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
2026-01-13 0 8.250 8.200 8.260 8.120 8.260 2,192,000 17,971,590 8.1987 8.250 8.200 8.260 8.120 8.260 2,192,000 8.1987 0.49%
2026-01-12 0 8.210 8.210 8.250 8.190 8.260 70,000 575,585 8.2226 8.210 8.210 8.250 8.190 8.260 70,000 8.2226 -0.36%
2026-01-09 0 8.240 8.180 8.240 8.170 8.310 69,500 573,045 8.2453 8.240 8.180 8.240 8.170 8.310 69,500 8.2453 -1.08%
2026-01-08 0 8.330 8.280 8.340 8.160 8.360 8,364,000 67,040,850 8.0154 8.330 8.280 8.340 8.160 8.360 8,364,000 8.0154 1.09%
2026-01-07 0 8.240 8.240 8.280 8.210 8.340 702,000 5,677,205 8.0872 8.240 8.240 8.280 8.210 8.340 702,000 8.0872 -0.48%
2026-01-06 0 8.280 8.280 8.300 8.130 8.300 444,000 3,636,135 8.1895 8.280 8.280 8.300 8.130 8.300 444,000 8.1895 1.60%
2026-01-05 0 8.150 7.970 8.150 7.850 8.150 299,000 2,395,245 8.0109 8.150 7.970 8.150 7.850 8.150 299,000 8.0109 2.64%
2026-01-02 0 7.940 7.930 7.950 7.790 7.960 124,000 980,430 7.9067 7.940 7.930 7.950 7.790 7.960 124,000 7.9067 1.79%
2025-12-31 0 7.800 7.770 7.800 7.790 7.860 48,500 379,895 7.8329 7.800 7.770 7.800 7.790 7.860 48,500 7.8329 0.26%
2025-12-30 0 7.780 7.740 7.790 7.770 7.820 38,500 299,775 7.7864 7.780 7.740 7.790 7.770 7.820 38,500 7.7864 -0.13%
2025-12-29 0 7.790 7.740 7.800 7.700 7.830 78,000 607,585 7.7896 7.790 7.740 7.800 7.700 7.830 78,000 7.7896 0.26%
2025-12-24 0 7.770 7.720 7.780 7.750 7.800 21,952 170,356 7.7604 7.770 7.720 7.780 7.750 7.800 21,952 7.7604 0.26%
2025-12-23 0 7.750 7.750 7.800 7.730 7.800 68,000 527,390 7.7557 7.750 7.750 7.800 7.730 7.800 68,000 7.7557 0.00%
2025-12-22 0 7.750 7.690 7.790 7.650 7.780 54,000 416,595 7.7147 7.750 7.690 7.790 7.650 7.780 54,000 7.7147 1.31%
2025-12-19 0 7.650 7.630 7.660 7.570 7.820 332,000 2,540,705 7.6527 7.650 7.630 7.660 7.570 7.820 332,000 7.6527 -0.78%
2025-12-18 0 7.710 7.700 7.710 7.660 7.810 59,000 456,610 7.7392 7.710 7.700 7.710 7.660 7.810 59,000 7.7392 -0.90%
2025-12-17 0 7.780 7.680 7.790 7.700 7.790 32,500 251,665 7.7435 7.780 7.680 7.790 7.700 7.790 32,500 7.7435 0.39%
2025-12-16 0 7.750 7.680 7.750 7.650 7.830 259,600 2,004,905 7.7231 7.750 7.680 7.750 7.650 7.830 259,600 7.7231 -0.90%
2025-12-15 0 7.820 7.810 7.820 7.800 7.880 96,000 752,665 7.8403 7.820 7.810 7.820 7.800 7.880 96,000 7.8403 -0.76%
2025-12-12 0 7.880 7.870 7.880 7.850 7.970 138,000 1,090,860 7.9048 7.880 7.870 7.880 7.850 7.970 138,000 7.9048 -0.51%
2025-12-11 0 7.920 7.910 7.920 7.900 7.950 176,500 1,397,715 7.9191 7.920 7.910 7.920 7.900 7.950 176,500 7.9191 -0.25%
2025-12-10 0 7.940 7.930 7.940 7.830 7.940 152,500 1,205,430 7.9045 7.940 7.930 7.940 7.830 7.940 152,500 7.9045 0.13%
2025-12-09 0 7.930 7.880 7.930 7.770 7.960 329,000 2,597,670 7.8957 7.930 7.880 7.930 7.770 7.960 329,000 7.8957 1.67%
2025-12-08 0 7.800 7.760 7.800 7.690 7.800 208,500 1,615,855 7.7499 7.800 7.760 7.800 7.690 7.800 208,500 7.7499 1.30%
2025-12-05 0 7.700 7.670 7.700 7.660 7.750 104,000 801,420 7.7060 7.700 7.670 7.700 7.660 7.750 104,000 7.7060 0.65%
2025-12-04 0 7.650 7.650 7.690 7.560 7.680 106,500 810,995 7.6150 7.650 7.650 7.690 7.560 7.680 106,500 7.6150 1.32%
2025-12-03 0 7.550 7.550 7.580 7.350 7.590 240,000 1,802,645 7.5110 7.550 7.550 7.580 7.350 7.590 240,000 7.5110 3.28%
2025-12-02 0 7.310 7.240 7.370 7.230 7.370 45,000 329,065 7.3126 7.310 7.240 7.370 7.230 7.370 45,000 7.3126 -0.41%
2025-12-01 0 7.340 7.220 7.350 7.220 7.390 70,500 514,750 7.3014 7.340 7.220 7.350 7.220 7.390 70,500 7.3014 -0.68%
2025-11-28 0 7.390 7.390 7.420 7.270 7.420 97,500 717,095 7.3548 7.390 7.390 7.420 7.270 7.420 97,500 7.3548 0.68%
2025-11-27 0 7.340 7.220 7.380 7.210 7.380 41,500 303,185 7.3057 7.340 7.220 7.380 7.210 7.380 41,500 7.3057 0.00%
2025-11-26 0 7.340 7.250 7.340 7.220 7.390 29,000 211,585 7.2960 7.340 7.250 7.340 7.220 7.390 29,000 7.2960 0.27%
2025-11-25 0 7.320 7.280 7.340 7.190 7.420 58,000 424,725 7.3228 7.320 7.280 7.340 7.190 7.420 58,000 7.3228 1.39%
2025-11-24 0 7.220 7.220 7.300 7.100 7.220 95,000 680,265 7.1607 7.220 7.220 7.300 7.100 7.220 95,000 7.1607 0.56%
2025-11-21 0 7.180 7.150 7.190 7.070 7.370 189,000 1,353,190 7.1597 7.180 7.150 7.190 7.070 7.370 189,000 7.1597 -2.31%
2025-11-20 0 7.350 7.260 7.350 7.260 7.450 172,000 1,264,505 7.3518 7.350 7.260 7.350 7.260 7.450 172,000 7.3518 -0.27%
2025-11-19 0 7.370 7.310 7.390 7.310 7.460 109,500 805,675 7.3578 7.370 7.310 7.390 7.310 7.460 109,500 7.3578 -0.67%
2025-11-18 0 7.420 7.310 7.430 7.310 7.590 127,500 945,520 7.4158 7.420 7.310 7.430 7.310 7.590 127,500 7.4158 -1.72%
2025-11-17 0 7.550 7.530 7.550 7.450 7.610 71,500 539,675 7.5479 7.550 7.530 7.550 7.450 7.610 71,500 7.5479 0.53%
2025-11-14 0 7.510 7.500 7.580 7.500 7.790 155,000 1,172,195 7.5625 7.510 7.500 7.580 7.500 7.790 155,000 7.5625 -2.34%
2025-11-13 0 7.690 7.600 7.690 7.560 7.740 3,078,500 23,400,445 7.6012 7.690 7.600 7.690 7.560 7.740 3,078,500 7.6012 -0.77%
2025-11-12 0 7.750 7.730 7.770 7.650 7.770 139,000 1,073,560 7.7235 7.750 7.730 7.770 7.650 7.770 139,000 7.7235 0.39%
2025-11-11 0 7.720 7.710 7.720 7.420 7.770 782,000 5,953,770 7.6135 7.720 7.710 7.720 7.420 7.770 782,000 7.6135 4.04%
2025-11-10 0 7.420 7.370 7.420 7.230 7.440 168,500 1,239,405 7.3555 7.420 7.370 7.420 7.230 7.440 168,500 7.3555 3.34%
2025-11-07 0 7.180 7.180 7.200 7.110 7.200 74,500 533,950 7.1671 7.180 7.180 7.200 7.110 7.200 74,500 7.1671 0.84%
2025-11-06 0 7.120 7.120 7.210 7.120 7.210 51,000 364,150 7.1402 7.120 7.120 7.210 7.120 7.210 51,000 7.1402 0.00%
2025-11-05 0 7.120 7.060 7.130 7.040 7.140 52,500 373,425 7.1129 7.120 7.060 7.130 7.040 7.140 52,500 7.1129 0.28%
2025-11-04 0 7.100 7.020 7.110 7.020 7.170 117,500 830,995 7.0723 7.100 7.020 7.110 7.020 7.170 117,500 7.0723 0.00%
2025-11-03 0 7.100 7.100 7.160 7.070 7.300 100,000 714,225 7.1423 7.100 7.100 7.160 7.070 7.300 100,000 7.1423 0.00%
2025-10-31 0 7.100 7.100 7.140 7.100 7.230 70,500 504,740 7.1594 7.100 7.100 7.140 7.100 7.230 70,500 7.1594 -0.70%
2025-10-30 0 7.150 7.150 7.240 7.130 7.260 110,500 792,965 7.1762 7.150 7.150 7.240 7.130 7.260 110,500 7.1762 -0.69%
2025-10-28 0 7.200 7.180 7.200 7.180 7.300 64,000 462,575 7.2277 7.200 7.180 7.200 7.180 7.300 64,000 7.2277 -0.96%
2025-10-27 0 7.270 7.200 7.280 7.140 7.270 53,000 381,230 7.1930 7.270 7.200 7.280 7.140 7.270 53,000 7.1930 2.25%
2025-10-24 0 7.110 7.050 7.120 7.030 7.120 112,000 791,775 7.0694 7.110 7.050 7.120 7.030 7.120 112,000 7.0694 0.28%
2025-10-23 0 7.090 7.040 7.100 6.990 7.180 67,500 476,455 7.0586 7.090 7.040 7.100 6.990 7.180 67,500 7.0586 -0.84%
2025-10-22 0 7.150 7.100 7.150 7.100 7.200 71,500 509,875 7.1311 7.150 7.100 7.150 7.100 7.200 71,500 7.1311 0.14%
2025-10-21 0 7.140 7.130 7.180 7.070 7.180 60,000 427,375 7.1229 7.140 7.130 7.180 7.070 7.180 60,000 7.1229 1.42%
2025-10-20 0 7.040 7.040 7.060 6.950 7.110 196,000 1,375,265 7.0167 7.040 7.040 7.060 6.950 7.110 196,000 7.0167 0.57%
2025-10-17 0 7.000 7.000 7.050 7.000 7.220 148,500 1,056,705 7.1159 7.000 7.000 7.050 7.000 7.220 148,500 7.1159 -2.51%
2025-10-16 0 7.180 7.180 7.240 7.160 7.250 76,000 546,690 7.1933 7.180 7.180 7.240 7.160 7.250 76,000 7.1933 0.00%
2025-10-15 0 7.180 7.180 7.250 7.160 7.210 47,500 340,935 7.1776 7.180 7.180 7.250 7.160 7.210 47,500 7.1776 0.70%
2025-10-14 0 7.130 7.130 7.160 7.070 7.230 142,000 1,010,867 7.1188 7.130 7.130 7.160 7.070 7.230 142,000 7.1188 0.56%
2025-10-13 0 7.090 7.090 7.140 7.060 7.210 61,000 432,600 7.0918 7.090 7.090 7.140 7.060 7.210 61,000 7.0918 -1.80%
2025-10-10 0 7.220 7.220 7.250 7.220 7.310 47,000 340,270 7.2398 7.220 7.220 7.250 7.220 7.310 47,000 7.2398 -0.82%
2025-10-09 0 7.280 7.280 7.300 7.210 7.380 119,500 870,150 7.2816 7.280 7.280 7.300 7.210 7.380 119,500 7.2816 -0.41%
2025-10-08 0 7.310 7.310 7.360 7.290 7.420 88,500 650,540 7.3507 7.310 7.310 7.360 7.290 7.420 88,500 7.3507 -1.08%
2025-10-06 0 7.390 7.310 7.420 7.320 7.410 187,000 1,380,060 7.3800 7.390 7.310 7.420 7.320 7.410 187,000 7.3800 0.54%
2025-10-03 0 7.350 7.280 7.360 7.280 7.470 33,500 247,675 7.3933 7.350 7.280 7.360 7.280 7.470 33,500 7.3933 -1.61%
2025-10-02 0 7.470 7.430 7.480 7.270 7.480 78,000 571,515 7.3271 7.470 7.430 7.480 7.270 7.480 78,000 7.3271 2.75%
2025-09-30 0 7.270 7.260 7.270 7.260 7.380 134,000 981,575 7.3252 7.270 7.260 7.270 7.260 7.380 134,000 7.3252 0.28%
2025-09-29 0 7.250 7.250 7.260 7.080 7.270 91,500 661,185 7.2261 7.250 7.250 7.260 7.080 7.270 91,500 7.2261 2.40%
2025-09-26 0 7.080 7.050 7.150 7.020 7.110 86,500 609,240 7.0432 7.080 7.050 7.150 7.020 7.110 86,500 7.0432 1.14%
2025-09-25 0 7.000 7.000 7.060 7.000 7.120 126,000 892,460 7.0830 7.000 7.000 7.060 7.000 7.120 126,000 7.0830 -1.55%
2025-09-24 0 7.110 7.110 7.140 7.010 7.130 77,000 546,105 7.0923 7.110 7.110 7.140 7.010 7.130 77,000 7.0923 0.14%
2025-09-23 0 7.100 7.100 7.140 7.100 7.170 92,000 655,675 7.1269 7.100 7.100 7.140 7.100 7.170 92,000 7.1269 -0.56%
2025-09-22 0 7.140 7.140 7.160 7.070 7.290 212,000 1,515,540 7.1488 7.140 7.140 7.160 7.070 7.290 212,000 7.1488 -1.65%
2025-09-19 0 7.260 7.260 7.290 7.220 7.280 53,000 383,960 7.2445 7.260 7.260 7.290 7.220 7.280 53,000 7.2445 0.83%
2025-09-18 0 7.200 7.200 7.250 7.190 7.280 48,500 350,840 7.2338 7.200 7.200 7.250 7.190 7.280 48,500 7.2338 0.14%
2025-09-17 0 7.190 7.130 7.190 7.130 7.250 70,500 506,170 7.1797 7.190 7.130 7.190 7.130 7.250 70,500 7.1797 -0.14%
2025-09-16 0 7.200 7.180 7.230 7.150 7.210 37,500 268,920 7.1712 7.200 7.180 7.230 7.150 7.210 37,500 7.1712 1.12%
2025-09-15 0 7.120 7.120 7.150 7.070 7.320 145,000 1,038,100 7.1593 7.120 7.120 7.150 7.070 7.320 145,000 7.1593 -1.52%
2025-09-12 0 7.230 7.230 7.270 7.200 7.270 108,500 783,720 7.2232 7.230 7.230 7.270 7.200 7.270 108,500 7.2232 0.42%
2025-09-11 0 7.200 7.190 7.200 7.130 7.200 134,000 961,475 7.1752 7.200 7.190 7.200 7.130 7.200 134,000 7.1752 0.28%
2025-09-10 0 7.180 7.180 7.200 7.120 7.240 336,000 2,407,875 7.1663 7.180 7.180 7.200 7.120 7.240 336,000 7.1663 0.84%
2025-09-09 0 7.120 7.120 7.190 7.100 7.170 351,500 2,508,545 7.1367 7.120 7.120 7.190 7.100 7.170 351,500 7.1367 0.42%
2025-09-08 0 7.090 7.080 7.100 6.940 7.110 136,000 958,430 7.0473 7.090 7.080 7.100 6.940 7.110 136,000 7.0473 2.16%
2025-09-05 0 6.940 6.900 6.950 6.850 6.960 188,500 1,302,765 6.9112 6.940 6.900 6.950 6.850 6.960 188,500 6.9112 -1.00%
2025-09-04 0 7.010 6.950 7.010 6.920 7.080 118,500 826,080 6.9711 7.010 6.950 7.010 6.920 7.080 118,500 6.9711 -0.14%
2025-09-03 0 7.020 7.020 7.060 6.980 7.130 168,500 1,184,580 7.0301 7.020 7.020 7.060 6.980 7.130 168,500 7.0301 -1.82%
2025-09-02 0 7.150 7.110 7.150 7.050 7.150 38,500 273,660 7.1081 7.150 7.110 7.150 7.050 7.150 38,500 7.1081 0.14%
2025-09-01 0 7.140 7.080 7.150 6.960 7.150 338,500 2,382,990 7.0399 7.140 7.080 7.150 6.960 7.150 338,500 7.0399 -0.14%
2025-08-29 0 7.150 7.110 7.160 7.100 7.180 97,500 695,332 7.1316 7.150 7.110 7.160 7.100 7.180 97,500 7.1316 0.28%
2025-08-28 0 7.130 7.120 7.130 7.060 7.200 123,500 879,475 7.1213 7.130 7.120 7.130 7.060 7.200 123,500 7.1213 0.42%
2025-08-27 0 7.100 7.100 7.130 7.070 7.200 409,500 2,908,970 7.1037 7.100 7.100 7.130 7.070 7.200 409,500 7.1037 -0.14%
2025-08-26 0 7.110 7.110 7.140 6.850 7.460 675,000 4,792,845 7.1005 7.110 7.110 7.140 6.850 7.460 675,000 7.1005 -4.95%
2025-08-25 0 7.480 7.470 7.480 7.440 7.600 384,500 2,888,995 7.5136 7.480 7.470 7.480 7.440 7.600 384,500 7.5136 0.67%
2025-08-22 0 7.430 7.430 7.460 7.330 7.460 233,000 1,728,850 7.4200 7.430 7.430 7.460 7.330 7.460 233,000 7.4200 1.50%
2025-08-21 0 7.320 7.320 7.400 7.320 7.510 219,000 1,630,500 7.4452 7.320 7.320 7.400 7.320 7.510 219,000 7.4452 -0.81%
2025-08-20 0 7.380 7.360 7.430 7.220 7.380 193,500 1,416,495 7.3204 7.380 7.360 7.430 7.220 7.380 193,500 7.3204 1.65%
2025-08-19 0 7.260 7.260 7.340 7.230 7.350 83,000 604,745 7.2861 7.260 7.260 7.340 7.230 7.350 83,000 7.2861 -0.41%
2025-08-18 0 7.290 7.270 7.320 7.230 7.370 595,000 4,332,380 7.2813 7.290 7.270 7.320 7.230 7.370 595,000 7.2813 -0.14%
2025-08-15 0 7.300 7.300 7.390 7.210 7.390 162,500 1,182,155 7.2748 7.300 7.300 7.390 7.210 7.390 162,500 7.2748 -0.54%
2025-08-14 0 7.340 7.340 7.390 7.280 7.460 184,000 1,351,820 7.3468 7.340 7.340 7.390 7.280 7.460 184,000 7.3468 -1.87%
2025-08-13 0 7.480 7.400 7.480 7.250 7.480 256,000 1,877,915 7.3356 7.480 7.400 7.480 7.250 7.480 256,000 7.3356 2.61%
2025-08-12 0 7.290 7.260 7.290 7.220 7.330 143,000 1,040,970 7.2795 7.290 7.260 7.290 7.220 7.330 143,000 7.2795 -0.68%
2025-08-11 0 7.340 7.340 7.390 7.300 7.590 218,000 1,607,430 7.3735 7.340 7.340 7.390 7.300 7.590 218,000 7.3735 -3.04%
2025-08-08 0 7.570 7.500 7.570 7.200 7.600 1,232,500 9,108,670 7.3904 7.570 7.500 7.570 7.200 7.600 1,232,500 7.3904 6.02%
2025-08-07 0 7.140 7.110 7.140 7.080 7.250 317,000 2,270,815 7.1635 7.140 7.110 7.140 7.080 7.250 317,000 7.1635 -1.11%
2025-08-06 0 7.220 7.190 7.220 6.840 7.220 625,000 4,409,030 7.0544 7.220 7.190 7.220 6.840 7.220 625,000 7.0544 3.14%
2025-08-05 0 7.000 6.990 7.000 6.950 7.620 1,998,500 14,250,600 7.1306 7.000 6.990 7.000 6.950 7.620 1,998,500 7.1306 -7.41%
