 7.160 7.130 7.200 213,500 1,532,650 7.1787 5.324 5.302 5.332 5.309 5.361 286,715 5.3456 -1.79%
2019-09-05 0 7.280 7.230 7.290 7.160 7.280 196,500 1,421,210 7.2326 5.421 5.384 5.428 5.332 5.421 263,885 5.3857 0.14%
2019-09-04 0 7.270 7.190 7.270 7.170 7.270 200,500 1,446,890 7.2164 5.414 5.354 5.414 5.339 5.414 269,257 5.3736 0.97%
2019-09-03 0 7.200 7.110 7.220 7.130 7.400 196,000 1,420,690 7.2484 5.361 5.294 5.376 5.309 5.510 263,214 5.3975 -2.57%
2019-09-02 0 7.390 7.340 7.480 7.360 7.610 205,500 1,534,295 7.4662 5.503 5.466 5.570 5.481 5.667 275,971 5.5596 -2.76%
2019-08-30 0 7.600 7.500 7.600 7.070 7.600 284,000 2,074,930 7.3061 5.659 5.585 5.659 5.265 5.659 381,391 5.4404 6.59%
2019-08-29 0 7.130 7.080 7.130 6.620 7.200 214,500 1,488,195 6.9380 5.309 5.272 5.309 4.930 5.361 288,058 5.1663 7.22%
2019-08-28 0 6.650 6.600 6.660 6.580 6.710 187,500 1,241,370 6.6206 4.952 4.915 4.959 4.900 4.997 251,799 4.9300 -1.19%
2019-08-27 0 6.730 6.610 6.730 6.400 6.730 193,000 1,260,335 6.5302 5.011 4.922 5.011 4.766 5.011 259,185 4.8627 5.16%
2019-08-26 0 6.400 6.390 6.400 6.370 6.410 199,500 1,274,185 6.3869 4.766 4.758 4.766 4.743 4.773 267,914 4.7560 0.00%
2019-08-23 0 6.400 6.390 6.400 6.390 6.420 196,000 1,254,825 6.4022 4.766 4.758 4.766 4.758 4.781 263,214 4.7673 -0.16%
2019-08-22 0 6.410 6.400 6.410 6.360 6.410 244,500 1,558,775 6.3754 4.773 4.766 4.773 4.736 4.773 328,346 4.7474 0.47%
2019-08-21 0 6.380 6.360 6.380 6.360 6.420 213,500 1,361,985 6.3793 4.751 4.736 4.751 4.736 4.781 286,715 4.7503 -0.31%
2019-08-20 0 6.400 6.360 6.400 6.260 6.400 205,500 1,296,080 6.3070 4.766 4.736 4.766 4.661 4.766 275,971 4.6964 1.91%
2019-08-19 0 6.280 6.230 6.280 6.150 6.290 225,500 1,405,880 6.2345 4.676 4.639 4.676 4.580 4.684 302,830 4.6425 -0.16%
2019-08-16 0 6.290 6.260 6.290 6.250 6.300 212,000 1,327,480 6.2617 4.684 4.661 4.684 4.654 4.691 284,700 4.6627 -0.16%
2019-08-15 0 6.300 6.250 6.300 6.220 6.300 208,000 1,303,665 6.2676 4.691 4.654 4.691 4.632 4.691 279,329 4.6671 0.32%
2019-08-14 0 6.280 6.250 6.290 6.250 6.290 225,000 1,412,770 6.2790 4.676 4.654 4.684 4.654 4.684 302,158 4.6756 0.16%
2019-08-13 0 6.270 6.230 6.280 6.210 6.280 320,000 2,002,315 6.2572 4.669 4.639 4.676 4.624 4.676 429,736 4.6594 0.32%
2019-08-12 0 6.250 6.230 6.270 6.140 6.270 324,000 2,018,995 6.2315 4.654 4.639 4.669 4.572 4.669 435,108 4.6402 0.32%
2019-08-09 0 6.230 6.160 6.240 6.110 6.250 336,000 2,078,750 6.1868 4.639 4.587 4.647 4.550 4.654 451,223 4.6069 0.32%
2019-08-08 0 6.210 6.120 6.210 6.070 6.210 343,000 2,109,455 6.1500 4.624 4.557 4.624 4.520 4.624 460,624 4.5796 1.64%
2019-08-07 0 6.110 6.030 6.110 6.020 6.400 334,500 2,072,790 6.1967 4.550 4.490 4.550 4.483 4.766 449,209 4.6143 -3.32%
2019-08-06 0 6.320 6.230 6.320 6.240 6.720 351,500 2,248,635 6.3973 4.706 4.639 4.706 4.647 5.004 472,039 4.7637 -4.24%
2019-08-05 0 6.600 6.580 6.660 6.590 7.170 252,500 1,746,445 6.9166 4.915 4.900 4.959 4.907 5.339 339,089 5.1504 -7.69%
2019-08-02 0 7.150 7.110 7.150 6.930 7.240 292,500 2,068,080 7.0704 5.324 5.294 5.324 5.160 5.391 392,806 5.2649 -1.24%
2019-08-01 0 7.240 7.200 7.240 7.110 7.250 283,500 2,038,410 7.1902 5.391 5.361 5.391 5.294 5.399 380,720 5.3541 0.84%
2019-07-31 0 7.180 7.170 7.180 7.180 7.250 214,000 1,544,135 7.2156 5.347 5.339 5.347 5.347 5.399 287,386 5.3730 -0.83%