2025-08-04 0 7.560 7.510 7.560 7.480 7.590 801,500 6,045,910 7.5432 7.560 7.510 7.560 7.480 7.590 801,500 7.5432 0.00%
2025-08-01 0 7.560 7.550 7.560 7.550 7.830 561,000 4,273,000 7.6168 7.560 7.550 7.560 7.550 7.830 561,000 7.6168 -3.08%
2025-07-31 0 7.800 7.730 7.800 7.720 7.890 948,000 7,397,870 7.8037 7.800 7.730 7.800 7.720 7.890 948,000 7.8037 -0.38%
2025-07-30 0 7.830 7.810 7.830 7.800 7.910 753,000 5,895,875 7.8298 7.830 7.810 7.830 7.800 7.910 753,000 7.8298 0.38%
2025-07-29 0 7.800 7.790 7.800 7.760 7.880 1,622,500 12,666,111 7.8065 7.800 7.790 7.800 7.760 7.880 1,622,500 7.8065 0.13%
2025-07-28 0 7.790 7.710 7.800 7.680 8.050 7,137,500 53,303,920 7.4681 7.790 7.710 7.800 7.680 8.050 7,137,500 7.4681 -0.38%
2025-07-25 0 7.820 7.810 7.820 7.760 7.940 1,719,600 13,420,664 7.8045 7.820 7.810 7.820 7.760 7.940 1,719,600 7.8045 0.90%
2025-07-24 0 7.750 7.710 7.750 7.700 7.880 1,026,600 8,016,563 7.8088 7.750 7.710 7.750 7.700 7.880 1,026,600 7.8088 -1.27%
2025-07-23 0 7.850 7.840 7.850 7.840 8.150 722,000 5,716,740 7.9179 7.850 7.840 7.850 7.840 8.150 722,000 7.9179 -3.80%
2025-07-22 0 8.160 8.150 8.160 7.910 8.160 3,358,000 25,068,875 7.4654 8.160 8.150 8.160 7.910 8.160 3,358,000 7.4654 2.51%
2025-07-21 0 7.960 7.960 8.090 7.620 8.090 516,600 4,069,899 7.8782 7.960 7.960 8.090 7.620 8.090 516,600 7.8782 3.38%
2025-07-18 0 7.700 7.690 7.700 7.600 7.800 972,600 7,288,480 7.4938 7.700 7.690 7.700 7.600 7.800 972,600 7.4938 0.79%
2025-07-17 0 7.640 7.610 7.640 7.590 7.730 468,600 3,583,295 7.6468 7.640 7.610 7.640 7.590 7.730 468,600 7.6468 0.79%
2025-07-16 0 7.580 7.540 7.580 7.530 7.580 235,500 1,778,400 7.5516 7.580 7.540 7.580 7.530 7.580 235,500 7.5516 1.07%
2025-07-15 0 7.500 7.490 7.500 7.460 7.760 591,000 4,447,355 7.5251 7.500 7.490 7.500 7.460 7.760 591,000 7.5251 0.13%
2025-07-14 0 7.490 7.500 7.540 7.480 7.590 843,500 6,338,720 7.5148 7.490 7.500 7.540 7.480 7.590 843,500 7.5148 -0.93%
2025-07-11 0 7.560 7.510 7.610 7.430 7.560 321,500 2,416,385 7.5160 7.560 7.510 7.610 7.430 7.560 321,500 7.5160 0.80%
2025-07-10 0 7.500 7.470 7.500 7.450 7.630 421,000 3,183,440 7.5616 7.500 7.470 7.500 7.450 7.630 421,000 7.5616 -1.32%
2025-07-09 0 7.600 7.580 7.600 7.560 7.790 483,000 3,692,915 7.6458 7.600 7.580 7.600 7.560 7.790 483,000 7.6458 -1.30%
2025-07-08 0 7.700 7.590 7.710 7.570 7.980 239,000 1,833,860 7.6731 7.700 7.590 7.710 7.570 7.980 239,000 7.6731 1.18%
2025-07-07 0 7.610 7.570 7.610 7.560 7.690 201,000 1,529,550 7.6097 7.610 7.570 7.610 7.560 7.690 201,000 7.6097 0.00%
2025-07-04 0 7.610 7.600 7.610 7.600 7.630 298,500 2,272,235 7.6122 7.610 7.600 7.610 7.600 7.630 298,500 7.6122 0.00%
2025-07-03 0 7.610 7.600 7.610 7.600 7.630 112,500 856,475 7.6131 7.610 7.600 7.610 7.600 7.630 112,500 7.6131 0.00%
2025-07-02 0 7.610 7.600 7.610 7.600 7.720 113,500 864,625 7.6178 7.610 7.600 7.610 7.600 7.720 113,500 7.6178 0.00%
2025-06-30 0 7.610 7.540 7.610 7.530 7.660 263,000 1,993,860 7.5812 7.610 7.540 7.610 7.530 7.660 263,000 7.5812 0.79%
2025-06-27 0 7.550 7.530 7.550 7.530 7.600 64,500 487,370 7.5561 7.550 7.530 7.550 7.530 7.600 64,500 7.5561 -0.66%
2025-06-26 0 7.600 7.480 7.600 7.500 7.650 80,500 608,415 7.5580 7.600 7.480 7.600 7.500 7.650 80,500 7.5580 -0.39%
2025-06-25 0 7.630 7.600 7.630 7.610 7.870 4,178,000 30,929,070 7.4028 7.630 7.600 7.630 7.610 7.870 4,178,000 7.4028 -3.54%
2025-06-24 0 7.910 7.900 8.000 7.800 7.990 121,500 958,775 7.8912 7.910 7.900 8.000 7.800 7.990 121,500 7.8912 -1.62%
2025-06-23 0 8.040 8.010 8.050 7.650 8.050 189,500 1,494,620 7.8872 8.040 8.010 8.050 7.650 8.050 189,500 7.8872 4.96%
2025-06-20 0 7.660 7.650 7.660 7.620 7.770 42,500 325,630 7.6619 7.660 7.650 7.660 7.620 7.770 42,500 7.6619 -0.52%
2025-06-19 0 7.700 7.600 7.730 7.620 7.810 32,000 247,375 7.7305 7.700 7.600 7.730 7.620 7.810 32,000 7.7305 -1.53%
2025-06-18 0 7.820 7.780 7.820 7.780 7.830 31,000 241,865 7.8021 7.820 7.780 7.820 7.780 7.830 31,000 7.8021 0.90%
2025-06-17 0 7.750 7.560 7.800 7.600 7.820 4,180,000 30,941,385 7.4022 7.750 7.560 7.800 7.600 7.820 4,180,000 7.4022 0.00%
2025-06-16 0 7.750 7.740 7.750 7.700 7.870 5,882,000 43,489,580 7.3937 7.750 7.740 7.750 7.700 7.870 5,882,000 7.3937 0.65%
2025-06-13 0 7.700 7.700 7.710 7.680 7.790 19,500 150,580 7.7221 7.700 7.700 7.710 7.680 7.790 19,500 7.7221 -1.03%
2025-06-12 0 7.780 7.720 7.790 7.650 7.780 36,000 277,595 7.7110 7.780 7.720 7.790 7.650 7.780 36,000 7.7110 1.30%
2025-06-11 0 7.680 7.670 7.690 7.650 7.690 32,000 245,335 7.6667 7.680 7.670 7.690 7.650 7.690 32,000 7.6667 -0.52%
2025-06-10 0 7.720 7.660 7.720 7.650 8.020 288,000 2,263,215 7.8584 7.720 7.660 7.720 7.650 8.020 288,000 7.8584 1.85%
2025-06-09 0 8.080 8.000 8.100 7.940 8.140 70,000 560,365 8.0052 7.580 7.505 7.599 7.449 7.636 74,617 7.5098 0.50%
2025-06-06 0 8.040 7.930 8.100 7.860 8.200 81,000 651,564 8.0440 7.542 7.439 7.599 7.374 7.693 86,343 7.5462 -1.35%
2025-06-05 0 8.150 8.130 8.160 8.120 8.200 28,000 228,840 8.1729 7.646 7.627 7.655 7.618 7.693 29,847 7.6671 0.62%
2025-06-04 0 8.100 8.050 8.100 8.030 8.230 92,500 752,010 8.1298 7.599 7.552 7.599 7.533 7.721 98,602 7.6268 1.12%
2025-06-03 0 8.010 7.950 8.010 7.900 8.090 43,000 343,610 7.9909 7.514 7.458 7.514 7.411 7.589 45,836 7.4964 0.13%
2025-06-02 0 8.000 7.950 8.010 7.950 8.060 39,500 316,930 8.0235 7.505 7.458 7.514 7.458 7.561 42,106 7.5270 -0.50%
2025-05-30 0 8.040 7.960 8.040 7.980 8.080 28,500 228,730 8.0256 7.542 7.467 7.542 7.486 7.580 30,380 7.5290 0.88%
2025-05-29 0 7.970 7.950 7.980 7.860 7.990 45,000 356,305 7.9179 7.477 7.458 7.486 7.374 7.496 47,968 7.4279 0.76%
2025-05-28 0 7.910 7.860 7.920 7.860 7.950 81,500 646,175 7.9285 7.421 7.374 7.430 7.374 7.458 86,876 7.4379 -0.38%
2025-05-27 0 7.940 7.870 7.960 7.860 8.070 23,500 186,695 7.9445 7.449 7.383 7.467 7.374 7.571 25,050 7.4529 -1.49%
2025-05-26 0 8.060 8.000 8.070 7.900 8.070 21,500 172,795 8.0370 7.561 7.505 7.571 7.411 7.571 22,918 7.5396 2.28%
2025-05-23 0 7.880 7.880 7.920 7.880 7.930 64,000 505,230 7.8942 7.392 7.392 7.430 7.392 7.439 68,222 7.4057 -0.38%
2025-05-22 0 7.910 7.910 8.040 7.910 8.080 21,000 167,825 7.9917 7.421 7.421 7.542 7.421 7.580 22,385 7.4971 -0.38%
2025-05-21 0 7.940 7.910 7.950 7.910 8.100 37,500 301,430 8.0381 7.449 7.421 7.458 7.421 7.599 39,974 7.5407 -1.73%
2025-05-20 0 8.080 7.940 8.090 7.990 8.210 54,000 437,975 8.1106 7.580 7.449 7.589 7.496 7.702 57,562 7.6088 -1.70%
2025-05-19 0 8.220 8.170 8.230 8.130 8.230 40,000 327,055 8.1764 7.711 7.664 7.721 7.627 7.721 42,639 7.6704 0.37%
2025-05-16 0 8.190 8.130 8.190 8.110 8.200 30,500 249,245 8.1720 7.683 7.627 7.683 7.608 7.693 32,512 7.6663 0.00%
2025-05-15 0 8.190 8.110 8.190 8.100 8.190 37,500 305,890 8.1571 7.683 7.608 7.683 7.599 7.683 39,974 7.6523 0.99%
2025-05-14 0 8.110 8.080 8.130 8.080 8.200 52,000 423,900 8.1519 7.608 7.580 7.627 7.580 7.693 55,430 7.6475 -0.86%
2025-05-13 0 8.180 8.150 8.180 8.140 8.190 44,500 363,480 8.1681 7.674 7.646 7.674 7.636 7.683 47,435 7.6626 0.86%
2025-05-12 0 8.110 8.100 8.110 8.000 8.120 49,000 396,465 8.0911 7.608 7.599 7.608 7.505 7.618 52,232 7.5904 1.63%
2025-05-09 0 7.980 7.900 7.990 7.900 8.050 26,500 211,530 7.9823 7.486 7.411 7.496 7.411 7.552 28,248 7.4883 -0.13%
2025-05-08 0 7.990 7.920 8.010 7.940 8.070 49,500 395,025 7.9803 7.496 7.430 7.514 7.449 7.571 52,765 7.4865 0.00%
2025-05-07 0 7.990 7.950 8.000 7.890 8.070 84,000 669,925 7.9753 7.496 7.458 7.505 7.402 7.571 89,541 7.4818 1.40%
2025-05-06 0 7.880 7.860 7.880 7.860 7.890 51,000 401,434 7.8713 7.392 7.374 7.392 7.374 7.402 54,364 7.3842 0.38%
2025-05-02 0 7.850 7.850 7.880 7.780 7.890 31,000 243,830 7.8655 7.364 7.364 7.392 7.299 7.402 33,045 7.3788 0.51%
2025-04-30 0 7.810 7.760 7.830 7.760 7.880 15,500 121,470 7.8368 7.327 7.280 7.345 7.280 7.392 16,522 7.3518 0.64%
2025-04-29 0 7.760 7.650 7.760 7.660 7.860 20,500 158,890 7.7507 7.280 7.177 7.280 7.186 7.374 21,852 7.2711 0.26%
2025-04-28 0 7.740 7.730 7.860 7.660 7.860 40,000 310,690 7.7673 7.261 7.252 7.374 7.186 7.374 42,639 7.2866 0.52%
2025-04-25 0 7.700 7.650 7.720 7.650 7.790 45,500 350,075 7.6940 7.224 7.177 7.242 7.177 7.308 48,501 7.2178 0.65%
2025-04-24 0 7.650 7.650 7.670 7.420 7.730 142,000 1,074,769 7.5688 7.177 7.177 7.195 6.961 7.252 151,367 7.1004 0.13%
2025-04-23 0 7.640 7.630 7.650 7.590 7.700 75,000 573,680 7.6491 7.167 7.158 7.177 7.120 7.224 79,947 7.1757 0.66%
2025-04-22 0 7.590 7.450 7.590 7.460 7.620 20,000 151,425 7.5713 7.120 6.989 7.120 6.998 7.148 21,319 7.1027 0.00%
2025-04-17 0 7.590 7.590 7.630 7.500 7.640 79,500 602,102 7.5736 7.120 7.120 7.158 7.036 7.167 84,744 7.1049 1.61%
2025-04-16 0 7.470 7.460 7.560 7.300 7.560 79,500 590,385 7.4262 7.008 6.998 7.092 6.848 7.092 84,744 6.9667 2.33%
2025-04-15 0 7.300 7.300 7.310 7.300 7.390 30,500 223,685 7.3339 6.848 6.848 6.858 6.848 6.933 32,512 6.8801 0.00%
2025-04-14 0 7.300 7.170 7.300 7.110 7.320 96,500 693,090 7.1823 6.848 6.726 6.848 6.670 6.867 102,865 6.7378 1.96%
2025-04-11 0 7.160 7.060 7.170 7.030 7.190 28,500 202,637 7.1101 6.717 6.623 6.726 6.595 6.745 30,380 6.6701 -0.14%
2025-04-10 0 7.170 7.100 7.240 7.030 7.240 96,500 688,820 7.1380 6.726 6.661 6.792 6.595 6.792 102,865 6.6963 1.85%
2025-04-09 0 7.040 6.960 7.060 6.780 7.120 172,000 1,196,175 6.9545 6.604 6.529 6.623 6.360 6.679 183,346 6.5242 2.62%
2025-04-08 0 6.860 6.710 6.860 6.680 7.100 49,000 338,299 6.9041 6.435 6.295 6.435 6.267 6.661 52,232 6.4768 3.00%
2025-04-07 0 6.660 6.660 6.760 6.630 7.240 149,500 1,024,035 6.8497 6.248 6.248 6.342 6.220 6.792 159,361 6.4259 -11.32%
2025-04-03 0 7.510 7.510 7.540 7.340 8.100 263,500 1,974,765 7.4944 7.045 7.045 7.073 6.886 7.599 280,881 7.0306 -8.19%
2025-04-02 0 8.180 8.120 8.220 7.960 8.180 56,000 453,735 8.1024 7.674 7.618 7.711 7.467 7.674 59,694 7.6010 3.02%
2025-04-01 0 7.940 7.940 8.000 7.920 8.180 129,500 1,036,554 8.0043 7.449 7.449 7.505 7.430 7.674 138,042 7.5090 -1.98%
2025-03-31 0 8.100 8.080 8.100 7.880 8.670 147,000 1,211,220 8.2396 7.599 7.580 7.599 7.392 8.133 156,697 7.7297 -5.81%
2025-03-28 0 8.600 8.600 8.630 8.460 8.650 138,000 1,180,530 8.5546 8.068 8.068 8.096 7.936 8.115 147,103 8.0252 1.65%
2025-03-27 0 8.460 8.400 8.470 8.360 8.490 87,500 738,135 8.4358 7.936 7.880 7.946 7.843 7.965 93,272 7.9138 1.32%
2025-03-26 0 8.350 8.350 8.430 8.280 8.420 37,000 309,025 8.3520 7.833 7.833 7.908 7.768 7.899 39,441 7.8352 1.09%
2025-03-25 0 8.260 8.260 8.270 8.230 8.330 49,000 406,285 8.2915 7.749 7.749 7.758 7.721 7.815 52,232 7.7784 -0.96%
2025-03-24 0 8.340 8.300 8.350 8.250 8.340 40,000 332,315 8.3079 7.824 7.786 7.833 7.739 7.824 42,639 7.7938 0.00%
2025-03-21 0 8.340 8.320 8.350 8.320 8.400 121,000 1,013,510 8.3761 7.824 7.805 7.833 7.805 7.880 128,982 7.8578 -0.24%
2025-03-20 0 8.360 8.360 8.400 8.280 8.440 69,500 580,975 8.3594 7.843 7.843 7.880 7.768 7.918 74,084 7.8421 -0.48%
2025-03-19 0 8.400 8.320 8.400 8.270 8.400 63,000 525,312 8.3383 7.880 7.805 7.880 7.758 7.880 67,156 7.8223 1.82%
2025-03-18 0 8.250 8.190 8.250 8.130 8.250 97,500 797,920 8.1838 7.739 7.683 7.739 7.627 7.739 103,931 7.6774 1.85%
2025-03-17 0 8.100 8.050 8.100 8.010 8.100 43,500 351,645 8.0838 7.599 7.552 7.599 7.514 7.599 46,369 7.5836 1.00%
2025-03-14 0 8.020 8.020 8.080 7.960 8.090 48,000 386,120 8.0442 7.524 7.524 7.580 7.467 7.589 51,166 7.5464 -0.37%
2025-03-13 0 8.050 7.960 8.050 7.960 8.090 21,000 168,420 8.0200 7.552 7.467 7.552 7.467 7.589 22,385 7.5237 -0.62%
2025-03-12 0 8.100 8.020 8.100 7.990 8.100 99,000 794,680 8.0271 7.599 7.524 7.599 7.496 7.599 105,530 7.5303 1.25%
2025-03-11 0 8.000 7.930 8.000 7.940 8.000 28,000 223,290 7.9746 7.505 7.439 7.505 7.449 7.505 29,847 7.4812 0.13%
2025-03-10 0 7.990 7.960 8.000 7.950 7.990 19,500 155,345 7.9664 7.496 7.467 7.505 7.458 7.496 20,786 7.4734 0.50%
2025-03-07 0 7.950 7.930 7.950 7.840 7.950 29,000 229,845 7.9257 7.458 7.439 7.458 7.355 7.458 30,913 7.4352 0.51%
2025-03-06 0 7.910 7.900 7.960 7.880 7.980 85,000 673,375 7.9221 7.421 7.411 7.467 7.392 7.486 90,607 7.4318 0.13%
2025-03-05 0 7.900 7.860 7.910 7.820 7.910 74,000 583,945 7.8911 7.411 7.374 7.421 7.336 7.421 78,881 7.4028 0.13%
2025-03-04 0 7.890 7.840 7.890 7.830 7.910 25,500 200,675 7.8696 7.402 7.355 7.402 7.345 7.421 27,182 7.3826 0.00%
2025-03-03 0 7.890 7.750 7.890 7.770 7.990 30,500 240,655 7.8903 7.402 7.270 7.402 7.289 7.496 32,512 7.4021 -0.25%
2025-02-28 0 7.910 7.910 7.950 7.910 7.980 18,000 143,265 7.9592 7.421 7.421 7.458 7.421 7.486 19,187 7.4666 -0.50%
2025-02-27 0 7.950 7.880 7.960 7.880 7.990 21,500 169,940 7.9042 7.458 7.392 7.467 7.392 7.496 22,918 7.4151 1.27%
2025-02-26 0 7.850 7.850 7.920 7.850 8.000 41,000 325,620 7.9420 7.364 7.364 7.430 7.364 7.505 43,704 7.4505 -1.51%
2025-02-25 0 7.970 7.850 7.970 7.760 7.980 50,000 396,085 7.9217 7.477 7.364 7.477 7.280 7.486 53,298 7.4315 2.97%
2025-02-24 0 7.740 7.710 7.740 7.700 7.740 17,500 135,105 7.7203 7.261 7.233 7.261 7.224 7.261 18,654 7.2425 0.52%