2019-07-30 0 7.240 7.190 7.240 7.190 7.260 301,500 2,184,545 7.2456 5.391 5.354 5.391 5.354 5.406 404,892 5.3954 -0.14%
2019-07-29 0 7.250 7.250 7.260 7.190 7.270 326,500 2,363,410 7.2386 5.399 5.399 5.406 5.354 5.414 438,466 5.3902 0.00%
2019-07-26 0 7.250 7.250 7.260 7.200 7.270 223,000 1,614,765 7.2411 5.399 5.399 5.406 5.361 5.414 299,473 5.3920 0.00%
2019-07-25 0 7.250 7.240 7.260 7.190 7.260 2,829,000 18,551,825 6.5577 5.399 5.391 5.406 5.354 5.406 3,799,139 4.8832 0.14%
2019-07-24 0 7.240 7.230 7.250 7.200 7.250 338,000 2,445,430 7.2350 5.391 5.384 5.399 5.361 5.399 453,909 5.3875 0.28%
2019-07-23 0 7.220 7.200 7.220 7.180 7.220 340,500 2,451,315 7.1992 5.376 5.361 5.376 5.347 5.376 457,266 5.3608 0.56%
2019-07-22 0 7.180 7.160 7.190 7.160 7.230 322,000 2,322,135 7.2116 5.347 5.332 5.354 5.332 5.384 432,422 5.3701 -0.42%
2019-07-19 0 7.210 7.190 7.210 7.170 7.210 209,500 1,507,795 7.1971 5.369 5.354 5.369 5.339 5.369 281,343 5.3593 0.42%
2019-07-18 0 7.180 7.170 7.190 7.160 7.190 326,000 2,339,270 7.1757 5.347 5.339 5.354 5.332 5.354 437,794 5.3433 0.14%
2019-07-17 0 7.170 7.150 7.170 7.040 7.170 346,000 2,465,310 7.1252 5.339 5.324 5.339 5.242 5.339 464,653 5.3057 1.13%
2019-07-16 0 7.090 7.070 7.100 7.020 7.100 323,000 2,284,355 7.0723 5.280 5.265 5.287 5.227 5.287 433,765 5.2663 0.42%
2019-07-15 0 7.060 7.050 7.070 7.030 7.080 321,000 2,267,185 7.0629 5.257 5.250 5.265 5.235 5.272 431,079 5.2593 -0.42%
2019-07-12 0 7.090 7.080 7.090 7.060 7.110 339,000 2,402,795 7.0879 5.280 5.272 5.280 5.257 5.294 455,252 5.2779 -0.42%
2019-07-11 0 7.120 7.090 7.100 7.090 7.150 214,000 1,525,650 7.1292 5.302 5.280 5.287 5.280 5.324 287,386 5.3087 -0.28%
2019-07-10 0 7.140 7.110 7.140 7.110 7.150 346,000 2,466,115 7.1275 5.317 5.294 5.317 5.294 5.324 464,653 5.3074 0.14%
2019-07-09 0 7.130 7.110 7.130 7.090 7.210 2,222,500 14,985,805 6.7428 5.309 5.294 5.309 5.280 5.369 2,984,654 5.0210 -1.25%
2019-07-08 0 7.220 7.200 7.220 7.200 7.260 321,500 2,320,585 7.2180 5.376 5.361 5.376 5.361 5.406 431,751 5.3748 -0.14%
2019-07-05 0 7.230 7.210 7.230 7.200 7.270 235,500 1,701,240 7.2239 5.384 5.369 5.384 5.361 5.414 316,259 5.3793 -0.41%
2019-07-04 0 7.260 7.240 7.260 7.240 7.270 335,000 2,429,575 7.2525 5.406 5.391 5.406 5.391 5.414 449,880 5.4005 0.00%
2019-07-03 0 7.260 7.250 7.260 7.220 7.270 322,500 2,338,580 7.2514 5.406 5.399 5.406 5.376 5.414 433,094 5.3997 0.14%
2019-07-02 0 7.250 7.220 7.260 7.200 7.250 326,000 2,357,285 7.2309 5.399 5.376 5.406 5.361 5.399 437,794 5.3845 0.42%
2019-06-28 0 7.220 7.210 7.220 7.200 7.250 342,000 2,470,205 7.2228 5.376 5.369 5.376 5.361 5.399 459,281 5.3784 -0.28%
2019-06-27 0 7.240 7.230 7.250 7.230 7.260 327,000 2,365,820 7.2349 5.391 5.384 5.399 5.384 5.406 439,137 5.3874 -0.28%
2019-06-26 0 7.260 7.240 7.270 7.250 7.450 335,000 2,447,875 7.3071 5.406 5.391 5.414 5.399 5.548 449,880 5.4412 -2.55%
2019-06-25 0 7.450 7.440 7.450 7.450 7.500 333,500 2,493,050 7.4754 5.548 5.540 5.548 5.548 5.585 447,866 5.5665 -0.40%
2019-06-24 0 7.480 7.470 7.480 7.410 7.480 328,000 2,443,440 7.4495 5.570 5.562 5.570 5.518 5.570 440,480 5.5472 0.67%
2019-06-21 0 7.430 7.400 7.430 7.370 7.430 347,500 2,572,390 7.4026 5.533 5.510 5.533 5.488 5.533 466,667 5.5123 0.54%
2019-06-20 0 7.390 7.380 7.390 7.350 7.400 333,000 2,460,695 7.3895 5.503 5.495 5.503 5.473 5.510 447,195 5.5025 0.00%
2019-06-19 0 7.390 7.370 7.390 7.350 7.390 367,000 2,706,735 7.3753 5.503 5.488 5.503 5.473 5.503 492,854 5.4920 0.41%