2025-02-21 0 7.700 7.610 7.740 7.600 7.820 48,500 374,375 7.7191 7.224 7.139 7.261 7.130 7.336 51,699 7.2414 -1.66%
2025-02-20 0 7.830 7.730 7.830 7.710 7.830 16,500 128,760 7.8036 7.345 7.252 7.345 7.233 7.345 17,588 7.3207 0.90%
2025-02-19 0 7.760 7.650 7.760 7.650 7.830 33,500 260,055 7.7628 7.280 7.177 7.280 7.177 7.345 35,710 7.2825 -0.64%
2025-02-18 0 7.810 7.650 7.820 7.620 7.850 24,000 186,405 7.7669 7.327 7.177 7.336 7.148 7.364 25,583 7.2863 0.00%
2025-02-17 0 7.810 7.780 7.810 7.780 7.890 21,500 168,110 7.8191 7.327 7.299 7.327 7.299 7.402 22,918 7.3352 -1.01%
2025-02-14 0 7.890 7.770 7.910 7.770 7.930 27,000 212,800 7.8815 7.402 7.289 7.421 7.289 7.439 28,781 7.3938 0.51%
2025-02-13 0 7.850 7.830 7.850 7.830 7.860 17,000 133,420 7.8482 7.364 7.345 7.364 7.345 7.374 18,121 7.3626 0.13%
2025-02-12 0 7.840 7.840 7.910 7.840 7.910 30,000 236,710 7.8903 7.355 7.355 7.421 7.355 7.421 31,979 7.4021 -0.88%
2025-02-11 0 7.910 7.800 7.910 7.870 7.910 15,000 118,300 7.8867 7.421 7.317 7.421 7.383 7.421 15,989 7.3986 0.38%
2025-02-10 0 7.880 7.780 7.880 7.800 7.880 27,000 212,270 7.8619 7.392 7.299 7.392 7.317 7.392 28,781 7.3754 0.90%
2025-02-07 0 7.810 7.760 7.820 7.760 8.170 160,000 1,262,505 7.8907 7.327 7.280 7.336 7.280 7.664 170,554 7.4024 -4.17%
2025-02-06 0 8.150 8.150 8.180 8.020 8.180 87,500 711,345 8.1297 7.646 7.646 7.674 7.524 7.674 93,272 7.6266 1.87%
2025-02-05 0 8.000 7.910 8.000 7.880 8.120 75,500 609,465 8.0724 7.505 7.421 7.505 7.392 7.618 80,480 7.5729 -0.50%
2025-02-04 0 8.040 8.000 8.050 7.830 8.040 56,500 449,880 7.9625 7.542 7.505 7.552 7.345 7.542 60,227 7.4698 2.03%
2025-02-03 0 7.880 7.760 7.900 7.660 7.890 41,500 322,250 7.7651 7.392 7.280 7.411 7.186 7.402 44,237 7.2845 1.94%
2025-01-28 0 7.730 7.670 7.730 7.670 7.770 16,500 127,635 7.7355 7.252 7.195 7.252 7.195 7.289 17,588 7.2568 -0.64%
2025-01-27 0 7.780 7.730 7.780 7.710 7.780 16,500 128,074 7.7621 7.299 7.252 7.299 7.233 7.299 17,588 7.2817 1.17%
2025-01-24 0 7.690 7.690 7.720 7.680 7.730 22,000 169,640 7.7109 7.214 7.214 7.242 7.205 7.252 23,451 7.2337 0.13%
2025-01-23 0 7.680 7.680 7.770 7.650 7.770 17,000 131,785 7.7521 7.205 7.205 7.289 7.177 7.289 18,121 7.2724 0.00%
2025-01-22 0 7.680 7.660 7.770 7.680 7.770 23,000 178,415 7.7572 7.205 7.186 7.289 7.205 7.289 24,517 7.2772 -0.78%
2025-01-21 0 7.740 7.610 7.740 7.480 7.740 41,500 315,700 7.6072 7.261 7.139 7.261 7.017 7.261 44,237 7.1365 0.65%
2025-01-20 0 7.690 7.560 7.690 7.550 7.690 16,500 125,920 7.6315 7.214 7.092 7.214 7.083 7.214 17,588 7.1593 0.00%
2025-01-17 0 7.690 7.530 7.690 7.470 7.720 43,000 328,250 7.6337 7.214 7.064 7.214 7.008 7.242 45,836 7.1613 1.05%
2025-01-16 0 7.610 7.600 7.650 7.500 7.670 43,500 331,692 7.6251 7.139 7.130 7.177 7.036 7.195 46,369 7.1533 0.00%
2025-01-15 0 7.610 7.450 7.620 7.450 7.610 23,500 176,175 7.4968 7.139 6.989 7.148 6.989 7.139 25,050 7.0329 1.33%
2025-01-14 0 7.510 7.450 7.500 7.160 7.530 172,500 1,273,850 7.3846 7.045 6.989 7.036 6.717 7.064 183,879 6.9277 4.74%
2025-01-13 0 7.170 7.090 7.170 7.110 7.180 16,000 114,365 7.1478 6.726 6.651 6.726 6.670 6.736 17,055 6.7055 0.14%
2025-01-10 0 7.160 7.120 7.200 7.110 7.200 81,500 582,985 7.1532 6.717 6.679 6.754 6.670 6.754 86,876 6.7105 1.56%
2025-01-09 0 7.050 7.020 7.130 7.050 7.130 30,500 216,860 7.1102 6.614 6.586 6.689 6.614 6.689 32,512 6.6702 0.00%
2025-01-08 0 7.050 7.050 7.100 6.910 7.130 267,500 1,880,740 7.0308 6.614 6.614 6.661 6.482 6.689 285,145 6.5957 1.59%
2025-01-07 0 6.940 6.910 6.950 6.910 7.110 190,000 1,322,005 6.9579 6.511 6.482 6.520 6.482 6.670 202,533 6.5274 -2.53%
2025-01-06 0 7.120 7.020 7.120 7.030 7.380 119,000 855,050 7.1853 6.679 6.586 6.679 6.595 6.923 126,850 6.7407 -3.39%
2025-01-03 0 7.370 7.220 7.370 7.220 7.500 53,500 395,920 7.4004 6.914 6.773 6.914 6.773 7.036 57,029 6.9424 0.00%
2025-01-02 0 7.370 7.370 7.420 7.370 7.450 27,000 199,795 7.3998 6.914 6.914 6.961 6.914 6.989 28,781 6.9419 0.27%
2024-12-31 0 7.350 7.240 7.350 7.240 7.380 19,000 139,050 7.3184 6.895 6.792 6.895 6.792 6.923 20,253 6.8655 -0.41%
2024-12-30 0 7.380 7.220 7.380 7.270 7.540 51,500 381,306 7.4040 6.923 6.773 6.923 6.820 7.073 54,897 6.9458 0.00%
2024-12-27 0 7.380 7.310 7.380 7.330 7.380 15,500 113,855 7.3455 6.923 6.858 6.923 6.876 6.923 16,522 6.8909 0.68%
2024-12-24 0 7.330 7.250 7.350 7.230 7.350 13,000 94,870 7.2977 6.876 6.801 6.895 6.783 6.895 13,858 6.8461 -0.41%
2024-12-23 0 7.360 7.210 7.380 7.000 7.360 56,000 398,335 7.1131 6.905 6.764 6.923 6.567 6.905 59,694 6.6730 4.25%
2024-12-20 0 7.060 6.880 7.060 6.850 7.460 157,000 1,104,325 7.0339 6.623 6.454 6.623 6.426 6.998 167,356 6.5987 -4.98%
2024-12-19 0 7.430 7.330 7.430 7.320 7.610 79,000 591,570 7.4882 6.970 6.876 6.970 6.867 7.139 84,211 7.0248 -2.49%
2024-12-18 0 7.620 7.620 7.690 7.620 7.920 135,500 1,048,090 7.7350 7.148 7.148 7.214 7.148 7.430 144,438 7.2563 -3.79%
2024-12-17 0 7.920 7.920 7.980 7.910 8.090 36,000 287,625 7.9896 7.430 7.430 7.486 7.421 7.589 38,375 7.4952 0.00%
2024-12-16 0 7.920 7.830 7.930 7.850 8.020 24,000 190,135 7.9223 7.430 7.345 7.439 7.364 7.524 25,583 7.4321 -0.63%
2024-12-13 0 7.970 7.970 8.020 7.970 8.020 29,500 235,595 7.9863 7.477 7.477 7.524 7.477 7.524 31,446 7.4921 0.00%
2024-12-12 0 7.970 7.810 7.970 7.790 8.050 33,000 262,230 7.9464 7.477 7.327 7.477 7.308 7.552 35,177 7.4546 -0.75%
2024-12-11 0 8.030 7.990 8.030 7.790 8.040 47,000 373,050 7.9372 7.533 7.496 7.533 7.308 7.542 50,100 7.4461 2.69%
2024-12-10 0 7.820 7.820 7.890 7.820 8.160 146,500 1,168,790 7.9781 7.336 7.336 7.402 7.336 7.655 156,164 7.4844 0.26%
2024-12-09 0 7.800 7.710 7.800 7.580 7.880 71,000 546,745 7.7006 7.317 7.233 7.317 7.111 7.392 75,683 7.2241 -0.64%
2024-12-06 0 7.850 7.790 7.860 7.730 7.860 25,000 195,845 7.8338 7.364 7.308 7.374 7.252 7.374 26,649 7.3490 2.21%
2024-12-05 0 7.680 7.620 7.680 7.610 7.760 43,500 334,410 7.6876 7.205 7.148 7.205 7.139 7.280 46,369 7.2119 -0.26%
2024-12-04 0 7.700 7.700 7.860 7.700 8.000 80,000 633,670 7.9209 7.224 7.224 7.374 7.224 7.505 85,277 7.4307 -3.14%
2024-12-03 0 7.950 7.970 8.000 7.820 8.170 108,000 867,020 8.0280 7.458 7.477 7.505 7.336 7.664 115,124 7.5312 1.92%
2024-12-02 0 7.800 7.770 7.800 7.530 7.870 190,500 1,471,045 7.7220 7.317 7.289 7.317 7.064 7.383 203,066 7.2442 2.09%
2024-11-29 0 7.640 7.600 7.650 7.600 7.730 24,500 187,870 7.6682 7.167 7.130 7.177 7.130 7.252 26,116 7.1936 0.53%
2024-11-28 0 7.600 7.600 7.650 7.490 7.750 28,500 217,440 7.6295 7.130 7.130 7.177 7.027 7.270 30,380 7.1574 1.88%
2024-11-27 0 7.460 7.460 7.500 7.400 7.620 201,500 1,508,245 7.4851 6.998 6.998 7.036 6.942 7.148 214,792 7.0219 -1.45%
2024-11-26 0 7.570 7.570 7.670 7.570 7.680 21,000 160,255 7.6312 7.102 7.102 7.195 7.102 7.205 22,385 7.1590 0.00%
2024-11-25 0 7.570 7.570 7.640 7.570 7.760 43,000 328,046 7.6290 7.102 7.102 7.167 7.102 7.280 45,836 7.1569 -1.94%
2024-11-22 0 7.720 7.580 7.750 7.550 7.810 52,000 396,330 7.6217 7.242 7.111 7.270 7.083 7.327 55,430 7.1501 0.52%
2024-11-21 0 7.680 7.600 7.680 7.480 7.680 72,000 544,399 7.5611 7.205 7.130 7.205 7.017 7.205 76,749 7.0932 1.59%
2024-11-20 0 7.560 7.480 7.620 7.460 7.630 111,000 838,590 7.5549 7.092 7.017 7.148 6.998 7.158 118,322 7.0874 0.40%
2024-11-19 0 7.530 7.520 7.580 7.510 7.820 125,500 958,170 7.6348 7.064 7.055 7.111 7.045 7.336 133,778 7.1624 -3.09%
2024-11-18 0 7.770 7.700 7.890 7.700 7.960 22,000 172,085 7.8220 7.289 7.224 7.402 7.224 7.467 23,451 7.3380 -2.39%
2024-11-15 0 7.960 7.780 7.960 7.730 7.960 34,000 266,345 7.8337 7.467 7.299 7.467 7.252 7.467 36,243 7.3489 0.38%
2024-11-14 0 7.930 7.740 7.950 7.700 7.950 23,500 185,100 7.8766 7.439 7.261 7.458 7.224 7.458 25,050 7.3892 0.00%
2024-11-13 0 7.930 7.780 7.930 7.750 8.120 84,500 674,942 7.9875 7.439 7.299 7.439 7.270 7.618 90,074 7.4932 -1.12%
2024-11-12 0 8.020 8.020 8.050 8.020 8.260 54,000 437,960 8.1104 7.524 7.524 7.552 7.524 7.749 57,562 7.6085 -1.60%
2024-11-11 0 8.150 8.080 8.150 8.050 8.160 33,000 267,175 8.0962 7.646 7.580 7.646 7.552 7.655 35,177 7.5952 -0.61%
2024-11-08 0 8.200 8.010 8.230 8.010 8.250 25,500 207,855 8.1512 7.693 7.514 7.721 7.514 7.739 27,182 7.6468 -0.73%
2024-11-07 0 8.260 8.110 8.260 8.100 8.420 35,000 290,315 8.2947 7.749 7.608 7.749 7.599 7.899 37,309 7.7814 0.00%
2024-11-06 0 8.260 8.260 8.450 8.200 8.420 16,000 132,000 8.2500 7.749 7.749 7.927 7.693 7.899 17,055 7.7395 0.12%
2024-11-05 0 8.250 8.250 8.290 8.150 8.300 21,500 177,435 8.2528 7.739 7.739 7.777 7.646 7.786 22,918 7.7421 0.98%
2024-11-04 0 8.170 8.110 8.170 8.100 8.560 78,000 637,600 8.1744 7.664 7.608 7.664 7.599 8.030 83,145 7.6685 -4.44%
2024-11-01 0 8.550 8.380 8.550 8.280 8.560 93,500 788,775 8.4361 8.021 7.861 8.021 7.768 8.030 99,668 7.9141 3.64%
2024-10-31 0 8.250 8.060 8.280 8.010 8.250 204,000 1,657,360 8.1243 7.739 7.561 7.768 7.514 7.739 217,456 7.6216 -0.48%
2024-10-30 0 8.290 8.220 8.290 8.160 8.330 34,500 284,495 8.2462 7.777 7.711 7.777 7.655 7.815 36,776 7.7359 -0.12%
2024-10-29 0 8.300 8.160 8.300 8.150 8.490 207,500 1,718,765 8.2832 7.786 7.655 7.786 7.646 7.965 221,187 7.7706 -1.66%
2024-10-28 0 8.440 8.380 8.450 8.350 8.780 76,000 644,895 8.4855 7.918 7.861 7.927 7.833 8.237 81,013 7.9604 -2.09%
2024-10-25 0 8.620 8.590 8.870 8.440 8.830 131,000 1,132,215 8.6429 8.087 8.058 8.321 7.918 8.284 139,641 8.1080 -0.92%
2024-10-24 0 8.700 8.670 8.700 8.660 8.830 35,000 304,525 8.7007 8.162 8.133 8.162 8.124 8.284 37,309 8.1623 -0.91%
2024-10-23 0 8.780 8.780 8.840 8.780 8.990 63,000 560,175 8.8917 8.237 8.237 8.293 8.237 8.434 67,156 8.3414 0.34%
2024-10-22 0 8.750 8.750 8.800 8.750 8.850 34,500 303,215 8.7888 8.209 8.209 8.255 8.209 8.302 36,776 8.2450 -1.02%
2024-10-21 0 8.840 8.770 8.840 8.770 8.870 25,500 224,735 8.8131 8.293 8.227 8.293 8.227 8.321 27,182 8.2678 -0.11%
2024-10-18 0 8.850 8.850 8.900 8.710 8.900 50,000 441,995 8.8399 8.302 8.302 8.349 8.171 8.349 53,298 8.2929 1.37%
2024-10-17 0 8.730 8.620 8.730 8.600 8.960 60,500 529,860 8.7580 8.190 8.087 8.190 8.068 8.406 64,491 8.2161 -1.91%
2024-10-16 0 8.900 8.880 8.910 8.730 8.970 57,500 510,918 8.8855 8.349 8.330 8.359 8.190 8.415 61,293 8.3357 2.18%
2024-10-15 0 8.710 8.710 8.800 8.650 8.910 94,500 830,950 8.7931 8.171 8.171 8.255 8.115 8.359 100,734 8.2490 1.16%
2024-10-14 0 8.610 8.610 8.720 8.600 8.980 221,255 1,936,368 8.7517 8.077 8.077 8.180 8.068 8.424 235,850 8.2102 -3.91%
2024-10-10 0 8.960 8.960 9.060 8.860 9.060 62,500 561,810 8.9890 8.406 8.406 8.499 8.312 8.499 66,623 8.4327 1.36%
2024-10-09 0 8.840 8.820 9.050 8.780 9.180 69,500 619,109 8.9080 8.293 8.274 8.490 8.237 8.612 74,084 8.3568 -2.54%
2024-10-08 0 9.070 9.000 9.130 8.750 9.300 220,500 2,000,089 9.0707 8.509 8.443 8.565 8.209 8.725 235,045 8.5094 -0.55%
2024-10-07 0 9.120 9.020 9.120 8.740 9.260 310,500 2,822,559 9.0904 8.556 8.462 8.556 8.199 8.687 330,982 8.5278 4.59%
2024-10-04 0 8.720 8.550 8.730 8.340 8.720 153,500 1,308,330 8.5233 8.180 8.021 8.190 7.824 8.180 163,625 7.9959 3.81%
2024-10-03 0 8.400 8.260 8.430 8.260 8.670 222,000 1,873,166 8.4377 7.880 7.749 7.908 7.749 8.133 236,644 7.9156 -2.33%
2024-10-02 0 8.600 8.600 8.660 8.270 8.820 282,500 2,412,450 8.5396 8.068 8.068 8.124 7.758 8.274 301,135 8.0112 1.65%
2024-09-30 0 8.460 8.450 8.570 8.210 8.860 134,500 1,150,540 8.5542 7.936 7.927 8.040 7.702 8.312 143,372 8.0249 3.30%
2024-09-27 0 8.190 8.190 8.330 7.980 8.350 175,000 1,427,670 8.1581 7.683 7.683 7.815 7.486 7.833 186,544 7.6533 2.89%
2024-09-26 0 7.960 7.950 7.960 7.900 8.100 421,500 3,362,375 7.9772 7.467 7.458 7.467 7.411 7.599 449,303 7.4835 -1.36%
2024-09-25 0 8.070 8.040 8.290 8.070 8.340 63,500 525,030 8.2682 7.571 7.542 7.777 7.571 7.824 67,689 7.7565 -3.00%
2024-09-24 0 8.320 8.200 8.330 7.950 8.320 158,500 1,277,335 8.0589 7.805 7.693 7.815 7.458 7.805 168,955 7.5602 2.34%
2024-09-23 0 8.130 8.010 8.160 7.770 8.160 540,500 4,253,235 7.8691 7.627 7.514 7.655 7.289 7.655 576,153 7.3821 0.00%
2024-09-20 0 8.280 8.160 8.280 8.170 8.420 86,000 712,410 8.2838 7.627 7.516 7.627 7.526 7.756 93,364 7.6304 -0.96%
2024-09-19 0 8.360 8.350 8.360 8.210 8.390 53,500 443,815 8.2956 7.701 7.691 7.701 7.562 7.728 58,081 7.6413 -0.83%
2024-09-17 0 8.430 8.340 8.430 8.350 8.440 31,000 260,175 8.3927 7.765 7.682 7.765 7.691 7.774 33,655 7.7308 -0.24%
2024-09-16 0 8.450 8.360 8.450 8.100 8.450 112,000 923,600 8.2464 7.783 7.701 7.783 7.461 7.783 121,591 7.5960 0.60%
2024-09-13 0 8.400 8.280 8.400 8.130 8.400 34,500 285,670 8.2803 7.737 7.627 7.737 7.489 7.737 37,454 7.6272 3.58%
2024-09-12 0 8.110 8.030 8.150 8.090 8.190 57,000 464,230 8.1444 7.470 7.397 7.507 7.452 7.544 61,881 7.5020 0.12%
2024-09-11 0 8.100 8.050 8.120 8.060 8.320 114,500 936,435 8.1785 7.461 7.415 7.480 7.424 7.664 124,305 7.5334 -2.17%
2024-09-10 0 8.280 8.240 8.280 8.200 8.390 295,500 2,434,980 8.2402 7.627 7.590 7.627 7.553 7.728 320,804 7.5902 -1.08%
2024-09-09 0 8.370 8.270 8.370 8.220 8.400 142,755 1,187,102 8.3157 7.710 7.618 7.710 7.572 7.737 154,979 7.6598 1.95%
2024-09-05 0 8.210 8.110 8.210 8.100 8.240 45,000 367,405 8.1646 7.562 7.470 7.562 7.461 7.590 48,853 7.5206 -0.36%
2024-09-04 0 8.240 8.200 8.240 8.060 8.240 80,000 655,260 8.1908 7.590 7.553 7.590 7.424 7.590 86,850 7.5447 0.49%
2024-09-03 0 8.200 8.150 8.200 8.070 8.220 73,500 599,595 8.1578 7.553 7.507 7.553 7.433 7.572 79,794 7.5143 1.86%
2024-09-02 0 8.050 8.000 8.120 8.000 8.220 67,000 545,370 8.1399 7.415 7.369 7.480 7.369 7.572 72,737 7.4978 -3.01%
2024-08-30 0 8.300 8.200 8.300 8.150 8.320 122,500 1,009,220 8.2385 7.645 7.553 7.645 7.507 7.664 132,990 7.5887 0.61%
2024-08-29 0 8.250 8.250 8.260 7.980 8.270 156,000 1,264,985 8.1089 7.599 7.599 7.608 7.351 7.618 169,358 7.4693 3.38%
2024-08-28 0 7.980 7.980 8.060 7.970 8.300 368,000 2,959,405 8.0419 7.351 7.351 7.424 7.341 7.645 399,512 7.4076 -3.16%
2024-08-27 0 8.240 8.180 8.280 8.000 8.380 289,000 2,365,860 8.1864 7.590 7.535 7.627 7.369 7.719 313,747 7.5407 2.11%
2024-08-26 0 8.070 8.000 8.070 7.700 8.080 538,500 4,218,440 7.8337 7.433 7.369 7.433 7.093 7.443 584,612 7.2158 1.13%
2024-08-23 0 7.980 7.950 7.980 7.800 8.160 503,500 4,019,220 7.9826 7.351 7.323 7.351 7.185 7.516 546,615 7.3529 2.44%
2024-08-22 0 7.790 7.790 7.800 7.500 7.790 431,500 3,291,370 7.6277 7.176 7.176 7.185 6.908 7.176 468,449 7.0261 3.18%
2024-08-21 0 7.550 7.470 7.550 7.260 7.570 180,000 1,333,540 7.4086 6.954 6.881 6.954 6.687 6.973 195,413 6.8242 2.03%
2024-08-20 0 7.400 7.370 7.400 7.370 7.620 242,500 1,820,245 7.5062 6.816 6.789 6.816 6.789 7.019 263,265 6.9141 -1.99%
2024-08-19 0 7.550 7.490 7.550 7.440 7.620 364,000 2,734,485 7.5123 6.954 6.899 6.954 6.853 7.019 395,169 6.9198 1.48%
2024-08-16 0 7.440 7.380 7.450 7.270 7.480 208,000 1,533,835 7.3742 6.853 6.798 6.862 6.697 6.890 225,811 6.7926 0.13%
2024-08-15 0 7.430 7.390 7.430 7.340 7.520 57,000 421,335 7.3918 6.844 6.807 6.844 6.761 6.927 61,881 6.8088 0.00%
2024-08-14 0 7.430 7.360 7.430 7.350 7.490 82,500 610,845 7.4042 6.844 6.779 6.844 6.770 6.899 89,564 6.8202 -0.27%
2024-08-13 0 7.450 7.370 7.450 7.270 7.490 188,500 1,387,895 7.3628 6.862 6.789 6.862 6.697 6.899 204,641 6.7821 1.09%
2024-08-12 0 7.370 7.280 7.370 7.300 7.540 61,000 450,800 7.3902 6.789 6.706 6.789 6.724 6.945 66,223 6.8073 -1.07%
2024-08-09 0 7.450 7.340 7.450 7.150 7.570 311,500 2,272,450 7.2952 6.862 6.761 6.862 6.586 6.973 338,174 6.7198 3.47%
2024-08-08 0 7.200 7.200 7.290 7.000 7.200 101,000 715,615 7.0853 6.632 6.632 6.715 6.448 6.632 109,649 6.5264 1.27%
2024-08-07 0 7.110 7.060 7.130 7.070 7.250 184,500 1,325,660 7.1851 6.549 6.503 6.568 6.512 6.678 200,299 6.6184 -1.11%
2024-08-06 0 7.190 7.100 7.190 6.990 7.220 101,000 715,995 7.0891 6.623 6.540 6.623 6.439 6.651 109,649 6.5299 1.27%
2024-08-05 0 7.100 7.020 7.100 7.010 7.210 117,500 832,750 7.0872 6.540 6.466 6.540 6.457 6.641 127,562 6.5282 -1.53%
2024-08-02 0 7.210 7.120 7.210 7.050 7.220 153,000 1,087,055 7.1049 6.641 6.558 6.641 6.494 6.651 166,101 6.5445 0.42%
2024-08-01 0 7.180 7.130 7.180 7.030 7.250 109,500 779,210 7.1161 6.614 6.568 6.614 6.476 6.678 118,877 6.5548 -0.69%
2024-07-31 0 7.230 7.190 7.230 7.080 7.290 216,500 1,554,720 7.1812 6.660 6.623 6.660 6.522 6.715 235,039 6.6147 1.40%
2024-07-30 0 7.130 7.090 7.130 7.060 7.270 111,500 797,465 7.1522 6.568 6.531 6.568 6.503 6.697 121,048 6.5880 -1.66%
2024-07-29 0 7.250 7.170 7.250 7.170 7.400 116,500 849,360 7.2906 6.678 6.604 6.678 6.604 6.816 126,476 6.7156 -0.68%
2024-07-26 0 7.300 7.270 7.300 7.250 7.400 343,500 2,506,260 7.2962 6.724 6.697 6.724 6.678 6.816 372,914 6.7207 0.27%
2024-07-25 0 7.280 7.160 7.300 7.110 7.350 135,500 978,607 7.2222 6.706 6.595 6.724 6.549 6.770 147,103 6.6525 -0.95%
2024-07-24 0 7.350 7.240 7.350 7.150 7.490 159,000 1,169,335 7.3543 6.770 6.669 6.770 6.586 6.899 172,615 6.7742 2.65%
2024-07-23 0 7.160 7.160 7.170 6.920 7.550 314,500 2,239,085 7.1195 6.595 6.595 6.604 6.374 6.954 341,431 6.5579 -2.32%
2024-07-22 0 7.330 7.330 7.350 7.250 8.120 676,500 5,136,055 7.5921 6.752 6.752 6.770 6.678 7.480 734,429 6.9933 -4.31%
2024-07-19 0 7.660 7.540 7.690 7.420 7.820 160,000 1,219,120 7.6195 7.056 6.945 7.083 6.835 7.203 173,701 7.0185 -1.16%
2024-07-18 0 7.750 7.690 7.750 7.530 7.900 67,000 517,490 7.7237 7.139 7.083 7.139 6.936 7.277 72,737 7.1145 2.92%
2024-07-17 0 7.530 7.500 7.530 7.350 7.750 209,500 1,563,347 7.4623 6.936 6.908 6.936 6.770 7.139 227,440 6.8737 -3.21%
2024-07-16 0 7.780 7.730 7.780 7.660 7.870 30,500 236,660 7.7593 7.166 7.120 7.166 7.056 7.249 33,112 7.1473 -0.38%
2024-07-15 0 7.810 7.770 7.810 7.590 7.980 82,000 638,815 7.7904 7.194 7.157 7.194 6.991 7.351 89,022 7.1759 -2.38%
2024-07-12 0 8.000 7.960 8.000 7.900 8.070 68,500 547,115 7.9871 7.369 7.332 7.369 7.277 7.433 74,366 7.3571 -0.62%
2024-07-11 0 8.050 8.020 8.050 7.870 8.050 97,500 777,575 7.9751 7.415 7.387 7.415 7.249 7.415 105,849 7.3461 0.37%
2024-07-10 0 8.020 8.000 8.050 7.900 8.060 135,500 1,087,720 8.0275 7.387 7.369 7.415 7.277 7.424 147,103 7.3943 1.91%
2024-07-09 0 7.870 7.840 7.870 7.580 7.990 230,500 1,811,695 7.8598 7.249 7.222 7.249 6.982 7.360 250,238 7.2399 3.55%
2024-07-08 0 7.600 7.600 7.640 7.430 7.980 308,500 2,336,888 7.5750 7.001 7.001 7.037 6.844 7.351 334,917 6.9775 -5.59%
2024-07-05 0 8.050 8.000 8.040 7.750 8.050 62,500 492,435 7.8790 7.415 7.369 7.406 7.139 7.415 67,852 7.2575 0.37%
2024-07-04 0 8.020 7.900 8.000 7.810 8.050 49,000 388,650 7.9316 7.387 7.277 7.369 7.194 7.415 53,196 7.3060 0.25%
2024-07-03 0 8.000 7.880 8.000 7.890 8.090 68,000 542,315 7.9752 7.369 7.258 7.369 7.268 7.452 73,823 7.3462 -0.62%
2024-07-02 0 8.050 7.910 8.050 7.660 8.050 156,500 1,223,300 7.8166 7.415 7.286 7.415 7.056 7.415 169,901 7.2001 -0.37%
2024-06-28 0 8.080 8.080 8.130 7.960 8.210 91,500 743,080 8.1211 7.443 7.443 7.489 7.332 7.562 99,335 7.4805 0.62%
2024-06-27 0 8.030 7.930 8.040 7.900 8.180 98,000 784,240 8.0024 7.397 7.305 7.406 7.277 7.535 106,392 7.3712 -0.50%
2024-06-26 0 8.070 7.970 8.080 8.000 8.140 32,500 262,190 8.0674 7.433 7.341 7.443 7.369 7.498 35,283 7.4311 -0.49%
2024-06-25 0 8.110 8.040 8.140 8.000 8.200 34,500 279,125 8.0906 7.470 7.406 7.498 7.369 7.553 37,454 7.4524 -0.61%
2024-06-24 0 8.160 8.120 8.250 8.150 8.410 145,500 1,202,190 8.2625 7.516 7.480 7.599 7.507 7.747 157,959 7.6108 -0.49%
2024-06-21 0 8.200 8.180 8.200 7.970 8.300 169,000 1,368,280 8.0963 7.553 7.535 7.553 7.341 7.645 183,472 7.4577 2.37%
2024-06-20 0 8.010 8.000 8.180 8.010 8.420 142,000 1,150,140 8.0996 7.378 7.369 7.535 7.378 7.756 154,159 7.4607 -4.64%
2024-06-19 0 8.400 8.260 8.400 8.260 8.600 139,500 1,178,685 8.4494 7.737 7.608 7.737 7.608 7.922 151,445 7.7829 0.48%
2024-06-18 0 8.360 8.290 8.390 8.290 8.520 87,000 730,745 8.3994 7.701 7.636 7.728 7.636 7.848 94,450 7.7369 0.48%
2024-06-17 0 8.320 8.090 8.300 8.070 8.810 656,500 5,454,615 8.3086 7.664 7.452 7.645 7.433 8.115 712,716 7.6533 -6.20%
2024-06-14 0 8.870 8.790 8.870 8.750 9.030 63,500 561,710 8.8458 8.170 8.097 8.170 8.060 8.318 68,938 8.1481 0.23%
2024-06-13 0 8.850 8.720 8.850 8.730 8.940 108,000 951,725 8.8123 8.152 8.032 8.152 8.041 8.235 117,248 8.1172 -1.01%
2024-06-12 0 8.940 8.830 8.940 8.740 9.060 303,000 2,708,805 8.9400 8.235 8.134 8.235 8.051 8.345 328,946 8.2348 1.25%
2024-06-11 0 8.830 8.760 8.830 8.370 8.860 401,500 3,440,405 8.5689 8.134 8.069 8.134 7.710 8.161 435,881 7.8930 4.87%
2024-06-07 0 8.420 8.380 8.450 8.350 8.750 248,500 2,109,950 8.4907 7.756 7.719 7.783 7.691 8.060 269,779 7.8210 -3.11%
2024-06-06 0 8.690 8.690 8.710 8.570 8.950 253,500 2,210,255 8.7190 8.005 8.005 8.023 7.894 8.244 275,207 8.0312 -2.36%
2024-06-05 0 8.900 8.860 8.900 8.850 9.170 150,000 1,360,075 9.0672 8.198 8.161 8.198 8.152 8.447 162,845 8.3520 -2.63%
2024-06-04 0 9.140 9.080 9.140 8.590 9.350 276,000 2,458,575 8.9079 8.419 8.364 8.419 7.912 8.613 299,634 8.2053 4.22%
2024-06-03 0 9.070 9.020 9.070 8.770 9.300 368,500 3,281,195 8.9042 8.078 8.034 8.078 7.811 8.283 413,740 7.9306 -2.16%
2024-05-31 0 9.270 9.220 9.270 9.200 9.330 343,000 3,173,985 9.2536 8.256 8.212 8.256 8.194 8.310 385,109 8.2418 0.22%
2024-05-30 0 9.250 9.210 9.250 9.240 9.430 417,500 3,885,900 9.3075 8.239 8.203 8.239 8.230 8.399 468,755 8.2898 -1.28%
2024-05-29 0 9.370 9.310 9.370 9.210 9.460 249,500 2,329,680 9.3374 8.345 8.292 8.345 8.203 8.426 280,130 8.3164 0.54%
2024-05-28 0 9.320 9.280 9.320 9.040 9.340 411,500 3,774,440 9.1724 8.301 8.265 8.301 8.052 8.319 462,019 8.1695 3.33%
2024-05-27 0 9.020 8.970 9.020 8.930 9.060 6,293,500 56,032,250 8.9032 8.034 7.989 8.034 7.954 8.069 7,066,134 7.9297 0.22%
2024-05-24 0 9.000 8.930 9.000 8.910 9.450 666,500 6,099,635 9.1517 8.016 7.954 8.016 7.936 8.417 748,324 8.1511 -0.88%
2024-05-23 0 9.080 9.010 9.080 8.830 9.120 745,000 6,694,600 8.9860 8.087 8.025 8.087 7.864 8.123 836,461 8.0035 1.00%
2024-05-22 0 8.990 8.990 9.050 8.760 9.270 688,000 6,221,630 9.0431 8.007 8.007 8.060 7.802 8.256 772,464 8.0543 2.04%
2024-05-21 0 8.810 8.770 8.810 8.710 9.400 611,000 5,445,734 8.9128 7.847 7.811 7.847 7.758 8.372 686,011 7.9383 -5.17%
2024-05-20 0 9.290 9.240 9.290 8.220 9.540 2,013,500 17,977,870 8.9287 8.274 8.230 8.274 7.321 8.497 2,260,691 7.9524 13.29%
2024-05-17 0 8.200 8.130 8.200 7.220 8.750 5,206,500 39,015,890 7.4937 7.303 7.241 7.303 6.431 7.793 5,845,686 6.6743 12.02%
2024-05-16 0 7.320 7.240 7.320 7.250 7.330 791,000 5,739,365 7.2558 6.520 6.448 6.520 6.457 6.529 888,109 6.4625 0.97%
2024-05-14 0 7.250 7.240 7.250 7.250 7.360 414,500 3,005,965 7.2520 6.457 6.448 6.457 6.457 6.555 465,387 6.4591 -0.96%
2024-05-13 0 7.320 7.250 7.320 7.240 7.380 458,000 3,325,420 7.2607 6.520 6.457 6.520 6.448 6.573 514,227 6.4668 -0.81%
2024-05-10 0 7.380 7.250 7.410 7.190 7.380 170,500 1,234,880 7.2427 6.573 6.457 6.600 6.404 6.573 191,432 6.4508 1.93%
2024-05-09 0 7.240 7.230 7.250 7.240 7.300 126,500 918,475 7.2607 6.448 6.439 6.457 6.448 6.502 142,030 6.4668 -1.23%
2024-05-08 0 7.330 7.240 7.340 7.220 7.340 662,500 4,806,150 7.2546 6.529 6.448 6.537 6.431 6.537 743,833 6.4613 1.10%
2024-05-07 0 7.250 7.230 7.250 7.190 7.330 252,000 1,826,500 7.2480 6.457 6.439 6.457 6.404 6.529 282,937 6.4555 0.00%
2024-05-06 0 7.250 7.190 7.250 7.190 7.340 212,500 1,532,000 7.2094 6.457 6.404 6.457 6.404 6.537 238,588 6.4211 0.00%
2024-05-03 0 7.250 7.240 7.250 7.230 7.260 93,000 674,175 7.2492 6.457 6.448 6.457 6.439 6.466 104,417 6.4565 0.00%
2024-05-02 0 7.250 7.230 7.250 7.230 7.250 28,500 206,450 7.2439 6.457 6.439 6.457 6.439 6.457 31,999 6.4518 0.00%
2024-04-30 0 7.250 7.230 7.250 7.230 7.330 185,500 1,342,315 7.2362 6.457 6.439 6.457 6.439 6.529 208,273 6.4450 0.00%
2024-04-29 0 7.250 7.230 7.250 7.240 7.260 222,500 1,611,725 7.2437 6.457 6.439 6.457 6.448 6.466 249,816 6.4517 0.00%
2024-04-26 0 7.250 7.230 7.250 7.230 7.330 79,500 575,580 7.2400 6.457 6.439 6.457 6.439 6.529 89,260 6.4484 0.00%
2024-04-25 0 7.250 7.240 7.250 7.240 7.260 34,000 246,415 7.2475 6.457 6.448 6.457 6.448 6.466 38,174 6.4550 0.00%
2024-04-24 0 7.250 7.220 7.250 7.230 7.270 55,500 402,590 7.2539 6.457 6.431 6.457 6.439 6.475 62,314 6.4607 0.00%
2024-04-23 0 7.250 7.160 7.250 7.160 7.700 132,500 971,500 7.3321 6.457 6.377 6.457 6.377 6.858 148,767 6.5304 -6.45%
2024-04-22 0 7.750 7.710 7.750 7.500 8.350 236,000 1,881,455 7.9723 6.903 6.867 6.903 6.680 7.437 264,973 7.1006 -2.39%
2024-04-19 0 7.940 7.940 7.980 7.560 8.000 111,500 869,150 7.7951 7.072 7.072 7.107 6.733 7.125 125,189 6.9427 4.89%
2024-04-18 0 7.570 7.520 7.570 7.360 7.570 42,500 317,580 7.4725 6.742 6.698 6.742 6.555 6.742 47,718 6.6554 0.93%
2024-04-17 0 7.500 7.450 7.500 7.340 7.500 43,500 321,990 7.4021 6.680 6.635 6.680 6.537 6.680 48,840 6.5927 1.49%
2024-04-16 0 7.390 7.370 7.390 7.240 7.400 26,500 193,970 7.3196 6.582 6.564 6.582 6.448 6.591 29,753 6.5193 1.37%
2024-04-15 0 7.290 7.210 7.290 7.160 7.290 168,000 1,208,600 7.1940 6.493 6.422 6.493 6.377 6.493 188,625 6.4074 1.11%
2024-04-12 0 7.210 7.160 7.220 7.160 7.270 144,000 1,034,150 7.1816 6.422 6.377 6.431 6.377 6.475 161,678 6.3963 0.00%
2024-04-11 0 7.210 7.100 7.210 6.960 7.210 24,000 170,210 7.0921 6.422 6.324 6.422 6.199 6.422 26,946 6.3166 3.74%
2024-04-10 0 6.950 6.930 6.970 6.950 7.080 161,000 1,120,485 6.9595 6.190 6.172 6.208 6.190 6.306 180,765 6.1986 -1.56%
2024-04-09 0 7.060 6.990 7.120 7.010 7.130 14,500 102,680 7.0814 6.288 6.226 6.341 6.244 6.350 16,280 6.3071 -0.56%
2024-04-08 0 7.100 7.000 7.100 6.900 7.160 55,500 389,745 7.0224 6.324 6.235 6.324 6.146 6.377 62,314 6.2546 1.57%
2024-04-05 0 6.990 6.910 6.990 6.940 7.180 26,000 182,040 7.0015 6.226 6.154 6.226 6.181 6.395 29,192 6.2360 -2.51%
2024-04-03 0 7.170 7.100 7.180 7.060 7.220 19,000 136,225 7.1697 6.386 6.324 6.395 6.288 6.431 21,333 6.3858 -0.28%
2024-04-02 0 7.190 7.110 7.200 6.950 7.250 56,500 405,225 7.1721 6.404 6.333 6.413 6.190 6.457 63,436 6.3879 4.20%
2024-03-28 0 6.900 6.980 6.990 6.900 7.260 71,000 510,255 7.1867 6.146 6.217 6.226 6.146 6.466 79,716 6.4009 -4.70%
2024-03-27 0 7.240 7.080 7.240 7.080 7.260 131,000 933,015 7.1223 6.448 6.306 6.448 6.306 6.466 147,082 6.3435 1.26%
2024-03-26 0 7.150 7.150 7.250 7.150 7.250 26,000 187,910 7.2273 6.368 6.368 6.457 6.368 6.457 29,192 6.4371 -1.11%