2019-06-18 0 7.360 7.350 7.360 7.320 7.370 330,000 2,425,195 7.3491 5.481 5.473 5.481 5.451 5.488 443,166 5.4724 0.14%
2019-06-17 0 7.350 7.330 7.360 7.300 7.360 331,500 2,433,045 7.3395 5.473 5.458 5.481 5.436 5.481 445,180 5.4653 0.27%
2019-06-14 0 7.330 7.300 7.340 7.280 7.330 330,000 2,413,535 7.3137 5.458 5.436 5.466 5.421 5.458 443,166 5.4461 0.55%
2019-06-13 0 7.290 7.260 7.290 7.260 7.350 327,500 2,388,040 7.2917 5.428 5.406 5.428 5.406 5.473 439,808 5.4297 -0.68%
2019-06-12 0 7.340 7.330 7.340 7.330 7.400 327,500 2,414,145 7.3714 5.466 5.458 5.466 5.458 5.510 439,808 5.4891 -0.54%
2019-06-11 0 7.380 7.370 7.410 7.340 7.410 346,500 2,555,550 7.3753 5.495 5.488 5.518 5.466 5.518 465,324 5.4920 0.68%
2019-06-10 0 7.330 7.320 7.350 7.100 7.360 351,000 2,555,625 7.2810 5.458 5.451 5.473 5.287 5.481 471,367 5.4217 3.39%
2019-06-06 0 7.090 7.060 7.090 7.070 7.100 331,000 2,345,530 7.0862 5.280 5.257 5.280 5.265 5.287 444,509 5.2767 0.14%
2019-06-05 0 7.080 7.060 7.080 7.020 7.080 327,000 2,309,790 7.0636 5.272 5.257 5.272 5.227 5.272 439,137 5.2598 1.00%
2019-06-04 0 7.010 6.990 7.010 7.000 7.020 327,000 2,294,270 7.0161 5.220 5.205 5.220 5.212 5.227 439,137 5.2245 0.00%
2019-06-03 0 7.010 7.000 7.010 6.990 7.020 323,000 2,264,500 7.0108 5.220 5.212 5.220 5.205 5.227 433,765 5.2206 0.00%
2019-05-31 0 7.010 7.000 7.020 6.980 7.020 245,500 1,719,195 7.0028 5.220 5.212 5.227 5.198 5.227 329,688 5.2146 0.00%
2019-05-30 0 7.010 7.000 7.010 6.990 7.040 322,500 2,258,910 7.0044 5.220 5.212 5.220 5.205 5.242 433,094 5.2158 -0.28%
2019-05-29 0 7.030 7.010 7.030 7.000 7.040 324,500 2,278,445 7.0214 5.235 5.220 5.235 5.212 5.242 435,780 5.2284 0.00%
2019-05-28 0 7.030 7.010 7.030 6.990 7.040 321,000 2,251,560 7.0142 5.235 5.220 5.235 5.205 5.242 431,079 5.2231 0.14%
2019-05-27 0 7.020 7.010 7.020 6.970 7.040 325,500 2,282,830 7.0133 5.227 5.220 5.227 5.190 5.242 437,123 5.2224 -0.14%
2019-05-24 0 7.030 7.020 7.030 7.030 7.080 217,000 1,532,655 7.0629 5.235 5.227 5.235 5.235 5.272 291,415 5.2594 -0.57%
2019-05-23 0 7.070 7.060 7.080 7.070 7.090 325,500 2,303,325 7.0763 5.265 5.257 5.272 5.265 5.280 437,123 5.2693 0.00%
2019-05-22 0 7.070 7.050 7.070 7.020 7.070 327,500 2,311,110 7.0568 5.265 5.250 5.265 5.227 5.265 439,808 5.2548 0.43%
2019-05-21 0 7.040 7.000 7.040 7.000 7.110 324,500 2,285,375 7.0428 5.242 5.212 5.242 5.212 5.294 435,780 5.2443 -0.71%
2019-05-20 0 7.090 7.040 7.100 7.030 7.160 319,500 2,271,630 7.1100 5.280 5.242 5.287 5.235 5.332 429,065 5.2944 -0.70%
2019-05-17 0 7.140 7.080 7.140 7.030 7.140 251,000 1,783,885 7.1071 5.317 5.272 5.317 5.235 5.317 337,075 5.2923 0.85%
2019-05-16 0 7.080 7.010 7.080 7.010 7.140 323,500 2,292,965 7.0880 5.272 5.220 5.272 5.220 5.317 434,437 5.2780 -0.84%
2019-05-15 0 7.140 7.070 7.140 6.990 7.210 313,000 2,224,005 7.1054 5.317 5.265 5.317 5.205 5.369 420,336 5.2910 -0.83%
2019-05-14 0 7.200 7.130 7.200 6.970 7.250 345,000 2,463,540 7.1407 5.361 5.309 5.361 5.190 5.399 463,310 5.3173 -1.37%
2019-05-10 0 7.300 7.240 7.300 7.000 7.300 335,500 2,409,235 7.1810 5.436 5.391 5.436 5.212 5.436 450,552 5.3473 3.55%
2019-05-09 0 7.050 7.000 7.050 6.990 7.390 367,000 2,693,485 7.3392 5.250 5.212 5.250 5.205 5.503 492,854 5.4651 -4.60%
2019-05-08 0 7.390 7.370 7.390 7.360 7.400 327,000 2,414,905 7.3850 5.503 5.488 5.503 5.481 5.510 439,137 5.4992 0.14%
2019-05-07 0 7.380 7.340 7.380 7.370 7.390 322,000 2,375,535 7.3774 5.495 5.466 5.495 5.488 5.503 432,422 5.4936 0.27%
2019-05-06 0 7.360 7.330 7.370 7.250 7.380 331,000 2,427,110 7.3327 5.481 5.458 5.488 5.399 5.495 444,509 5.4602 0.00%
2019-05-03 0 7.360 7.340 7.360 7.350 7.390 201,000 1,481,835 7.3723 5.481 5.466 5.481 5.473 5.503 269,928 5.4897 -0.14%
2019-05-02 0 7.370 7.330 7.370 7.340 7.400 331,000 2,439,345 7.3696 5.488 5.458 5.488 5.466 5.510 444,509 5.4877 -0.14%
2019-04-30 0 7.380 7.340 7.380 7.320 7.400 325,000 2,401,210 7.3883 5.495 5.466 5.495 5.451 5.510 436,451 5.5017 -0.14%
2019-04-29 0 7.390 7.330 7.390 7.330 7.390 325,000 2,398,575 7.3802 5.503 5.458 5.503 5.458 5.503 436,451 5.4956 0.14%
2019-04-26 0 7.380 7.310 7.380 7.270 7.380 327,000 2,404,030 7.3518 5.495 5.443 5.495 5.414 5.495 439,137 5.4744 0.41%
2019-04-25 0 7.350 7.320 7.350 7.290 7.400 327,500 2,412,620 7.3668 5.473 5.451 5.473 5.428 5.510 439,808 5.4856 -0.27%
2019-04-24 0 7.370 7.330 7.370 7.340 7.430 328,000 2,426,130 7.3967 5.488 5.458 5.488 5.466 5.533 440,480 5.5079 -0.67%
2019-04-23 0 7.420 7.370 7.430 7.180 7.470 343,000 2,537,535 7.3981 5.525 5.488 5.533 5.347 5.562 460,624 5.5089 2.91%
2019-04-18 0 7.210 7.140 7.210 7.120 7.360 332,000 2,406,175 7.2475 5.369 5.317 5.369 5.302 5.481 445,852 5.3968 -1.90%
2019-04-17 0 7.350 7.320 7.360 7.270 7.440 323,000 2,374,645 7.3518 5.473 5.451 5.481 5.414 5.540 433,765 5.4745 -1.08%
2019-04-16 0 7.430 7.400 7.450 7.080 7.570 367,500 2,670,665 7.2671 5.533 5.510 5.548 5.272 5.637 493,526 5.4114 4.65%
2019-04-15 0 7.100 7.070 7.100 6.990 7.100 335,000 2,370,900 7.0773 5.287 5.265 5.287 5.205 5.287 449,880 5.2701 0.57%
2019-04-12 0 7.060 7.030 7.060 7.010 7.070 330,000 2,326,140 7.0489 5.257 5.235 5.257 5.220 5.265 443,166 5.2489 0.86%
2019-04-11 0 7.000 6.920 7.000 6.930 7.000 332,500 2,307,430 6.9396 5.212 5.153 5.212 5.160 5.212 446,523 5.1675 1.16%
2019-04-10 0 6.920 6.850 6.920 6.770 6.970 210,500 1,457,905 6.9259 5.153 5.101 5.153 5.041 5.190 282,686 5.1573 -1.28%
2019-04-09 0 7.010 6.940 7.010 6.890 7.070 320,500 2,243,050 6.9986 5.220 5.168 5.220 5.131 5.265 430,408 5.2115 -1.27%
2019-04-08 0 7.100 7.050 7.100 7.000 7.150 355,000 2,513,650 7.0807 5.287 5.250 5.287 5.212 5.324 476,739 5.2726 -0.42%
2019-04-04 0 7.130 7.050 7.130 7.020 7.230 354,000 2,517,400 7.1113 5.309 5.250 5.309 5.227 5.384 475,396 5.2954 -1.52%
2019-04-03 0 7.240 7.200 7.240 7.170 7.820 315,000 2,342,680 7.4371 5.391 5.361 5.391 5.339 5.823 423,022 5.5380 -7.18%
2019-04-02 0 7.800 7.730 7.800 7.440 7.800 400,500 3,053,275 7.6237 5.808 5.756 5.808 5.540 5.808 537,842 5.6769 3.97%
2019-04-01 0 7.740 7.680 7.740 7.670 8.500 389,500 3,157,640 8.1069 5.586 5.543 5.586 5.536 6.135 539,664 5.8511 -5.15%
2019-03-29 0 8.160 8.110 8.160 8.100 8.160 366,500 2,982,020 8.1365 5.889 5.853 5.889 5.846 5.889 507,797 5.8725 0.12%
2019-03-28 0 8.150 8.100 8.150 8.090 8.170 255,500 2,081,080 8.1451 5.882 5.846 5.882 5.839 5.897 354,003 5.8787 0.00%
2019-03-27 0 8.150 8.100 8.150 8.090 8.160 252,000 2,050,630 8.1374 5.882 5.846 5.882 5.839 5.889 349,154 5.8731 0.12%
2019-03-26 0 8.140 8.080 8.140 8.060 8.140 347,000 2,816,520 8.1168 5.875 5.832 5.875 5.817 5.875 480,779 5.8582 0.12%
2019-03-25 0 8.130 8.080 8.130 8.040 8.150 327,000 2,658,510 8.1300 5.868 5.832 5.868 5.803 5.882 453,069 5.8678 -0.49%