2024-03-25 0 7.230 7.190 7.230 7.080 7.260 70,000 505,555 7.2222 6.439 6.404 6.439 6.306 6.466 78,594 6.4325 2.70%
2024-03-22 0 7.040 7.040 7.210 7.010 7.240 215,500 1,514,260 7.0267 6.270 6.270 6.422 6.244 6.448 241,956 6.2584 -2.90%
2024-03-21 0 7.250 7.210 7.250 6.990 7.250 43,000 307,630 7.1542 6.457 6.422 6.457 6.226 6.457 48,279 6.3719 3.42%
2024-03-20 0 7.010 6.870 7.020 6.880 7.030 17,500 122,305 6.9889 6.244 6.119 6.252 6.128 6.261 19,648 6.2247 0.29%
2024-03-19 0 6.990 6.950 7.010 6.960 7.130 17,000 119,915 7.0538 6.226 6.190 6.244 6.199 6.350 19,087 6.2825 -1.83%
2024-03-18 0 7.120 7.050 7.150 7.050 7.130 23,500 167,135 7.1121 6.341 6.279 6.368 6.279 6.350 26,385 6.3345 0.00%
2024-03-15 0 7.120 7.060 7.150 7.110 7.140 10,500 74,845 7.1281 6.341 6.288 6.368 6.333 6.359 11,789 6.3487 0.14%
2024-03-14 0 7.110 6.990 7.180 7.030 7.170 13,000 92,840 7.1415 6.333 6.226 6.395 6.261 6.386 14,596 6.3607 -0.14%
2024-03-13 0 7.120 7.070 7.130 7.050 7.130 15,000 106,720 7.1147 6.341 6.297 6.350 6.279 6.350 16,842 6.3367 1.28%
2024-03-12 0 7.030 6.910 7.040 6.820 7.040 27,500 189,440 6.8887 6.261 6.154 6.270 6.074 6.270 30,876 6.1355 3.08%
2024-03-11 0 6.820 6.810 6.880 6.700 7.030 279,500 1,904,635 6.8144 6.074 6.065 6.128 5.967 6.261 313,813 6.0693 -2.85%
2024-03-08 0 7.020 7.020 7.210 7.000 7.240 261,500 1,851,350 7.0797 6.252 6.252 6.422 6.235 6.448 293,604 6.3056 -3.04%
2024-03-07 0 7.240 7.170 7.240 7.140 7.240 13,500 97,360 7.2119 6.448 6.386 6.448 6.359 6.448 15,157 6.4233 0.84%
2024-03-06 0 7.180 7.100 7.190 7.100 7.180 12,500 89,550 7.1640 6.395 6.324 6.404 6.324 6.395 14,035 6.3807 0.14%
2024-03-05 0 7.170 7.130 7.180 7.170 7.210 17,000 122,370 7.1982 6.386 6.350 6.395 6.386 6.422 19,087 6.4112 -0.55%
2024-03-04 0 7.210 7.130 7.240 7.150 7.230 13,500 97,340 7.2104 6.422 6.350 6.448 6.368 6.439 15,157 6.4220 -0.14%
2024-03-01 0 7.220 7.200 7.230 7.200 7.230 22,000 158,820 7.2191 6.431 6.413 6.439 6.413 6.439 24,701 6.4297 0.00%
2024-02-29 0 7.220 7.160 7.230 7.160 7.240 16,000 115,425 7.2141 6.431 6.377 6.439 6.377 6.448 17,964 6.4253 0.28%
2024-02-28 0 7.200 7.200 7.250 7.150 7.250 26,500 191,465 7.2251 6.413 6.413 6.457 6.368 6.457 29,753 6.4351 0.84%
2024-02-27 0 7.140 7.140 7.220 7.140 7.240 12,000 86,580 7.2150 6.359 6.359 6.431 6.359 6.448 13,473 6.4261 -1.38%
2024-02-26 0 7.240 7.190 7.250 7.160 7.250 14,000 101,025 7.2161 6.448 6.404 6.457 6.377 6.457 15,719 6.4270 1.26%
2024-02-23 0 7.150 7.140 7.250 7.150 7.250 440,500 3,172,330 7.2017 6.368 6.359 6.457 6.368 6.457 494,579 6.4142 -1.38%
2024-02-22 0 7.250 7.140 7.250 7.050 7.250 23,500 168,590 7.1740 6.457 6.359 6.457 6.279 6.457 26,385 6.3896 1.40%
2024-02-21 0 7.150 7.130 7.190 7.150 7.260 57,000 412,490 7.2367 6.368 6.350 6.404 6.368 6.466 63,998 6.4454 -1.11%
2024-02-20 0 7.230 7.200 7.230 7.150 7.240 17,500 126,055 7.2031 6.439 6.413 6.439 6.368 6.448 19,648 6.4155 0.98%
2024-02-19 0 7.160 7.130 7.230 7.160 7.240 18,500 133,695 7.2268 6.377 6.350 6.439 6.377 6.448 20,771 6.4366 -0.97%
2024-02-16 0 7.230 7.110 7.250 7.120 7.230 12,500 89,865 7.1892 6.439 6.333 6.457 6.341 6.439 14,035 6.4031 0.70%
2024-02-15 0 7.180 7.100 7.200 7.140 7.360 32,500 235,165 7.2358 6.395 6.324 6.413 6.359 6.555 36,490 6.4447 -2.18%
2024-02-14 0 7.340 7.200 7.340 7.230 7.760 31,500 236,540 7.5092 6.537 6.413 6.537 6.439 6.911 35,367 6.6881 -5.05%
2024-02-09 0 7.730 7.520 7.740 7.260 7.790 34,500 260,580 7.5530 6.885 6.698 6.894 6.466 6.938 38,735 6.7272 6.62%
2024-02-08 0 7.250 7.160 7.250 7.100 7.250 23,000 165,010 7.1743 6.457 6.377 6.457 6.324 6.457 25,824 6.3899 1.26%
2024-02-07 0 7.160 7.050 7.170 7.090 7.230 25,500 182,450 7.1549 6.377 6.279 6.386 6.315 6.439 28,631 6.3726 -0.28%
2024-02-06 0 7.180 7.110 7.180 6.870 7.180 54,500 382,650 7.0211 6.395 6.333 6.395 6.119 6.395 61,191 6.2534 4.97%
2024-02-05 0 6.840 6.780 6.910 6.840 7.030 21,000 144,985 6.9040 6.092 6.039 6.154 6.092 6.261 23,578 6.1491 -2.56%
2024-02-02 0 7.020 6.970 7.020 7.000 7.240 26,000 185,625 7.1394 6.252 6.208 6.252 6.235 6.448 29,192 6.3588 -2.64%
2024-02-01 0 7.210 7.170 7.230 7.130 7.990 120,500 880,900 7.3104 6.422 6.386 6.439 6.350 7.116 135,293 6.5110 1.41%
2024-01-31 0 7.110 7.010 7.120 6.400 7.420 149,500 1,045,280 6.9918 6.333 6.244 6.341 5.700 6.609 167,854 6.2273 5.65%
2024-01-30 0 6.730 6.480 6.750 6.500 6.930 33,000 221,105 6.7002 5.994 5.771 6.012 5.789 6.172 37,051 5.9675 -2.60%
2024-01-29 0 6.910 6.860 6.920 6.910 6.940 15,000 103,805 6.9203 6.154 6.110 6.163 6.154 6.181 16,842 6.1636 0.14%
2024-01-26 0 6.900 6.850 6.910 6.860 6.900 12,500 86,155 6.8924 6.146 6.101 6.154 6.110 6.146 14,035 6.1388 0.44%
2024-01-25 0 6.870 6.780 6.870 6.820 6.870 13,000 88,910 6.8392 6.119 6.039 6.119 6.074 6.119 14,596 6.0914 0.73%
2024-01-24 0 6.820 6.820 6.830 6.760 6.820 14,000 95,285 6.8061 6.074 6.074 6.083 6.021 6.074 15,719 6.0619 1.19%
2024-01-23 0 6.740 6.720 6.850 6.740 6.860 6,370,000 42,680,840 6.7003 6.003 5.985 6.101 6.003 6.110 7,152,026 5.9677 -1.61%
2024-01-22 0 6.850 6.690 6.860 6.720 6.850 13,500 92,130 6.8244 6.101 5.958 6.110 5.985 6.101 15,157 6.0782 0.59%
2024-01-19 0 6.810 6.690 6.810 6.730 6.810 12,000 81,425 6.7854 6.065 5.958 6.065 5.994 6.065 13,473 6.0435 0.59%
2024-01-18 0 6.770 6.770 6.780 6.590 6.770 21,500 144,625 6.7267 6.030 6.030 6.039 5.869 6.030 24,139 5.9912 0.45%
2024-01-17 0 6.740 6.730 6.780 6.740 6.930 16,000 109,985 6.8741 6.003 5.994 6.039 6.003 6.172 17,964 6.1224 -2.46%
2024-01-16 0 6.910 6.880 6.910 6.910 6.980 16,500 114,775 6.9561 6.154 6.128 6.154 6.154 6.217 18,526 6.1955 -0.14%
2024-01-15 0 6.920 6.830 6.950 6.850 6.950 16,000 110,775 6.9234 6.163 6.083 6.190 6.101 6.190 17,964 6.1664 0.00%
2024-01-12 0 6.920 6.860 6.950 6.910 6.920 12,500 86,395 6.9116 6.163 6.110 6.190 6.154 6.163 14,035 6.1559 0.29%
2024-01-11 0 6.900 6.900 6.910 6.600 6.950 29,500 201,230 6.8214 6.146 6.146 6.154 5.878 6.190 33,122 6.0755 4.86%
2024-01-10 0 6.580 6.500 6.590 6.490 6.580 62,500 407,120 6.5139 5.861 5.789 5.869 5.780 5.861 70,173 5.8017 1.23%
2024-01-09 0 6.500 6.420 6.510 6.450 6.500 13,000 84,475 6.4981 5.789 5.718 5.798 5.745 5.789 14,596 5.7876 0.00%
2024-01-08 0 6.500 6.460 6.510 6.500 6.500 11,000 71,500 6.5000 5.789 5.754 5.798 5.789 5.789 12,350 5.7893 0.00%
2024-01-05 0 6.500 6.460 6.510 6.500 6.510 14,500 94,270 6.5014 5.789 5.754 5.798 5.789 5.798 16,280 5.7905 0.00%
2024-01-04 0 6.500 6.460 6.500 6.490 6.510 12,500 81,330 6.5064 5.789 5.754 5.789 5.780 5.798 14,035 5.7950 -0.15%
2024-01-03 0 6.510 6.480 6.520 6.510 6.510 12,000 78,120 6.5100 5.798 5.771 5.807 5.798 5.798 13,473 5.7982 0.00%
2024-01-02 0 6.510 6.390 6.520 6.410 6.510 15,000 97,250 6.4833 5.798 5.691 5.807 5.709 5.798 16,842 5.7744 1.88%
2023-12-29 0 6.390 6.390 6.520 6.390 6.510 22,000 142,435 6.4743 5.691 5.691 5.807 5.691 5.798 24,701 5.7664 0.16%
2023-12-28 0 6.380 6.380 6.460 6.380 6.510 32,500 209,525 6.4469 5.682 5.682 5.754 5.682 5.798 36,490 5.7420 -1.39%
2023-12-27 0 6.470 6.470 6.510 6.410 6.510 20,500 133,065 6.4910 5.763 5.763 5.798 5.709 5.798 23,017 5.7812 -0.46%
2023-12-22 0 6.500 6.390 6.520 6.400 6.520 30,500 197,495 6.4752 5.789 5.691 5.807 5.700 5.807 34,244 5.7672 0.00%
2023-12-21 0 6.500 6.460 6.510 6.460 6.510 20,000 129,940 6.4970 5.789 5.754 5.798 5.754 5.798 22,455 5.7866 0.00%
2023-12-20 0 6.500 6.420 6.520 6.390 6.510 41,000 265,460 6.4746 5.789 5.718 5.807 5.691 5.798 46,033 5.7667 2.04%
2023-12-19 0 6.370 6.370 6.510 6.370 6.500 26,500 171,225 6.4613 5.673 5.673 5.798 5.673 5.789 29,753 5.7548 -1.24%
2023-12-18 0 6.450 6.450 6.540 6.370 6.540 25,000 161,690 6.4676 5.745 5.745 5.825 5.673 5.825 28,069 5.7604 0.62%
2023-12-15 0 6.410 6.410 6.520 6.400 6.520 20,500 132,960 6.4859 5.709 5.709 5.807 5.700 5.807 23,017 5.7767 0.47%
2023-12-14 0 6.380 6.380 6.520 6.380 6.510 21,500 139,105 6.4700 5.682 5.682 5.807 5.682 5.798 24,139 5.7625 -1.85%
2023-12-13 0 6.500 6.430 6.520 6.300 6.500 61,500 396,450 6.4463 5.789 5.727 5.807 5.611 5.789 69,050 5.7415 2.85%
2023-12-12 0 6.320 6.300 6.490 6.320 6.520 23,000 148,550 6.4587 5.629 5.611 5.780 5.629 5.807 25,824 5.7525 -1.10%
2023-12-11 0 6.390 6.380 6.490 6.340 6.500 24,000 154,505 6.4377 5.691 5.682 5.780 5.647 5.789 26,946 5.7338 -0.31%
2023-12-08 0 6.410 6.400 6.530 6.400 6.530 19,500 126,710 6.4979 5.709 5.700 5.816 5.700 5.816 21,894 5.7874 -1.38%
2023-12-07 0 6.500 6.340 6.500 6.360 6.520 28,500 184,720 6.4814 5.789 5.647 5.789 5.665 5.807 31,999 5.7727 1.56%
2023-12-06 0 6.400 6.400 6.530 6.400 6.530 18,500 119,900 6.4811 5.700 5.700 5.816 5.700 5.816 20,771 5.7724 -1.54%
2023-12-05 0 6.500 6.500 6.560 6.400 6.520 21,000 136,480 6.4990 5.789 5.789 5.843 5.700 5.807 23,578 5.7884 0.93%
2023-12-04 0 6.440 6.370 6.530 6.380 6.560 26,000 169,190 6.5073 5.736 5.673 5.816 5.682 5.843 29,192 5.7958 -1.38%
2023-12-01 0 6.530 6.460 6.610 6.480 6.610 17,000 111,605 6.5650 5.816 5.754 5.887 5.771 5.887 19,087 5.8472 -0.61%
2023-11-30 0 6.570 6.500 6.580 6.480 6.570 16,000 104,640 6.5400 5.852 5.789 5.861 5.771 5.852 17,964 5.8249 0.61%
2023-11-29 0 6.530 6.420 6.550 6.450 6.560 17,000 110,980 6.5282 5.816 5.718 5.834 5.745 5.843 19,087 5.8144 0.00%
2023-11-28 0 6.530 6.440 6.540 6.440 6.540 24,000 156,265 6.5110 5.816 5.736 5.825 5.736 5.825 26,946 5.7991 0.46%
2023-11-27 0 6.500 6.500 6.560 6.440 6.540 17,000 110,680 6.5106 5.789 5.789 5.843 5.736 5.825 19,087 5.7987 -0.15%
2023-11-24 0 6.510 6.480 6.510 6.500 6.540 18,500 120,530 6.5151 5.798 5.771 5.798 5.789 5.825 20,771 5.8027 -0.15%
2023-11-23 0 6.520 6.500 6.550 6.440 6.530 17,000 110,505 6.5003 5.807 5.789 5.834 5.736 5.816 19,087 5.7895 0.31%
2023-11-22 0 6.500 6.470 6.560 6.480 6.530 18,500 120,315 6.5035 5.789 5.763 5.843 5.771 5.816 20,771 5.7924 -0.15%
2023-11-21 0 6.510 6.450 6.530 6.410 6.520 29,500 191,660 6.4969 5.798 5.745 5.816 5.709 5.807 33,122 5.7866 0.15%
2023-11-20 0 6.500 6.480 6.550 6.400 6.540 23,000 148,740 6.4670 5.789 5.771 5.834 5.700 5.825 25,824 5.7598 1.40%
2023-11-17 0 6.410 6.410 6.560 6.410 6.550 15,500 101,015 6.5171 5.709 5.709 5.843 5.709 5.834 17,403 5.8045 -1.84%
2023-11-16 0 6.530 6.430 6.590 6.450 6.540 18,000 117,315 6.5175 5.816 5.727 5.869 5.745 5.825 20,210 5.8049 0.93%
2023-11-15 0 6.470 6.500 6.540 6.470 6.550 19,000 123,585 6.5045 5.763 5.789 5.825 5.763 5.834 21,333 5.7933 -0.92%
2023-11-14 0 6.530 6.470 6.550 6.470 6.530 16,500 107,410 6.5097 5.816 5.763 5.834 5.763 5.816 18,526 5.7979 0.31%
2023-11-13 0 6.510 6.500 6.560 6.500 6.550 15,000 97,845 6.5230 5.798 5.789 5.843 5.789 5.834 16,842 5.8098 -0.15%
2023-11-10 0 6.520 6.500 6.530 6.470 6.520 16,500 107,265 6.5009 5.807 5.789 5.816 5.763 5.807 18,526 5.7901 0.62%
2023-11-09 0 6.480 6.450 6.550 6.450 6.540 17,000 110,785 6.5168 5.771 5.745 5.834 5.745 5.825 19,087 5.8042 -0.61%
2023-11-08 0 6.520 6.400 6.530 6.410 6.520 18,000 117,000 6.5000 5.807 5.700 5.816 5.709 5.807 20,210 5.7893 1.09%
2023-11-07 0 6.450 6.440 6.550 6.450 6.540 18,000 117,175 6.5097 5.745 5.736 5.834 5.745 5.825 20,210 5.7979 -0.77%
2023-11-06 0 6.500 6.500 6.550 6.460 6.530 15,000 97,745 6.5163 5.789 5.789 5.834 5.754 5.816 16,842 5.8038 0.00%
2023-11-03 0 6.500 6.400 6.540 6.410 6.510 19,000 122,720 6.4589 5.789 5.700 5.825 5.709 5.798 21,333 5.7527 1.40%
2023-11-02 0 6.410 6.410 6.490 6.410 6.520 31,500 204,265 6.4846 5.709 5.709 5.780 5.709 5.807 35,367 5.7756 -0.62%
2023-11-01 0 6.450 6.440 6.530 6.450 6.540 22,000 143,355 6.5161 5.745 5.736 5.816 5.745 5.825 24,701 5.8036 -1.07%
2023-10-31 0 6.520 6.470 6.520 6.480 6.540 23,000 149,925 6.5185 5.807 5.763 5.807 5.771 5.825 25,824 5.8057 0.00%
2023-10-30 0 6.520 6.450 6.520 6.460 6.520 23,500 152,685 6.4972 5.807 5.745 5.807 5.754 5.807 26,385 5.7868 0.31%
2023-10-27 0 6.500 6.410 6.510 6.390 6.510 30,500 197,140 6.4636 5.789 5.709 5.798 5.691 5.798 34,244 5.7569 0.93%
2023-10-26 0 6.440 6.430 6.520 6.440 6.510 25,000 162,255 6.4902 5.736 5.727 5.807 5.736 5.798 28,069 5.7805 -0.62%
2023-10-25 0 6.480 6.430 6.530 6.440 6.520 24,000 155,420 6.4758 5.771 5.727 5.816 5.736 5.807 26,946 5.7677 -0.15%
2023-10-24 0 6.490 6.440 6.530 6.460 6.540 31,000 201,530 6.5010 5.780 5.736 5.816 5.754 5.825 34,806 5.7901 0.78%
2023-10-20 0 6.440 6.430 6.500 6.440 6.510 23,500 152,145 6.4743 5.736 5.727 5.789 5.736 5.798 26,385 5.7663 -0.92%
2023-10-19 0 6.500 6.500 6.540 6.500 6.600 20,500 134,230 6.5478 5.789 5.789 5.825 5.789 5.878 23,017 5.8318 -0.76%
2023-10-18 0 6.550 6.500 6.570 6.500 6.570 23,500 153,270 6.5221 5.834 5.789 5.852 5.789 5.852 26,385 5.8090 0.31%
2023-10-17 0 6.530 6.520 6.580 6.530 6.590 22,500 147,045 6.5353 5.816 5.807 5.861 5.816 5.869 25,262 5.8207 -0.61%
2023-10-16 0 6.570 6.520 6.590 6.530 6.590 22,000 144,475 6.5670 5.852 5.807 5.869 5.816 5.869 24,701 5.8490 0.00%
2023-10-13 0 6.570 6.500 6.590 6.500 6.570 26,000 170,165 6.5448 5.852 5.789 5.869 5.789 5.852 29,192 5.8292 0.61%
2023-10-12 0 6.530 6.500 6.540 6.500 6.530 25,000 162,965 6.5186 5.816 5.789 5.825 5.789 5.816 28,069 5.8058 0.46%