2019-03-22 0 8.170 8.120 8.170 8.090 8.190 328,500 2,683,005 8.1674 5.897 5.861 5.897 5.839 5.911 455,147 5.8948 0.00%
2019-03-21 0 8.170 8.160 8.170 8.100 8.210 405,000 3,306,965 8.1653 5.897 5.889 5.897 5.846 5.926 561,140 5.8933 0.99%
2019-03-20 0 8.090 8.070 8.090 7.920 8.110 422,500 3,393,010 8.0308 5.839 5.824 5.839 5.716 5.853 585,387 5.7962 2.28%
2019-03-19 0 7.910 7.850 7.910 7.730 7.910 396,500 3,113,525 7.8525 5.709 5.666 5.709 5.579 5.709 549,363 5.6675 1.93%
2019-03-18 0 7.760 7.710 7.760 7.710 7.770 343,500 2,663,630 7.7544 5.601 5.565 5.601 5.565 5.608 475,930 5.5967 0.00%
2019-03-15 0 7.760 7.710 7.760 7.680 7.810 348,500 2,704,200 7.7595 5.601 5.565 5.601 5.543 5.637 482,857 5.6004 -0.51%
2019-03-14 0 7.800 7.780 7.800 7.350 7.800 506,500 3,863,975 7.6288 5.630 5.615 5.630 5.305 5.630 701,771 5.5060 6.27%
2019-03-13 0 7.340 7.330 7.340 7.190 7.340 343,000 2,508,495 7.3134 5.298 5.290 5.298 5.189 5.298 475,237 5.2784 1.80%
2019-03-12 0 7.210 7.160 7.210 7.120 7.230 332,500 2,386,005 7.1760 5.204 5.168 5.204 5.139 5.218 460,689 5.1792 0.00%
2019-03-11 0 7.210 7.190 7.210 7.170 7.260 266,000 1,917,900 7.2102 5.204 5.189 5.204 5.175 5.240 368,551 5.2039 -0.96%
2019-03-08 0 7.280 7.240 7.280 7.200 7.380 243,000 1,776,335 7.3100 5.254 5.225 5.254 5.197 5.326 336,684 5.2760 -2.54%
2019-03-07 0 7.470 7.450 7.470 7.390 7.500 310,000 2,317,250 7.4750 5.391 5.377 5.391 5.334 5.413 429,515 5.3950 -0.53%
2019-03-06 0 7.510 7.500 7.510 7.080 7.510 523,500 3,820,010 7.2971 5.420 5.413 5.420 5.110 5.420 725,325 5.2666 6.37%
2019-03-05 0 7.060 7.050 7.060 7.060 7.150 250,500 1,777,790 7.0970 5.096 5.088 5.096 5.096 5.160 347,075 5.1222 -1.12%
2019-03-04 0 7.140 7.110 7.140 7.070 7.160 369,500 2,630,900 7.1202 5.153 5.132 5.153 5.103 5.168 511,954 5.1389 0.56%
2019-03-01 0 7.100 7.060 7.100 6.820 7.170 434,500 3,052,620 7.0256 5.124 5.096 5.124 4.922 5.175 602,013 5.0707 3.80%
2019-02-28 0 6.840 6.810 6.850 6.750 6.890 1,743,000 11,969,030 6.8669 4.937 4.915 4.944 4.872 4.973 2,414,980 4.9562 0.59%
2019-02-27 0 6.800 6.760 6.800 6.610 6.800 346,000 2,325,730 6.7218 4.908 4.879 4.908 4.771 4.908 479,394 4.8514 2.87%
2019-02-26 0 6.610 6.590 6.600 6.590 6.800 284,500 1,905,790 6.6987 4.771 4.756 4.764 4.756 4.908 394,183 4.8348 -2.36%
2019-02-25 0 6.770 6.720 6.770 6.340 6.830 568,000 3,758,740 6.6175 4.886 4.850 4.886 4.576 4.930 786,981 4.7761 6.28%
2019-02-22 0 6.370 6.320 6.370 6.300 6.390 335,000 2,130,465 6.3596 4.598 4.561 4.598 4.547 4.612 464,153 4.5900 0.00%
2019-02-21 0 6.370 6.340 6.370 6.320 6.400 220,500 1,404,225 6.3684 4.598 4.576 4.598 4.561 4.619 305,510 4.5963 -0.16%
2019-02-20 0 6.380 6.350 6.380 6.270 6.380 508,500 3,205,420 6.3037 4.605 4.583 4.605 4.525 4.605 704,542 4.5496 0.79%
2019-02-19 0 6.330 6.280 6.330 6.150 6.420 341,000 2,151,375 6.3090 4.569 4.533 4.569 4.439 4.634 472,466 4.5535 -0.94%
2019-02-18 0 6.390 6.340 6.390 6.340 6.580 345,500 2,230,775 6.4567 4.612 4.576 4.612 4.576 4.749 478,701 4.6601 -2.74%
2019-02-15 0 6.570 6.540 6.570 6.510 6.630 413,000 2,713,915 6.5712 4.742 4.720 4.742 4.699 4.785 572,224 4.7427 -0.90%
2019-02-14 0 6.630 6.590 6.630 6.580 6.740 385,000 2,574,160 6.6861 4.785 4.756 4.785 4.749 4.865 533,429 4.8257 -0.30%
2019-02-13 0 6.650 6.620 6.650 6.480 6.710 362,500 2,400,590 6.6223 4.800 4.778 4.800 4.677 4.843 502,255 4.7796 1.53%