2023-10-11 0 6.500 6.430 6.510 6.440 6.500 24,000 155,970 6.4988 5.789 5.727 5.798 5.736 5.789 26,946 5.7882 0.31%
2023-10-10 0 6.480 6.420 6.510 6.430 6.490 20,500 132,130 6.4454 5.771 5.718 5.798 5.727 5.780 23,017 5.7406 0.15%
2023-10-09 0 6.470 6.380 6.470 6.380 6.470 13,000 83,810 6.4469 5.763 5.682 5.763 5.682 5.763 14,596 5.7420 0.31%
2023-10-06 0 6.450 6.390 6.460 6.390 6.450 20,500 131,695 6.4241 5.745 5.691 5.754 5.691 5.745 23,017 5.7217 0.47%
2023-10-05 0 6.420 6.320 6.420 6.320 6.420 23,500 149,805 6.3747 5.718 5.629 5.718 5.629 5.718 26,385 5.6777 0.31%
2023-10-04 0 6.400 6.380 6.500 6.400 6.490 22,000 141,775 6.4443 5.700 5.682 5.789 5.700 5.780 24,701 5.7397 -1.08%
2023-10-03 0 6.470 6.450 6.520 6.460 6.540 24,500 159,040 6.4914 5.763 5.745 5.807 5.754 5.825 27,508 5.7816 -1.37%
2023-09-29 0 6.560 6.490 6.570 6.500 6.560 21,500 140,800 6.5488 5.843 5.780 5.852 5.789 5.843 24,139 5.8328 0.31%
2023-09-28 0 6.540 6.530 6.610 6.540 6.600 30,500 200,810 6.5839 5.825 5.816 5.887 5.825 5.878 34,244 5.8640 -0.46%
2023-09-27 0 6.570 6.460 6.590 6.430 6.570 34,000 221,585 6.5172 5.852 5.754 5.869 5.727 5.852 38,174 5.8046 2.50%
2023-09-26 0 6.410 6.400 6.520 6.400 6.520 31,500 204,125 6.4802 5.709 5.700 5.807 5.700 5.807 35,367 5.7716 -0.16%
2023-09-25 0 6.420 6.410 6.540 6.400 6.530 24,000 155,310 6.4713 5.718 5.709 5.825 5.700 5.816 26,946 5.7637 -1.23%
2023-09-22 0 6.500 6.490 6.540 6.500 6.540 28,000 182,670 6.5239 5.789 5.780 5.825 5.789 5.825 31,437 5.8106 0.00%
2023-09-21 0 6.500 6.500 6.550 6.500 6.540 28,500 185,790 6.5189 5.789 5.789 5.834 5.789 5.825 31,999 5.8061 0.15%
2023-09-20 0 6.490 6.470 6.480 6.410 6.560 36,500 237,900 6.5178 5.780 5.763 5.771 5.709 5.843 40,981 5.8051 -0.76%
2023-09-19 0 6.540 6.500 6.550 6.500 6.580 27,500 180,025 6.5464 5.825 5.789 5.834 5.789 5.861 30,876 5.8306 0.00%
2023-09-18 0 6.540 6.490 6.550 6.480 6.540 30,500 198,670 6.5138 5.825 5.780 5.834 5.771 5.825 34,244 5.8015 1.08%
2023-09-15 0 6.470 6.460 6.570 6.470 6.560 25,000 163,525 6.5410 5.763 5.754 5.852 5.763 5.843 28,069 5.8258 -0.92%
2023-09-14 0 6.530 6.490 6.540 6.400 6.530 47,000 305,340 6.4966 5.816 5.780 5.825 5.700 5.816 52,770 5.7862 1.24%
2023-09-13 0 6.450 6.450 6.520 6.430 6.510 47,500 308,535 6.4955 5.745 5.745 5.807 5.727 5.798 53,331 5.7852 0.16%
2023-09-12 0 6.440 6.430 6.530 6.440 6.550 56,500 366,865 6.4932 5.736 5.727 5.816 5.736 5.834 63,436 5.7832 -1.08%
2023-09-11 0 6.510 6.500 6.540 6.500 6.540 25,000 163,020 6.5208 5.798 5.789 5.825 5.789 5.825 28,069 5.8078 0.00%
2023-09-07 0 6.510 6.450 6.510 6.440 6.520 29,000 188,310 6.4934 5.798 5.745 5.798 5.736 5.807 32,560 5.7834 0.77%
2023-09-06 0 6.460 6.430 6.460 6.380 6.520 53,050 342,538 6.4569 5.754 5.727 5.754 5.682 5.807 59,563 5.7509 -0.92%
2023-09-05 0 6.520 6.500 6.560 6.500 6.590 24,000 156,715 6.5298 5.807 5.789 5.843 5.789 5.869 26,946 5.8158 -0.76%
2023-09-04 0 6.570 6.500 6.580 6.500 6.580 22,000 144,290 6.5586 5.852 5.789 5.861 5.789 5.861 24,701 5.8415 0.15%
2023-08-31 0 6.560 6.560 6.600 6.560 6.680 32,500 215,315 6.6251 5.843 5.843 5.878 5.843 5.950 36,490 5.9007 -1.35%
2023-08-30 0 6.650 6.610 6.650 6.400 6.670 44,000 290,405 6.6001 5.923 5.887 5.923 5.700 5.941 49,402 5.8784 3.10%
2023-08-29 0 6.450 6.440 6.520 6.450 6.530 27,500 178,935 6.5067 5.745 5.736 5.807 5.745 5.816 30,876 5.7953 -0.92%
2023-08-28 0 6.510 6.440 6.520 6.440 6.510 34,500 223,815 6.4874 5.798 5.736 5.807 5.736 5.798 38,735 5.7780 0.46%
2023-08-25 0 6.480 6.480 6.560 6.480 6.550 32,500 211,825 6.5177 5.771 5.771 5.843 5.771 5.834 36,490 5.8050 -0.61%
2023-08-24 0 6.520 6.480 6.530 6.480 6.530 33,500 218,485 6.5219 5.807 5.771 5.816 5.771 5.816 37,613 5.8088 0.31%
2023-08-23 0 6.500 6.500 6.510 6.500 6.550 53,000 345,525 6.5193 5.789 5.789 5.798 5.789 5.834 59,507 5.8065 -0.15%
2023-08-22 0 6.510 6.450 6.510 6.450 6.510 62,000 402,660 6.4945 5.798 5.745 5.798 5.745 5.798 69,612 5.7844 0.46%
2023-08-21 0 6.480 6.470 6.510 6.470 6.560 35,000 228,355 6.5244 5.771 5.763 5.798 5.763 5.843 39,297 5.8110 -0.61%
2023-08-18 0 6.520 6.510 6.650 6.520 6.630 61,000 401,520 6.5823 5.807 5.798 5.923 5.807 5.905 68,489 5.8626 -0.76%
2023-08-17 0 6.570 6.540 6.660 6.550 6.650 47,500 312,370 6.5762 5.852 5.825 5.932 5.834 5.923 53,331 5.8571 -0.90%
2023-08-16 0 6.630 6.580 6.640 6.590 6.670 48,000 317,980 6.6246 5.905 5.861 5.914 5.869 5.941 53,893 5.9002 0.76%
2023-08-15 0 6.580 6.530 6.590 6.420 6.590 39,000 254,410 6.5233 5.861 5.816 5.869 5.718 5.869 43,788 5.8101 2.02%
2023-08-14 0 6.450 6.450 6.510 6.400 6.500 40,500 262,415 6.4794 5.745 5.745 5.798 5.700 5.789 45,472 5.7709 -0.46%
2023-08-11 0 6.480 6.460 6.490 6.330 6.500 64,500 416,315 6.4545 5.771 5.754 5.780 5.638 5.789 72,418 5.7487 1.57%
2023-08-10 0 6.380 6.370 6.490 6.350 6.530 43,500 279,600 6.4276 5.682 5.673 5.780 5.656 5.816 48,840 5.7248 -2.00%
2023-08-09 0 6.510 6.470 6.520 6.410 6.550 54,000 350,370 6.4883 5.798 5.763 5.807 5.709 5.834 60,629 5.7789 1.88%
2023-08-08 0 6.390 6.380 6.470 6.390 6.700 55,000 358,775 6.5232 5.691 5.682 5.763 5.691 5.967 61,752 5.8099 -4.34%
2023-08-07 0 6.680 6.570 6.690 6.520 6.680 35,000 232,420 6.6406 5.950 5.852 5.958 5.807 5.950 39,297 5.9145 1.98%
2023-08-04 0 6.550 6.470 6.560 6.450 6.560 47,000 306,430 6.5198 5.834 5.763 5.843 5.745 5.843 52,770 5.8069 0.92%
2023-08-03 0 6.490 6.480 6.530 6.490 6.720 46,500 305,290 6.5654 5.780 5.771 5.816 5.780 5.985 52,209 5.8475 -3.13%
2023-08-02 0 6.700 6.690 6.710 6.700 6.830 43,000 290,585 6.7578 5.967 5.958 5.976 5.967 6.083 48,279 6.0189 -1.47%
2023-08-01 0 6.800 6.790 6.860 6.800 6.870 37,500 256,869 6.8498 6.056 6.048 6.110 6.056 6.119 42,104 6.1009 -0.58%
2023-07-31 0 6.840 6.770 6.840 6.760 6.840 42,000 285,519 6.7981 6.092 6.030 6.092 6.021 6.092 47,156 6.0547 0.59%
2023-07-28 0 6.800 6.800 6.870 6.800 7.030 47,500 328,259 6.9107 6.056 6.056 6.119 6.056 6.261 53,331 6.1551 -2.86%
2023-07-27 0 7.000 6.910 7.000 6.800 7.000 62,500 431,209 6.8993 6.235 6.154 6.235 6.056 6.235 70,173 6.1449 3.24%
2023-07-26 0 6.780 6.750 6.780 6.740 6.960 56,000 380,370 6.7923 6.039 6.012 6.039 6.003 6.199 62,875 6.0496 -2.31%
2023-07-25 0 6.940 6.920 6.990 6.930 7.040 28,500 199,795 7.0104 6.181 6.163 6.226 6.172 6.270 31,999 6.2438 -1.14%
2023-07-24 0 7.020 6.980 7.030 6.990 7.110 44,500 313,735 7.0502 6.252 6.217 6.261 6.226 6.333 49,963 6.2793 -0.43%
2023-07-21 0 7.050 7.000 7.050 7.000 7.060 35,500 249,749 7.0352 6.279 6.235 6.279 6.235 6.288 39,858 6.2659 0.28%
2023-07-20 0 7.030 7.020 7.030 6.740 7.220 125,500 884,485 7.0477 6.261 6.252 6.261 6.003 6.431 140,907 6.2771 4.61%
2023-07-19 0 6.720 6.710 6.720 6.620 6.750 63,000 422,265 6.7026 5.985 5.976 5.985 5.896 6.012 70,734 5.9697 2.60%
2023-07-18 0 6.550 6.510 6.550 6.510 6.550 29,500 192,625 6.5297 5.834 5.798 5.834 5.798 5.834 33,122 5.8157 0.61%
2023-07-14 0 6.510 6.500 6.520 6.460 6.560 35,500 231,185 6.5123 5.798 5.789 5.807 5.754 5.843 39,858 5.8002 0.15%
2023-07-13 0 6.500 6.430 6.510 6.440 6.520 39,500 255,375 6.4652 5.789 5.727 5.798 5.736 5.807 44,349 5.7583 0.00%
2023-07-12 0 6.500 6.470 6.560 6.500 6.670 70,500 462,995 6.5673 5.789 5.763 5.843 5.789 5.941 79,155 5.8492 -0.31%
2023-07-11 0 6.520 6.480 6.530 6.480 6.540 40,500 264,400 6.5284 5.807 5.771 5.816 5.771 5.825 45,472 5.8146 0.15%
2023-07-10 0 6.510 6.500 6.550 6.500 6.570 32,500 212,645 6.5429 5.798 5.789 5.834 5.789 5.852 36,490 5.8275 -0.46%
2023-07-07 0 6.540 6.480 6.540 6.500 6.570 33,000 215,790 6.5391 5.825 5.771 5.825 5.789 5.852 37,051 5.8241 0.46%
2023-07-06 0 6.510 6.480 6.510 6.490 6.540 30,500 198,125 6.4959 5.798 5.771 5.798 5.780 5.825 34,244 5.7856 -0.15%
2023-07-05 0 6.520 6.500 6.530 6.410 6.520 34,500 223,415 6.4758 5.807 5.789 5.816 5.709 5.807 38,735 5.7677 0.62%
2023-07-04 0 6.480 6.470 6.500 6.460 6.550 38,000 246,585 6.4891 5.771 5.763 5.789 5.754 5.834 42,665 5.7795 0.62%
2023-07-03 0 6.440 6.380 6.450 6.110 6.470 61,000 384,310 6.3002 5.736 5.682 5.745 5.442 5.763 68,489 5.6113 6.45%
2023-06-30 0 6.050 6.030 6.120 6.050 6.110 40,500 247,295 6.1060 5.388 5.371 5.451 5.388 5.442 45,472 5.4384 -0.82%
2023-06-29 0 6.100 5.980 6.090 5.990 6.110 30,000 182,295 6.0765 5.433 5.326 5.424 5.335 5.442 33,683 5.4121 0.16%
2023-06-28 0 6.090 6.000 6.100 6.000 6.090 370,000 2,222,240 6.0061 5.424 5.344 5.433 5.344 5.424 415,424 5.3493 1.33%
2023-06-27 0 6.010 5.980 6.040 5.990 6.340 35,500 218,675 6.1599 5.353 5.326 5.380 5.335 5.647 39,858 5.4863 -4.91%
2023-06-26 0 6.320 6.200 6.340 6.210 6.440 47,000 298,835 6.3582 5.629 5.522 5.647 5.531 5.736 52,770 5.6630 -1.56%
2023-06-23 0 6.420 6.410 6.460 6.420 6.510 41,000 264,880 6.4605 5.718 5.709 5.754 5.718 5.798 46,033 5.7541 -1.08%
2023-06-21 0 6.490 6.430 6.500 6.420 6.490 346,000 2,229,990 6.4451 5.780 5.727 5.789 5.718 5.780 388,477 5.7403 0.46%
2023-06-20 0 6.460 6.430 6.480 6.400 6.490 62,000 400,940 6.4668 5.754 5.727 5.771 5.700 5.780 69,612 5.7597 0.00%
2023-06-19 0 6.460 6.360 6.490 6.360 6.500 297,000 1,906,635 6.4196 5.754 5.665 5.780 5.665 5.789 333,462 5.7177 0.94%
2023-06-16 0 6.400 6.400 6.520 6.400 6.520 65,500 424,205 6.4764 5.700 5.700 5.807 5.700 5.807 73,541 5.7683 -1.54%
2023-06-15 0 6.500 6.420 6.500 6.430 6.520 56,500 365,870 6.4756 5.789 5.718 5.789 5.727 5.807 63,436 5.7675 0.00%
2023-06-14 0 6.500 6.470 6.520 6.380 6.500 59,000 380,400 6.4475 5.789 5.763 5.807 5.682 5.789 66,243 5.7425 0.62%
2023-06-13 0 6.460 6.430 6.490 6.430 6.500 69,000 446,715 6.4741 5.754 5.727 5.780 5.727 5.789 77,471 5.7662 0.00%
2023-06-12 0 6.460 6.380 6.460 6.140 6.460 52,500 333,835 6.3588 5.754 5.682 5.754 5.469 5.754 58,945 5.6635 4.53%
2023-06-09 0 6.180 6.130 6.210 6.140 6.250 48,000 298,190 6.2123 5.504 5.460 5.531 5.469 5.567 53,893 5.5330 -0.80%
2023-06-08 0 6.230 6.150 6.230 6.160 6.260 41,500 257,915 6.2148 5.549 5.478 5.549 5.486 5.576 46,595 5.5353 -0.16%
2023-06-07 0 6.240 6.190 6.280 6.180 6.440 34,500 218,160 6.3235 5.558 5.513 5.593 5.504 5.736 38,735 5.6320 -2.35%
2023-06-06 0 6.390 6.320 6.420 6.330 6.390 40,500 258,655 6.3865 5.691 5.629 5.718 5.638 5.691 45,472 5.6882 0.47%
2023-06-05 0 6.360 6.350 6.470 6.360 6.470 32,500 209,500 6.4462 5.665 5.656 5.763 5.665 5.763 36,490 5.7413 -1.24%
2023-06-02 0 6.440 6.350 6.450 6.360 6.440 25,500 163,545 6.4135 5.736 5.656 5.745 5.665 5.736 28,631 5.7123 1.26%
2023-06-01 0 6.360 6.280 6.370 6.150 6.370 47,000 294,870 6.2738 5.665 5.593 5.673 5.478 5.673 52,770 5.5878 3.41%
2023-05-31 0 6.150 6.100 6.200 6.080 6.190 51,500 317,625 6.1675 5.478 5.433 5.522 5.415 5.513 57,823 5.4931 0.65%
2023-05-30 0 6.110 6.090 6.190 6.100 6.250 48,500 300,420 6.1942 5.442 5.424 5.513 5.433 5.567 54,454 5.5169 -1.61%
2023-05-29 0 6.210 6.150 6.250 6.060 6.260 64,500 399,240 6.1898 5.531 5.478 5.567 5.397 5.576 72,418 5.5130 2.64%
2023-05-25 0 6.050 6.030 6.090 6.040 6.150 228,500 1,393,645 6.0991 5.388 5.371 5.424 5.380 5.478 256,552 5.4322 -0.33%
2023-05-24 0 6.070 6.040 6.080 6.030 6.200 52,000 317,930 6.1140 5.406 5.380 5.415 5.371 5.522 58,384 5.4455 0.33%
2023-05-23 0 6.250 6.250 6.340 6.250 6.350 59,500 375,450 6.3101 5.388 5.388 5.466 5.388 5.475 69,013 5.4403 -0.32%
2023-05-22 0 6.270 6.210 6.320 6.230 6.300 25,000 156,860 6.2744 5.406 5.354 5.449 5.371 5.432 28,997 5.4095 -0.16%
2023-05-19 0 6.280 6.260 6.380 6.270 6.700 59,500 389,575 6.5475 5.414 5.397 5.501 5.406 5.776 69,013 5.6449 -5.85%
2023-05-18 0 6.670 6.640 6.670 6.180 6.670 96,500 622,285 6.4485 5.751 5.725 5.751 5.328 5.751 111,929 5.5597 7.23%
2023-05-17 0 6.220 6.200 6.280 6.210 6.360 323,500 2,030,600 6.2770 5.363 5.345 5.414 5.354 5.483 375,222 5.4117 -0.48%
2023-05-16 0 6.250 6.170 6.280 6.070 6.350 284,000 1,769,600 6.2310 5.388 5.320 5.414 5.233 5.475 329,407 5.3721 -0.95%
2023-05-15 0 6.310 6.280 6.380 6.290 6.450 33,000 210,905 6.3911 5.440 5.414 5.501 5.423 5.561 38,276 5.5101 -0.16%
2023-05-12 0 6.320 6.250 6.330 6.190 6.350 50,000 314,935 6.2987 5.449 5.388 5.457 5.337 5.475 57,994 5.4305 1.61%
2023-05-11 0 6.220 6.200 6.250 6.000 6.220 47,000 286,890 6.1040 5.363 5.345 5.388 5.173 5.363 54,515 5.2626 4.01%
2023-05-10 0 5.980 5.920 6.020 5.860 6.060 50,500 301,075 5.9619 5.156 5.104 5.190 5.052 5.225 58,574 5.1401 1.53%
2023-05-09 0 5.890 5.890 5.940 5.880 6.150 39,000 233,515 5.9876 5.078 5.078 5.121 5.069 5.302 45,235 5.1622 -3.92%
2023-05-08 0 6.130 6.120 6.200 6.080 6.210 37,000 228,190 6.1673 5.285 5.276 5.345 5.242 5.354 42,916 5.3172 1.16%
2023-05-05 0 6.060 6.050 6.070 5.720 6.070 47,500 281,765 5.9319 5.225 5.216 5.233 4.932 5.233 55,094 5.1142 6.32%
2023-05-04 0 5.700 5.660 5.690 5.580 5.700 41,000 231,825 5.6543 4.914 4.880 4.906 4.811 4.914 47,555 4.8749 0.71%
2023-05-03 0 5.660 5.600 5.670 5.490 5.660 45,500 254,770 5.5993 4.880 4.828 4.888 4.733 4.880 52,775 4.8275 1.62%
2023-05-02 0 5.570 5.500 5.610 5.520 5.660 36,500 205,330 5.6255 4.802 4.742 4.837 4.759 4.880 42,336 4.8500 -0.36%
2023-04-28 0 5.590 5.590 5.680 5.480 5.670 261,500 1,465,140 5.6028 4.819 4.819 4.897 4.725 4.888 303,309 4.8305 2.38%
2023-04-27 0 5.460 5.450 5.520 5.460 5.630 45,000 250,395 5.5643 4.707 4.699 4.759 4.707 4.854 52,195 4.7973 0.18%
2023-04-26 0 5.450 5.450 5.520 5.440 5.650 333,000 1,849,515 5.5541 4.699 4.699 4.759 4.690 4.871 386,241 4.7885 -0.73%
2023-04-25 0 5.490 5.470 5.560 5.400 5.620 304,500 1,663,835 5.4642 4.733 4.716 4.794 4.656 4.845 353,184 4.7110 1.86%
2023-04-24 0 5.390 5.380 5.550 5.310 5.680 289,500 1,618,980 5.5923 4.647 4.638 4.785 4.578 4.897 335,786 4.8215 -5.11%
2023-04-21 0 5.680 5.680 5.720 5.560 5.780 276,500 1,558,305 5.6358 4.897 4.897 4.932 4.794 4.983 320,708 4.8590 2.53%
2023-04-20 0 5.540 5.540 5.570 5.390 5.760 80,000 442,150 5.5269 4.776 4.776 4.802 4.647 4.966 92,791 4.7650 -3.82%
2023-04-19 0 5.760 5.750 5.860 5.730 6.090 33,500 199,220 5.9469 4.966 4.957 5.052 4.940 5.251 38,856 5.1271 -4.95%
2023-04-18 0 6.060 5.930 6.100 5.940 6.720 73,500 474,790 6.4597 5.225 5.113 5.259 5.121 5.794 85,251 5.5693 -6.19%
2023-04-17 0 6.460 6.440 6.600 5.450 6.640 217,500 1,367,150 6.2857 5.570 5.552 5.690 4.699 5.725 252,275 5.4193 18.97%
2023-04-14 0 5.430 5.430 5.550 5.320 5.510 156,000 849,050 5.4426 4.682 4.682 4.785 4.587 4.750 180,942 4.6924 2.26%
2023-04-13 0 5.310 5.290 5.430 5.300 5.600 196,500 1,065,555 5.4227 4.578 4.561 4.682 4.569 4.828 227,917 4.6752 0.19%
2023-04-12 0 5.300 5.290 5.400 5.290 5.520 134,000 720,785 5.3790 4.569 4.561 4.656 4.561 4.759 155,424 4.6375 -0.93%
2023-04-11 0 5.350 5.350 5.480 5.320 5.540 120,000 649,800 5.4150 4.613 4.613 4.725 4.587 4.776 139,186 4.6686 -0.56%
2023-04-06 0 5.380 5.370 5.490 5.250 5.500 146,000 789,610 5.4083 4.638 4.630 4.733 4.526 4.742 169,343 4.6628 2.67%
2023-04-04 0 5.240 5.240 5.360 5.240 5.310 61,500 324,325 5.2736 4.518 4.518 4.621 4.518 4.578 71,333 4.5466 -0.38%
2023-04-03 0 5.260 5.220 5.270 5.100 6.010 47,500 261,920 5.5141 4.535 4.500 4.544 4.397 5.182 55,094 4.7540 -12.19%
2023-03-31 0 5.990 5.930 5.990 5.200 6.000 121,500 674,465 5.5512 5.164 5.113 5.164 4.483 5.173 140,926 4.7860 12.59%
2023-03-30 0 5.320 5.190 5.320 5.200 5.320 68,500 361,315 5.2747 4.587 4.475 4.587 4.483 4.587 79,452 4.5476 1.33%
2023-03-29 0 5.250 5.160 5.290 5.170 5.290 51,500 270,372 5.2499 4.526 4.449 4.561 4.457 4.561 59,734 4.5263 0.57%
2023-03-28 0 5.220 5.220 5.270 5.200 5.300 50,000 262,740 5.2548 4.500 4.500 4.544 4.483 4.569 57,994 4.5305 0.38%
2023-03-27 0 5.200 5.200 5.300 5.130 5.310 259,000 1,351,615 5.2186 4.483 4.483 4.569 4.423 4.578 300,410 4.4992 -1.70%
2023-03-24 0 5.290 5.240 5.320 5.250 5.350 27,000 142,815 5.2894 4.561 4.518 4.587 4.526 4.613 31,317 4.5603 -0.19%
2023-03-23 0 5.300 5.200 5.300 5.170 5.300 60,000 314,530 5.2422 4.569 4.483 4.569 4.457 4.569 69,593 4.5196 1.73%
2023-03-22 0 5.210 5.100 5.220 5.110 5.220 268,000 1,386,855 5.1748 4.492 4.397 4.500 4.406 4.500 310,849 4.4615 0.39%
2023-03-21 0 5.190 5.150 5.230 5.150 5.220 34,000 176,150 5.1809 4.475 4.440 4.509 4.440 4.500 39,436 4.4667 -0.38%
2023-03-20 0 5.210 5.140 5.220 5.110 5.210 23,500 121,285 5.1611 4.492 4.431 4.500 4.406 4.492 27,257 4.4496 0.97%
2023-03-17 0 5.160 5.000 5.170 4.960 5.330 409,500 2,154,010 5.2601 4.449 4.311 4.457 4.276 4.595 474,972 4.5350 -2.09%
2023-03-16 0 5.270 5.270 5.320 4.970 5.340 127,000 655,865 5.1643 4.544 4.544 4.587 4.285 4.604 147,305 4.4524 5.40%
2023-03-15 0 5.000 4.920 5.000 4.860 5.050 90,354 447,610 4.9540 4.311 4.242 4.311 4.190 4.354 104,800 4.2711 0.00%
2023-03-14 0 5.000 4.920 5.110 4.910 5.110 151,354 759,559 5.0184 4.311 4.242 4.406 4.233 4.406 175,553 4.3267 0.00%
2023-03-13 0 5.000 4.950 4.990 4.800 5.010 134,500 670,910 4.9882 4.311 4.268 4.302 4.138 4.319 156,004 4.3006 -0.20%
2023-03-10 0 5.010 4.920 5.010 4.880 5.030 128,500 638,020 4.9651 4.319 4.242 4.319 4.207 4.337 149,045 4.2807 0.20%
2023-03-09 0 5.000 4.930 5.000 4.240 5.150 351,854 1,697,398 4.8242 4.311 4.250 4.311 3.656 4.440 408,110 4.1592 4.17%
2023-03-08 0 4.800 4.800 4.900 4.630 4.960 147,500 708,810 4.8055 4.138 4.138 4.225 3.992 4.276 171,083 4.1431 -0.21%
2023-03-07 0 4.810 4.810 4.900 4.660 5.200 270,500 1,334,950 4.9351 4.147 4.147 4.225 4.018 4.483 313,748 4.2548 -5.31%
2023-03-06 0 5.080 5.020 5.100 - - 0 0 - 4.380 4.328 4.397 - - 0 - 0.00%
2023-03-03 0 5.080 5.040 5.080 5.040 5.250 23,500 120,840 5.1421 4.380 4.345 4.380 4.345 4.526 27,257 4.4333 -3.97%
2023-03-02 0 5.290 5.180 5.310 5.090 5.480 97,000 510,585 5.2638 4.561 4.466 4.578 4.388 4.725 112,509 4.5382 -3.29%
2023-03-01 0 5.470 5.410 5.470 5.160 5.580 533,500 2,891,766 5.4204 4.716 4.664 4.716 4.449 4.811 618,798 4.6732 0.55%
2023-02-28 0 5.440 5.420 5.440 5.030 5.820 1,222,000 6,650,930 5.4427 4.690 4.673 4.690 4.337 5.018 1,417,377 4.6924 7.09%
2023-02-27 0 5.080 5.030 5.100 4.860 5.080 206,000 1,019,855 4.9508 4.380 4.337 4.397 4.190 4.380 238,936 4.2683 1.60%
2023-02-24 0 5.000 4.970 5.000 4.960 5.050 18,500 92,380 4.9935 4.311 4.285 4.311 4.276 4.354 21,458 4.3052 -0.79%
2023-02-23 0 5.040 5.020 5.080 4.400 5.250 224,999 1,066,510 4.7401 4.345 4.328 4.380 3.793 4.526 260,973 4.0867 5.22%
2023-02-22 0 4.790 4.720 4.790 4.720 5.250 235,000 1,158,265 4.9288 4.130 4.069 4.130 4.069 4.526 272,573 4.2494 -8.94%
2023-02-21 0 5.260 5.220 5.260 5.020 5.320 186,234 970,567 5.2115 4.535 4.500 4.535 4.328 4.587 216,010 4.4932 5.20%
2023-02-20 0 5.000 4.940 5.010 4.750 5.010 340,000 1,668,490 4.9073 4.311 4.259 4.319 4.095 4.319 394,360 4.2309 4.82%
2023-02-17 0 4.770 4.720 4.770 4.700 5.060 174,500 847,900 4.8590 4.112 4.069 4.112 4.052 4.363 202,400 4.1892 -5.73%
2023-02-16 0 5.060 4.980 5.060 4.890 5.220 214,000 1,071,220 5.0057 4.363 4.294 4.363 4.216 4.500 248,215 4.3157 -2.69%
2023-02-15 0 5.200 5.160 5.200 5.160 5.620 176,000 929,320 5.2802 4.483 4.449 4.483 4.449 4.845 204,139 4.5524 -7.14%
2023-02-14 0 5.600 5.540 5.600 5.520 6.200 114,500 664,925 5.8072 4.828 4.776 4.828 4.759 5.345 132,807 5.0067 -9.68%
2023-02-13 0 6.200 6.130 6.200 6.030 6.440 85,995 535,369 6.2256 5.345 5.285 5.345 5.199 5.552 99,744 5.3674 -3.43%
2023-02-10 0 6.420 6.180 6.430 6.190 7.140 131,500 880,490 6.6957 5.535 5.328 5.544 5.337 6.156 152,525 5.7728 -9.83%
2023-02-09 0 7.120 7.080 7.120 7.010 7.130 87,500 620,955 7.0966 6.139 6.104 6.139 6.044 6.147 101,490 6.1184 0.85%
2023-02-08 0 7.060 6.990 7.070 7.000 7.070 73,500 517,380 7.0392 6.087 6.026 6.095 6.035 6.095 85,251 6.0689 1.15%
2023-02-07 0 6.980 6.880 6.980 6.820 6.980 69,500 480,130 6.9083 6.018 5.932 6.018 5.880 6.018 80,612 5.9561 2.65%
2023-02-06 0 6.800 6.700 6.800 6.660 6.840 79,500 536,540 6.7489 5.863 5.776 5.863 5.742 5.897 92,211 5.8186 -0.29%
2023-02-03 0 6.820 6.810 6.820 6.730 6.830 87,000 590,205 6.7840 5.880 5.871 5.880 5.802 5.889 100,910 5.8488 0.15%
2023-02-02 0 6.810 6.730 6.810 6.710 6.810 82,500 559,290 6.7793 5.871 5.802 5.871 5.785 5.871 95,690 5.8448 0.59%
2023-02-01 0 6.770 6.710 6.780 6.690 6.770 84,000 565,475 6.7318 5.837 5.785 5.845 5.768 5.837 97,430 5.8039 1.20%
2023-01-31 0 6.690 6.580 6.720 5.810 6.720 170,500 1,078,040 6.3228 5.768 5.673 5.794 5.009 5.794 197,760 5.4513 15.54%
2023-01-30 0 5.790 5.760 5.800 5.500 5.790 68,000 384,654 5.6567 4.992 4.966 5.001 4.742 4.992 78,872 4.8769 4.70%
2023-01-27 0 5.530 5.480 5.560 5.320 5.540 86,500 464,225 5.3668 4.768 4.725 4.794 4.587 4.776 100,330 4.6270 3.95%
2023-01-26 0 5.320 5.320 5.330 5.240 5.410 84,000 448,030 5.3337 4.587 4.587 4.595 4.518 4.664 97,430 4.5985 -1.30%
2023-01-20 0 5.390 5.340 5.390 5.260 5.390 77,500 412,930 5.3281 4.647 4.604 4.647 4.535 4.647 89,891 4.5937 0.75%
2023-01-19 0 5.350 5.340 5.370 5.300 5.440 74,500 401,875 5.3943 4.613 4.604 4.630 4.569 4.690 86,411 4.6507 -1.65%
2023-01-18 0 5.440 5.370 5.440 5.320 5.450 78,000 420,190 5.3871 4.690 4.630 4.690 4.587 4.699 90,471 4.6445 -0.55%
2023-01-17 0 5.470 5.340 5.490 5.280 5.510 90,000 487,135 5.4126 4.716 4.604 4.733 4.552 4.750 104,389 4.6665 -0.55%
2023-01-16 0 5.500 5.490 5.570 5.500 5.790 91,500 512,818 5.6046 4.742 4.733 4.802 4.742 4.992 106,129 4.8320 -4.84%
2023-01-13 0 5.780 5.650 5.780 5.650 5.800 105,000 599,315 5.7078 4.983 4.871 4.983 4.871 5.001 121,788 4.9210 -0.34%
2023-01-12 0 5.800 5.800 5.840 5.760 6.020 88,500 521,125 5.8884 5.001 5.001 5.035 4.966 5.190 102,650 5.0767 -3.33%
2023-01-11 0 6.000 5.980 6.000 5.870 6.020 72,500 432,975 5.9721 5.173 5.156 5.173 5.061 5.190 84,092 5.1489 1.69%
2023-01-10 0 5.900 5.900 5.940 5.850 6.070 107,000 635,050 5.9350 5.087 5.087 5.121 5.044 5.233 124,108 5.1169 -2.32%
2023-01-09 0 6.040 5.960 6.050 5.920 6.060 89,000 531,185 5.9684 5.207 5.138 5.216 5.104 5.225 103,230 5.1457 0.00%
2023-01-06 0 6.040 5.980 6.050 5.950 6.150 90,500 545,395 6.0265 5.207 5.156 5.216 5.130 5.302 104,969 5.1958 -0.66%
2023-01-05 0 6.080 5.950 6.080 5.880 6.100 85,500 514,350 6.0158 5.242 5.130 5.242 5.069 5.259 99,170 5.1865 0.00%
2023-01-04 0 6.080 6.040 6.080 5.930 6.090 87,500 525,970 6.0111 5.242 5.207 5.242 5.113 5.251 101,490 5.1825 0.16%
2023-01-03 0 6.070 6.050 6.100 6.010 6.100 72,000 436,910 6.0682 5.233 5.216 5.259 5.182 5.259 83,512 5.2317 -0.16%
2022-12-30 0 6.080 6.030 6.100 5.960 6.350 93,500 572,285 6.1207 5.242 5.199 5.259 5.138 5.475 108,449 5.2770 -3.95%
2022-12-29 0 6.330 6.270 6.330 6.240 6.650 74,000 477,185 6.4484 5.457 5.406 5.457 5.380 5.733 85,831 5.5596 -4.81%
2022-12-28 0 6.650 6.510 6.650 6.470 7.030 115,000 783,200 6.8104 5.733 5.613 5.733 5.578 6.061 133,387 5.8717 -5.14%
2022-12-23 0 7.010 6.890 7.010 6.900 7.330 101,000 716,435 7.0934 6.044 5.940 6.044 5.949 6.320 117,148 6.1156 -3.97%
2022-12-22 0 7.300 7.300 7.340 7.280 7.380 137,000 1,001,205 7.3081 6.294 6.294 6.328 6.276 6.363 158,904 6.3007 -0.82%
2022-12-21 0 7.360 7.350 7.420 7.350 7.460 172,000 1,269,707 7.3820 6.345 6.337 6.397 6.337 6.432 199,500 6.3644 -0.94%
2022-12-20 0 7.430 7.430 7.480 7.370 7.500 264,000 1,962,595 7.4341 6.406 6.406 6.449 6.354 6.466 306,209 6.4093 0.41%
2022-12-19 0 7.400 7.390 7.400 7.310 7.500 148,000 1,095,260 7.4004 6.380 6.371 6.380 6.302 6.466 171,663 6.3803 1.37%
2022-12-16 0 7.300 7.290 7.320 7.230 7.320 76,500 558,132 7.2958 6.294 6.285 6.311 6.233 6.311 88,731 6.2902 0.41%
2022-12-15 0 7.270 7.250 7.280 7.240 7.300 100,000 725,752 7.2575 6.268 6.251 6.276 6.242 6.294 115,988 6.2571 -0.14%
2022-12-14 0 7.280 7.270 7.310 7.270 7.380 105,000 766,307 7.2982 6.276 6.268 6.302 6.268 6.363 121,788 6.2922 -0.82%
2022-12-13 0 7.340 7.320 7.410 7.220 7.440 195,000 1,424,600 7.3056 6.328 6.311 6.389 6.225 6.414 226,177 6.2986 0.41%
2022-12-12 0 7.310 7.290 7.310 7.180 7.360 132,800 966,608 7.2787 6.302 6.285 6.302 6.190 6.345 154,032 6.2754 1.95%
2022-12-09 0 7.170 7.120 7.190 7.060 7.200 110,500 789,815 7.1476 6.182 6.139 6.199 6.087 6.208 128,167 6.1624 0.84%
2022-12-08 0 7.110 7.100 7.150 7.060 7.180 95,000 676,157 7.1174 6.130 6.121 6.164 6.087 6.190 110,189 6.1363 0.00%
2022-12-07 0 7.110 7.100 7.110 7.080 7.140 81,000 575,875 7.1096 6.130 6.121 6.130 6.104 6.156 93,951 6.1296 -0.14%
2022-12-06 0 7.120 7.090 7.130 7.070 7.140 76,500 544,360 7.1158 6.139 6.113 6.147 6.095 6.156 88,731 6.1349 0.28%
2022-12-05 0 7.100 7.030 7.110 6.910 7.100 77,500 543,190 7.0089 6.121 6.061 6.130 5.957 6.121 89,891 6.0428 2.45%
2022-12-02 0 6.930 6.920 6.990 6.660 7.000 80,500 554,630 6.8898 5.975 5.966 6.026 5.742 6.035 93,371 5.9401 3.43%
2022-12-01 0 6.700 6.650 6.700 6.540 6.710 81,500 540,620 6.6334 5.776 5.733 5.776 5.638 5.785 94,530 5.7190 1.82%
2022-11-30 0 6.580 6.580 6.830 6.000 6.580 270,000 1,674,506 6.2019 5.673 5.673 5.889 5.173 5.673 313,168 5.3470 9.67%
2022-11-29 0 6.000 5.980 6.040 5.990 6.150 67,000 406,840 6.0722 5.173 5.156 5.207 5.164 5.302 77,712 5.2352 -1.96%
2022-11-28 0 6.120 6.070 6.110 6.070 6.290 62,000 385,470 6.2173 5.276 5.233 5.268 5.233 5.423 71,913 5.3602 -2.55%
2022-11-25 0 6.280 6.200 6.280 6.200 6.290 69,000 430,330 6.2367 5.414 5.345 5.414 5.345 5.423 80,032 5.3770 0.48%
2022-11-24 0 6.250 6.180 6.250 6.190 6.430 6,260,500 35,103,830 5.6072 5.388 5.328 5.388 5.337 5.544 7,261,449 4.8343 -2.19%
2022-11-23 0 6.390 6.270 6.390 6.270 6.420 64,500 408,180 6.3284 5.509 5.406 5.509 5.406 5.535 74,812 5.4560 0.47%
2022-11-22 0 6.360 6.270 6.360 6.250 6.410 73,000 461,935 6.3279 5.483 5.406 5.483 5.388 5.526 84,671 5.4556 0.16%
2022-11-21 0 6.350 6.280 6.350 6.250 6.420 73,000 461,490 6.3218 5.475 5.414 5.475 5.388 5.535 84,671 5.4504 -0.31%
2022-11-18 0 6.370 6.260 6.370 6.270 6.410 71,000 451,185 6.3547 5.492 5.397 5.492 5.406 5.526 82,352 5.4788 0.16%
2022-11-17 0 6.360 6.280 6.360 6.250 6.360 77,000 484,050 6.2864 5.483 5.414 5.483 5.388 5.483 89,311 5.4198 1.44%
2022-11-16 0 6.270 6.270 6.340 6.270 6.360 76,000 478,930 6.3017 5.406 5.406 5.466 5.406 5.483 88,151 5.4331 -0.63%
2022-11-15 0 6.310 6.220 6.320 6.230 6.360 68,502 430,617 6.2862 5.440 5.363 5.449 5.371 5.483 79,454 5.4197 -0.16%
2022-11-14 0 6.320 6.270 6.320 6.190 6.410 76,500 482,415 6.3061 5.449 5.406 5.449 5.337 5.526 88,731 5.4368 -0.63%
2022-11-11 0 6.360 6.350 6.390 6.300 6.430 63,500 404,915 6.3766 5.483 5.475 5.509 5.432 5.544 73,653 5.4976 0.79%