2019-02-12 0 6.550 6.550 6.560 6.550 6.780 369,000 2,471,840 6.6988 4.727 4.727 4.735 4.727 4.893 511,261 4.8348 -3.11%
2019-02-11 0 6.760 6.730 6.770 6.740 6.850 331,000 2,248,650 6.7935 4.879 4.857 4.886 4.865 4.944 458,611 4.9032 -0.73%
2019-02-08 0 6.810 6.780 6.810 6.780 6.870 205,500 1,404,490 6.8345 4.915 4.893 4.915 4.893 4.958 284,727 4.9328 -1.02%
2019-02-04 0 6.880 6.840 6.870 6.560 6.880 202,500 1,355,390 6.6933 4.966 4.937 4.958 4.735 4.966 280,570 4.8308 2.84%
2019-02-01 0 6.690 6.660 6.690 6.640 6.770 231,500 1,552,300 6.7054 4.828 4.807 4.828 4.792 4.886 320,750 4.8396 -1.47%
2019-01-31 0 6.790 6.750 6.790 6.760 6.850 188,500 1,281,880 6.8004 4.901 4.872 4.901 4.879 4.944 261,173 4.9082 -0.44%
2019-01-30 0 6.820 6.770 6.820 6.720 6.990 519,500 3,542,410 6.8189 4.922 4.886 4.922 4.850 5.045 719,783 4.9215 -2.43%
2019-01-29 0 6.990 6.920 6.990 6.880 7.160 458,000 3,210,295 7.0094 5.045 4.994 5.045 4.966 5.168 634,573 5.0590 -1.55%
2019-01-28 0 7.100 7.050 7.160 6.540 7.210 457,500 3,192,700 6.9786 5.124 5.088 5.168 4.720 5.204 633,880 5.0368 7.41%
2019-01-25 0 6.610 6.600 6.620 6.420 6.620 346,500 2,267,990 6.5454 4.771 4.764 4.778 4.634 4.778 480,086 4.7241 0.15%
2019-01-24 0 6.600 6.520 6.600 6.490 6.620 331,500 2,175,705 6.5632 4.764 4.706 4.764 4.684 4.778 459,303 4.7370 -0.15%
2019-01-23 0 6.610 6.550 6.610 6.390 6.700 239,000 1,551,485 6.4916 4.771 4.727 4.771 4.612 4.836 331,142 4.6853 0.15%
2019-01-22 0 6.600 6.560 6.600 6.330 6.800 456,000 2,995,835 6.5698 4.764 4.735 4.764 4.569 4.908 631,802 4.7417 4.43%
2019-01-21 0 6.320 6.250 6.330 5.590 6.370 1,214,000 7,458,330 6.1436 4.561 4.511 4.569 4.035 4.598 1,682,034 4.4341 12.86%
2019-01-18 0 5.600 5.580 5.600 5.400 5.610 649,000 3,561,355 5.4874 4.042 4.027 4.042 3.897 4.049 899,209 3.9605 2.56%
2019-01-17 0 5.460 5.440 5.460 5.410 5.500 220,500 1,201,365 5.4484 3.941 3.926 3.941 3.905 3.970 305,510 3.9323 -0.55%
2019-01-16 0 5.490 5.480 5.490 5.280 5.500 381,500 2,051,455 5.3773 3.962 3.955 3.962 3.811 3.970 528,580 3.8811 3.78%
2019-01-15 0 5.290 5.270 5.290 5.280 5.370 349,500 1,853,605 5.3036 3.818 3.804 3.818 3.811 3.876 484,243 3.8278 -1.12%
2019-01-14 0 5.350 5.310 5.350 5.320 5.400 247,500 1,327,625 5.3641 3.861 3.832 3.861 3.840 3.897 342,919 3.8715 -0.37%
2019-01-11 0 5.370 5.350 5.370 5.350 5.480 476,500 2,579,230 5.4129 3.876 3.861 3.876 3.861 3.955 660,205 3.9067 -1.83%
2019-01-10 0 5.470 5.450 5.470 5.460 5.600 343,000 1,903,005 5.5481 3.948 3.934 3.948 3.941 4.042 475,237 4.0043 -1.97%
2019-01-09 0 5.580 5.560 5.580 5.560 5.620 369,500 2,064,915 5.5884 4.027 4.013 4.027 4.013 4.056 511,954 4.0334 -0.89%
2019-01-08 0 5.630 5.590 5.650 5.590 5.630 229,000 1,284,150 5.6076 4.063 4.035 4.078 4.035 4.063 317,287 4.0473 0.00%
2019-01-07 0 5.630 5.590 5.640 5.590 5.650 322,500 1,814,595 5.6267 4.063 4.035 4.071 4.035 4.078 446,834 4.0610 0.36%
2019-01-04 0 5.610 5.560 5.610 5.520 5.610 327,500 1,831,400 5.5921 4.049 4.013 4.049 3.984 4.049 453,761 4.0360 0.18%
2019-01-03 0 5.600 5.580 5.630 5.580 5.650 321,000 1,798,260 5.6021 4.042 4.027 4.063 4.027 4.078 444,755 4.0433 -0.53%
2019-01-02 0 5.630 5.590 5.630 5.590 5.660 321,000 1,806,505 5.6277 4.063 4.035 4.063 4.035 4.085 444,755 4.0618 -0.35%
2018-12-31 0 5.650 5.640 5.650 5.490 5.670 182,000 1,010,505 5.5522 4.078 4.071 4.078 3.962 4.092 252,167 4.0073 3.48%
2018-12-28 0 5.460 5.420 5.460 5.400 5.460 325,000 1,767,100 5.4372 3.941 3.912 3.941 3.897 3.941 450,297 3.9243 1.11%
2018-12-27 0 5.400 5.350 5.400 5.340 5.450 321,000 1,722,775 5.3669 3.897 3.861 3.897 3.854 3.934 444,755 3.8735 0.00%
2018-12-24 0 5.400 5.390 5.440 5.400 5.450 273,000 1,484,220 5.4367 3.897 3.890 3.926 3.897 3.934 378,250 3.9239 0.00%
2018-12-21 0 5.400 5.370 5.400 5.380 5.530 328,500 1,804,130 5.4920 3.897 3.876 3.897 3.883 3.991 455,147 3.9638 -1.82%
2018-12-20 0 5.500 5.460 5.500 5.400 5.700 323,500 1,793,405 5.5438 3.970 3.941 3.970 3.897 4.114 448,219 4.0012 -2.31%
2018-12-19 0 5.630 5.610 5.630 5.620 5.770 322,000 1,840,695 5.7164 4.063 4.049 4.063 4.056 4.164 446,141 4.1258 -1.05%
2018-12-18 0 5.690 5.620 5.690 5.500 5.700 322,000 1,817,025 5.6429 4.107 4.056 4.107 3.970 4.114 446,141 4.0728 3.45%
2018-12-17 0 5.500 5.480 5.500 5.440 5.600 324,000 1,776,475 5.4829 3.970 3.955 3.970 3.926 4.042 448,912 3.9573 -1.61%
2018-12-14 0 5.590 5.530 5.590 4.930 5.600 1,099,000 5,799,995 5.2775 4.035 3.991 4.035 3.558 4.042 1,522,698 3.8090 9.61%
2018-12-13 0 5.100 5.000 5.100 5.000 5.150 354,000 1,782,830 5.0362 3.681 3.609 3.681 3.609 3.717 490,478 3.6349 0.39%
2018-12-12 0 5.080 5.040 5.080 5.040 5.180 329,000 1,678,700 5.1024 3.666 3.638 3.666 3.638 3.739 455,840 3.6827 -1.55%
2018-12-11 0 5.160 5.080 5.160 5.070 5.170 398,500 2,041,910 5.1240 3.724 3.666 3.724 3.659 3.731 552,134 3.6982 0.19%
2018-12-10 0 5.150 5.150 5.170 4.940 5.260 499,000 2,551,325 5.1129 3.717 3.717 3.731 3.565 3.796 691,380 3.6902 0.59%
2018-12-07 0 5.120 4.920 5.120 4.900 5.140 45,000 223,450 4.9656 3.695 3.551 3.695 3.537 3.710 62,349 3.5839 0.39%
2018-12-06 0 5.100 4.900 5.100 4.860 5.340 119,000 602,670 5.0645 3.681 3.537 3.681 3.508 3.854 164,878 3.6552 -1.54%
2018-12-05 0 5.180 4.850 5.180 5.090 5.300 23,000 117,355 5.1024 3.739 3.500 3.739 3.674 3.825 31,867 3.6826 1.57%
2018-12-04 0 5.100 4.880 5.100 4.800 5.150 5,881,500 30,275,140 5.1475 3.681 3.522 3.681 3.464 3.717 8,148,999 3.7152 -0.78%
2018-12-03 0 5.140 4.800 5.140 5.150 5.190 3,000 15,550 5.1833 3.710 3.464 3.710 3.717 3.746 4,157 3.7410 -0.19%
2018-11-30 0 5.150 4.750 5.150 5.130 5.150 15,500 79,720 5.1432 3.717 3.428 3.717 3.703 3.717 21,476 3.7121 0.19%
2018-11-29 0 5.140 4.810 5.140 5.200 5.200 500 2,600 5.2000 3.710 3.472 3.710 3.753 3.753 693 3.7531 2.80%
2018-11-28 0 5.000 4.890 5.000 4.890 5.050 14,000 69,745 4.9818 3.609 3.529 3.609 3.529 3.645 19,397 3.5956 -0.79%
2018-11-27 0 5.040 4.850 5.040 5.000 5.120 15,000 75,470 5.0313 3.638 3.500 3.638 3.609 3.695 20,783 3.6313 0.80%
2018-11-26 0 5.000 4.820 5.000 5.000 5.000 5,000 25,000 5.0000 3.609 3.479 3.609 3.609 3.609 6,928 3.6087 0.00%
2018-11-23 0 5.000 4.880 5.000 4.830 5.000 5,740,000 28,577,980 4.9787 3.609 3.522 3.609 3.486 3.609 7,952,946 3.5934 -0.20%
2018-11-22 0 5.010 4.860 5.050 4.970 5.050 22,500 112,555 5.0024 3.616 3.508 3.645 3.587 3.645 31,174 3.6105 0.40%
2018-11-21 0 4.990 4.820 5.000 4.980 5.150 73,000 364,740 4.9964 3.602 3.479 3.609 3.594 3.717 101,144 3.6062 0.40%
2018-11-20 0 4.970 4.970 5.080 4.970 5.200 59,500 301,185 5.0619 3.587 3.587 3.666 3.587 3.753 82,439 3.6534 -0.60%
2018-11-19 0 5.000 4.830 5.000 4.800 5.050 48,500 239,220 4.9324 3.609 3.486 3.609 3.464 3.645 67,198 3.5599 -0.99%
2018-11-16 0 5.050 5.000 5.050 4.940 5.110 60,000 301,910 5.0318 3.645 3.609 3.645 3.565 3.688 83,132 3.6317 4.12%
2018-11-15 0 4.850 4.740 4.960 4.730 5.020 10,500 51,120 4.8686 3.500 3.421 3.580 3.414 3.623 14,548 3.5139 -0.61%
2018-11-14 0 4.880 4.820 5.040 4.820 5.040 30,000 146,880 4.8960 3.522 3.479 3.638 3.479 3.638 41,566 3.5337 -0.41%
2018-11-13 0 4.900 4.880 4.900 4.850 5.000 33,500 164,065 4.8975 3.537 3.522 3.537 3.500 3.609 46,415 3.5347 -1.41%
2018-11-12 0 4.970 4.880 4.970 4.840 5.070 45,500 224,165 4.9267 3.587 3.522 3.587 3.493 3.659 63,042 3.5558 -1.39%
2018-11-09 0 5.040 5.040 5.180 5.020 5.190 26,000 131,805 5.0694 3.638 3.638 3.739 3.623 3.746 36,024 3.6588 -3.08%
2018-11-08 0 5.200 5.010 5.200 5.000 5.290 94,000 487,480 5.1860 3.753 3.616 3.753 3.609 3.818 130,240 3.7429 -1.70%
2018-11-07 0 5.290 5.240 5.290 5.160 5.360 87,000 458,300 5.2678 3.818 3.782 3.818 3.724 3.869 120,541 3.8020 -1.31%
2018-11-06 0 5.360 5.340 5.390 5.200 5.440 122,500 657,645 5.3685 3.869 3.854 3.890 3.753 3.926 169,728 3.8747 0.19%
2018-11-05 0 5.350 5.120 5.360 5.210 5.380 114,500 612,565 5.3499 3.861 3.695 3.869 3.760 3.883 158,643 3.8613 -0.37%
2018-11-02 0 5.370 5.180 5.400 5.100 5.400 214,500 1,138,675 5.3085 3.876 3.739 3.897 3.681 3.897 297,196 3.8314 3.27%
2018-11-01 0 5.200 5.190 5.270 5.190 5.470 144,000 759,080 5.2714 3.753 3.746 3.804 3.746 3.948 199,516 3.8046 -2.80%
2018-10-31 0 5.350 5.250 5.390 4.980 5.450 1,282,500 6,753,255 5.2657 3.861 3.789 3.890 3.594 3.934 1,776,943 3.8005 4.09%
2018-10-30 0 5.140 5.000 5.170 4.850 5.170 106,000 538,160 5.0770 3.710 3.609 3.731 3.500 3.731 146,866 3.6643 1.38%
2018-10-29 0 5.070 4.800 5.070 4.680 5.170 299,000 1,502,335 5.0245 3.659 3.464 3.659 3.378 3.731 414,274 3.6264 -0.59%
2018-10-26 0 5.100 4.930 5.090 4.880 5.200 103,000 525,305 5.1000 3.681 3.558 3.674 3.522 3.753 142,710 3.6809 0.20%
2018-10-25 0 5.090 4.950 5.100 4.950 5.110 30,500 154,505 5.0657 3.674 3.573 3.681 3.573 3.688 42,259 3.6562 -0.39%
2018-10-24 0 5.110 5.050 5.130 4.970 5.170 140,000 707,060 5.0504 3.688 3.645 3.703 3.587 3.731 193,974 3.6451 -0.20%
2018-10-23 0 5.120 5.020 5.120 5.020 5.200 38,500 196,405 5.1014 3.695 3.623 3.695 3.623 3.753 53,343 3.6819 -2.85%
2018-10-22 0 5.270 5.110 5.260 4.830 5.300 184,500 940,860 5.0995 3.804 3.688 3.796 3.486 3.825 255,630 3.6805 4.98%
2018-10-19 0 5.020 5.020 5.050 4.700 5.020 205,500 1,009,195 4.9109 3.623 3.623 3.645 3.392 3.623 284,727 3.5444 1.62%
2018-10-18 0 4.940 4.760 4.930 4.710 5.000 382,000 1,849,145 4.8407 3.565 3.436 3.558 3.399 3.609 529,273 3.4937 -1.98%
2018-10-16 0 5.040 4.910 5.040 4.720 5.050 719,000 3,573,095 4.9695 3.638 3.544 3.638 3.407 3.645 996,197 3.5867 -0.20%
2018-10-15 0 5.050 4.920 5.060 4.650 5.050 1,363,500 6,743,060 4.9454 3.645 3.551 3.652 3.356 3.645 1,889,171 3.5693 0.00%
2018-10-12 0 5.050 5.040 5.050 4.750 5.510 7,481,500 44,254,360 5.9152 3.645 3.638 3.645 3.428 3.977 10,365,848 4.2692 6.32%
2018-10-11 0 4.750 4.800 4.850 4.410 5.100 1,533,000 7,326,470 4.7792 3.428 3.464 3.500 3.183 3.681 2,124,019 3.4493 -10.38%
2018-10-10 0 5.300 5.280 5.300 4.300 5.370 5,393,000 26,962,480 4.9995 3.825 3.811 3.825 3.104 3.876 7,472,167 3.6084 21.00%
2018-10-09 0 4.380 4.300 4.330 4.080 5.800 27,803,500 148,743,420 5.3498 3.161 3.104 3.125 2.945 4.186 38,522,603 3.8612

Copyright & disclaimer, Privacy policy

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

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

Back to top