2022-11-10 0 6.310 6.230 6.320 6.230 6.430 220,500 1,392,105 6.3134 5.440 5.371 5.449 5.371 5.544 255,754 5.4431 -1.25%
2022-11-09 0 6.390 6.320 6.430 6.350 6.540 70,500 453,790 6.4367 5.509 5.449 5.544 5.475 5.638 81,772 5.5495 -1.54%
2022-11-08 0 6.490 6.490 6.570 6.490 6.640 63,000 413,885 6.5696 5.595 5.595 5.664 5.595 5.725 73,073 5.6640 -1.67%
2022-11-07 0 6.600 6.550 6.600 6.490 6.710 77,500 510,995 6.5935 5.690 5.647 5.690 5.595 5.785 89,891 5.6846 -0.90%
2022-11-04 0 6.660 6.660 6.730 6.660 6.770 72,500 485,140 6.6916 5.742 5.742 5.802 5.742 5.837 84,092 5.7692 -0.89%
2022-11-03 0 6.720 6.710 6.770 6.720 6.800 91,000 612,530 6.7311 5.794 5.785 5.837 5.794 5.863 105,549 5.8033 -0.59%
2022-11-02 0 6.760 6.720 6.760 6.730 6.790 43,500 292,985 6.7353 5.828 5.794 5.828 5.802 5.854 50,455 5.8069 0.30%
2022-11-01 0 6.740 6.730 6.740 6.740 6.840 72,000 486,305 6.7542 5.811 5.802 5.811 5.811 5.897 83,512 5.8232 -0.88%
2022-10-31 0 6.800 6.760 6.800 6.740 6.800 80,500 544,540 6.7645 5.863 5.828 5.863 5.811 5.863 93,371 5.8320 0.59%
2022-10-28 0 6.760 6.720 6.760 6.670 6.760 6,072,000 34,621,465 5.7018 5.828 5.794 5.828 5.751 5.828 7,042,811 4.9159 1.05%
2022-10-27 0 6.690 6.640 6.720 6.630 6.700 73,500 489,120 6.6547 5.768 5.725 5.794 5.716 5.776 85,251 5.7374 0.45%
2022-10-26 0 6.660 6.560 6.660 6.560 6.730 135,500 902,215 6.6584 5.742 5.656 5.742 5.656 5.802 157,164 5.7406 -0.45%
2022-10-25 0 6.690 6.640 6.690 6.640 6.710 86,500 576,630 6.6662 5.768 5.725 5.768 5.725 5.785 100,330 5.7473 0.00%
2022-10-24 0 6.690 6.650 6.700 6.590 6.710 94,000 625,455 6.6538 5.768 5.733 5.776 5.682 5.785 109,029 5.7366 0.45%
2022-10-21 0 6.660 6.620 6.670 6.550 6.660 92,500 611,410 6.6098 5.742 5.707 5.751 5.647 5.742 107,289 5.6987 1.37%
2022-10-20 0 6.570 6.560 6.570 6.540 6.980 712,574 4,700,770 6.5969 5.664 5.656 5.664 5.638 6.018 826,503 5.6875 -5.60%
2022-10-19 0 6.960 6.910 6.960 6.910 6.960 93,000 643,200 6.9161 6.001 5.957 6.001 5.957 6.001 107,869 5.9628 0.58%
2022-10-18 0 6.920 6.890 6.920 6.860 6.920 105,000 723,280 6.8884 5.966 5.940 5.966 5.914 5.966 121,788 5.9389 0.58%
2022-10-17 0 6.880 6.810 6.880 6.820 6.880 92,500 630,990 6.8215 5.932 5.871 5.932 5.880 5.932 107,289 5.8812 0.44%
2022-10-14 0 6.850 6.800 6.850 6.800 6.860 94,000 642,895 6.8393 5.906 5.863 5.906 5.863 5.914 109,029 5.8965 0.59%
2022-10-13 0 6.810 6.780 6.810 6.790 6.880 95,000 648,215 6.8233 5.871 5.845 5.871 5.854 5.932 110,189 5.8828 -0.44%
2022-10-12 0 6.840 6.790 6.840 6.800 6.880 100,000 683,100 6.8310 5.897 5.854 5.897 5.863 5.932 115,988 5.8894 0.00%
2022-10-11 0 6.840 6.790 6.840 6.810 6.860 98,000 669,480 6.8314 5.897 5.854 5.897 5.871 5.914 113,669 5.8898 0.15%
2022-10-10 0 6.830 6.780 6.830 6.790 6.830 86,000 584,045 6.7912 5.889 5.845 5.889 5.854 5.889 99,750 5.8551 0.74%
2022-10-07 0 6.780 6.740 6.780 6.700 6.780 104,500 701,455 6.7125 5.845 5.811 5.845 5.776 5.845 121,208 5.7872 1.19%
2022-10-06 0 6.700 6.640 6.710 6.650 6.700 103,000 685,065 6.6511 5.776 5.725 5.785 5.733 5.776 119,468 5.7343 0.90%
2022-10-05 0 6.640 6.580 6.650 6.560 6.640 100,000 657,255 6.5726 5.725 5.673 5.733 5.656 5.725 115,988 5.6666 1.37%
2022-10-03 0 6.550 6.490 6.550 6.490 6.550 97,000 630,590 6.5009 5.647 5.595 5.647 5.595 5.647 112,509 5.6048 0.77%
2022-09-30 0 6.500 6.440 6.510 6.440 6.500 99,500 641,900 6.4513 5.604 5.552 5.613 5.552 5.604 115,408 5.5620 0.62%
2022-09-29 0 6.460 6.430 6.460 6.420 6.460 94,500 607,040 6.4237 5.570 5.544 5.570 5.535 5.570 109,609 5.5382 0.78%
2022-09-28 0 6.410 6.400 6.430 6.410 6.450 92,500 593,400 6.4151 5.526 5.518 5.544 5.526 5.561 107,289 5.5308 0.16%
2022-09-27 0 6.400 6.350 6.400 6.360 6.400 84,000 534,315 6.3609 5.518 5.475 5.518 5.483 5.518 97,430 5.4841 0.63%
2022-09-26 0 6.360 6.310 6.360 6.320 6.360 98,000 619,445 6.3209 5.483 5.440 5.483 5.449 5.483 113,669 5.4496 0.63%
2022-09-23 0 6.320 6.260 6.320 6.240 6.320 100,500 628,465 6.2534 5.449 5.397 5.449 5.380 5.449 116,568 5.3914 1.44%
2022-09-22 0 6.230 6.190 6.230 6.180 6.240 96,000 594,800 6.1958 5.371 5.337 5.371 5.328 5.380 111,349 5.3418 0.81%
2022-09-21 0 6.180 6.110 6.180 6.120 6.180 99,500 609,280 6.1234 5.328 5.268 5.328 5.276 5.328 115,408 5.2793 0.98%
2022-09-20 0 6.120 6.070 6.120 6.010 6.120 93,000 565,275 6.0782 5.276 5.233 5.276 5.182 5.276 107,869 5.2404 1.32%
2022-09-19 0 6.040 6.010 6.040 6.020 6.070 105,500 635,375 6.0225 5.207 5.182 5.207 5.190 5.233 122,368 5.1923 -0.17%
2022-09-16 0 6.050 6.020 6.060 6.000 6.100 100,500 606,685 6.0367 5.216 5.190 5.225 5.173 5.259 116,568 5.2045 -0.49%
2022-09-15 0 6.080 6.050 6.080 6.060 6.110 86,500 524,525 6.0639 5.242 5.216 5.242 5.225 5.268 100,330 5.2280 -0.16%
2022-09-14 0 6.090 6.050 6.090 6.060 6.150 103,000 628,205 6.0991 5.251 5.216 5.251 5.225 5.302 119,468 5.2584 -0.81%
2022-09-13 0 6.140 6.100 6.140 5.600 6.270 163,500 984,240 6.0198 5.294 5.259 5.294 4.828 5.406 189,641 5.1900 -1.92%
2022-09-09 0 6.260 6.250 6.260 6.250 6.540 93,000 587,880 6.3213 5.397 5.388 5.397 5.388 5.638 107,869 5.4499 -4.13%
2022-09-08 0 6.530 6.520 6.550 6.530 6.630 94,000 614,915 6.5416 5.630 5.621 5.647 5.630 5.716 109,029 5.6399 -1.21%
2022-09-07 0 6.610 6.570 6.610 6.570 6.620 96,500 634,625 6.5764 5.699 5.664 5.699 5.664 5.707 111,929 5.6699 0.15%
2022-09-06 0 6.600 6.560 6.600 6.560 6.610 86,500 568,415 6.5713 5.690 5.656 5.690 5.656 5.699 100,330 5.6655 0.15%
2022-09-05 0 6.590 6.570 6.590 6.570 6.650 72,500 478,150 6.5952 5.682 5.664 5.682 5.664 5.733 84,092 5.6861 -0.60%
2022-09-02 0 6.630 6.620 6.640 6.630 6.740 85,500 570,560 6.6732 5.716 5.707 5.725 5.716 5.811 99,170 5.7534 -1.34%
2022-09-01 0 6.720 6.690 6.730 6.690 7.010 100,000 686,460 6.8646 5.794 5.768 5.802 5.768 6.044 115,988 5.9184 -3.86%
2022-08-31 0 6.990 6.990 7.000 6.770 6.990 97,500 663,370 6.8038 6.026 6.026 6.035 5.837 6.026 113,089 5.8659 1.90%
2022-08-30 0 6.860 6.810 6.870 6.820 6.940 84,500 581,175 6.8778 5.914 5.871 5.923 5.880 5.983 98,010 5.9297 -0.87%
2022-08-29 0 6.920 6.910 6.920 6.910 7.000 87,500 607,235 6.9398 5.966 5.957 5.966 5.957 6.035 101,490 5.9832 -0.86%
2022-08-26 0 6.980 6.960 6.980 6.940 7.030 87,500 610,650 6.9789 6.018 6.001 6.018 5.983 6.061 101,490 6.0169 -0.29%
2022-08-25 0 7.000 6.980 7.000 6.980 7.050 59,500 417,285 7.0132 6.035 6.018 6.035 6.018 6.078 69,013 6.0465 -0.43%
2022-08-24 0 7.030 6.980 7.050 6.990 7.150 82,000 580,060 7.0739 6.061 6.018 6.078 6.026 6.164 95,110 6.0988 -1.40%
2022-08-23 0 7.130 7.120 7.150 7.130 7.230 88,500 633,975 7.1636 6.147 6.139 6.164 6.147 6.233 102,650 6.1761 -1.11%
2022-08-22 0 7.210 7.170 7.210 7.040 7.220 87,500 629,080 7.1895 6.216 6.182 6.216 6.070 6.225 101,490 6.1985 1.84%
2022-08-19 0 7.080 7.030 7.080 7.040 7.160 90,500 641,865 7.0924 6.104 6.061 6.104 6.070 6.173 104,969 6.1148 -0.84%
2022-08-18 0 7.140 7.130 7.140 7.130 7.160 86,000 614,705 7.1477 6.156 6.147 6.156 6.147 6.173 99,750 6.1625 0.14%
2022-08-17 0 7.130 7.120 7.130 7.120 7.210 86,000 615,315 7.1548 6.147 6.139 6.147 6.139 6.216 99,750 6.1686 -0.70%
2022-08-16 0 7.180 7.150 7.190 7.160 7.240 79,500 574,465 7.2260 6.190 6.164 6.199 6.173 6.242 92,211 6.2299 -0.28%
2022-08-15 0 7.200 7.150 7.210 7.160 7.240 96,500 693,460 7.1861 6.208 6.164 6.216 6.173 6.242 111,929 6.1955 -0.28%
2022-08-12 0 7.220 7.190 7.220 7.190 7.230 88,500 638,200 7.2113 6.225 6.199 6.225 6.199 6.233 102,650 6.2173 0.42%
2022-08-11 0 7.190 7.120 7.200 7.130 7.190 92,000 658,895 7.1619 6.199 6.139 6.208 6.147 6.199 106,709 6.1747 0.28%
2022-08-10 0 7.170 7.110 7.180 7.120 7.240 93,000 669,095 7.1946 6.182 6.130 6.190 6.139 6.242 107,869 6.2028 -0.97%
2022-08-09 0 7.240 7.170 7.250 7.180 7.250 89,500 647,810 7.2381 6.242 6.182 6.251 6.190 6.251 103,810 6.2404 0.00%
2022-08-08 0 7.240 7.180 7.250 7.150 7.240 86,000 618,445 7.1912 6.242 6.190 6.251 6.164 6.242 99,750 6.2000 -0.14%
2022-08-05 0 7.250 7.210 7.250 7.060 7.250 83,500 596,870 7.1481 6.251 6.216 6.251 6.087 6.251 96,850 6.1628 0.83%
2022-08-04 0 7.190 7.170 7.200 7.180 7.250 85,500 615,515 7.1990 6.199 6.182 6.208 6.190 6.251 99,170 6.2067 -0.83%
2022-08-03 0 7.250 7.230 7.250 7.140 7.320 119,000 861,860 7.2425 6.251 6.233 6.251 6.156 6.311 138,026 6.2442 1.12%
2022-08-02 0 7.170 7.140 7.190 7.150 7.230 86,000 619,090 7.1987 6.182 6.156 6.199 6.164 6.233 99,750 6.2064 0.28%
2022-08-01 0 7.150 7.110 7.160 7.090 7.150 84,500 601,765 7.1215 6.164 6.130 6.173 6.113 6.164 98,010 6.1398 0.28%
2022-07-29 0 7.130 7.100 7.150 7.110 7.220 88,000 629,130 7.1492 6.147 6.121 6.164 6.130 6.225 102,070 6.1637 -0.97%
2022-07-28 0 7.200 7.120 7.220 7.130 7.240 80,500 578,380 7.1848 6.208 6.139 6.225 6.147 6.242 93,371 6.1945 -0.69%
2022-07-27 0 7.250 7.180 7.250 7.050 7.250 87,000 618,495 7.1091 6.251 6.190 6.251 6.078 6.251 100,910 6.1292 2.26%
2022-07-26 0 7.090 7.080 7.100 7.090 7.190 90,000 642,290 7.1366 6.113 6.104 6.121 6.113 6.199 104,389 6.1528 -1.12%
2022-07-25 0 7.170 7.130 7.180 7.130 7.240 87,000 624,010 7.1725 6.182 6.147 6.190 6.147 6.242 100,910 6.1838 -1.10%
2022-07-22 0 7.250 7.220 7.250 7.170 7.250 86,000 620,045 7.2098 6.251 6.225 6.251 6.182 6.251 99,750 6.2160 0.55%
2022-07-21 0 7.210 7.180 7.220 7.180 7.330 143,500 1,039,400 7.2432 6.216 6.190 6.225 6.190 6.320 166,443 6.2448 0.00%
2022-07-20 0 7.210 7.180 7.220 7.190 7.240 90,000 648,725 7.2081 6.216 6.190 6.225 6.199 6.242 104,389 6.2145 -0.28%
2022-07-19 0 7.230 7.210 7.240 7.200 7.250 86,500 625,545 7.2317 6.233 6.216 6.242 6.208 6.251 100,330 6.2349 -0.14%
2022-07-18 0 7.240 7.220 7.250 7.210 7.260 90,500 655,020 7.2378 6.242 6.225 6.251 6.216 6.259 104,969 6.2401 0.00%
2022-07-15 0 7.240 7.220 7.250 7.190 7.250 117,354 849,796 7.2413 6.242 6.225 6.251 6.199 6.251 136,117 6.2431 0.00%
2022-07-14 0 7.240 7.220 7.240 7.190 7.250 90,000 650,540 7.2282 6.242 6.225 6.242 6.199 6.251 104,389 6.2319 0.14%
2022-07-13 0 7.230 7.170 7.240 7.120 7.240 89,500 641,150 7.1637 6.233 6.182 6.242 6.139 6.242 103,810 6.1762 0.00%
2022-07-12 0 7.230 7.190 7.240 7.200 7.250 92,500 668,785 7.2301 6.233 6.199 6.242 6.208 6.251 107,289 6.2335 0.00%
2022-07-11 0 7.230 7.200 7.240 7.190 7.250 86,000 622,085 7.2335 6.233 6.208 6.242 6.199 6.251 99,750 6.2364 0.14%
2022-07-08 0 7.220 7.200 7.250 7.200 7.250 88,500 640,505 7.2373 6.225 6.208 6.251 6.208 6.251 102,650 6.2397 0.56%
2022-07-07 0 7.180 7.120 7.190 7.130 7.180 85,500 612,625 7.1652 6.190 6.139 6.199 6.147 6.190 99,170 6.1775 0.42%
2022-07-06 0 7.150 7.110 7.150 7.070 7.150 91,500 650,355 7.1077 6.164 6.130 6.164 6.095 6.164 106,129 6.1279 0.56%
2022-07-05 0 7.110 7.080 7.130 7.090 7.150 81,500 580,005 7.1166 6.130 6.104 6.147 6.113 6.164 94,530 6.1356 -0.42%
2022-07-04 0 7.140 7.100 7.160 7.100 7.240 84,500 605,215 7.1623 6.156 6.121 6.173 6.121 6.242 98,010 6.1750 -1.24%
2022-06-30 0 7.230 7.190 7.240 7.190 7.250 82,000 592,080 7.2205 6.233 6.199 6.242 6.199 6.251 95,110 6.2252 -0.28%
2022-06-29 0 7.250 7.200 7.250 7.210 7.250 93,500 676,805 7.2386 6.251 6.208 6.251 6.216 6.251 108,449 6.2408 0.00%
2022-06-28 0 7.250 7.220 7.250 7.230 7.250 93,000 673,465 7.2416 6.251 6.225 6.251 6.233 6.251 107,869 6.2434 0.14%
2022-06-27 0 7.240 7.210 7.250 7.190 7.250 97,500 705,765 7.2386 6.242 6.216 6.251 6.199 6.251 113,089 6.2408 -0.14%
2022-06-24 0 7.250 7.220 7.250 7.200 7.250 90,000 651,420 7.2380 6.251 6.225 6.251 6.208 6.251 104,389 6.2403 0.14%
2022-06-23 0 7.240 7.190 7.250 7.190 7.250 94,000 680,110 7.2352 6.242 6.199 6.251 6.199 6.251 109,029 6.2379 0.00%
2022-06-22 0 7.240 7.220 7.250 7.190 7.250 88,500 640,445 7.2367 6.242 6.225 6.251 6.199 6.251 102,650 6.2391 0.14%
2022-06-21 0 7.230 7.180 7.240 7.190 7.250 87,000 629,025 7.2302 6.233 6.190 6.242 6.199 6.251 100,910 6.2335 -0.14%
2022-06-20 0 7.240 7.200 7.250 7.050 7.370 118,269 860,427 7.2752 6.242 6.208 6.251 6.078 6.354 137,178 6.2723 2.70%
2022-06-17 0 7.250 7.210 7.250 7.200 7.250 87,500 632,925 7.2334 6.078 6.045 6.078 6.036 6.078 104,369 6.0643 0.14%
2022-06-16 0 7.240 7.200 7.250 7.200 7.250 90,000 651,300 7.2367 6.070 6.036 6.078 6.036 6.078 107,351 6.0670 0.00%
2022-06-15 0 7.240 7.220 7.250 7.190 7.250 85,000 615,175 7.2374 6.070 6.053 6.078 6.028 6.078 101,387 6.0676 0.00%
2022-06-14 0 7.240 7.220 7.250 7.200 7.250 104,500 756,345 7.2378 6.070 6.053 6.078 6.036 6.078 124,646 6.0679 -0.14%
2022-06-13 0 7.250 7.200 7.250 7.200 7.250 81,000 585,965 7.2341 6.078 6.036 6.078 6.036 6.078 96,616 6.0649 0.14%
2022-06-10 0 7.240 7.190 7.250 7.200 7.250 90,500 654,435 7.2313 6.070 6.028 6.078 6.036 6.078 107,947 6.0625 0.00%
2022-06-09 0 7.240 7.180 7.250 7.180 7.250 83,000 600,240 7.2318 6.070 6.020 6.078 6.020 6.078 99,001 6.0629 0.00%
2022-06-08 0 7.240 7.180 7.250 7.170 7.250 85,500 617,205 7.2188 6.070 6.020 6.078 6.011 6.078 101,983 6.0520 0.56%
2022-06-07 0 7.200 7.170 7.210 7.180 7.230 87,500 629,945 7.1994 6.036 6.011 6.045 6.020 6.061 104,369 6.0358 -0.41%
2022-06-06 0 7.230 7.220 7.240 7.210 7.280 98,500 714,200 7.2508 6.061 6.053 6.070 6.045 6.103 117,490 6.0788 -0.14%
2022-06-02 0 7.240 7.210 7.250 7.180 7.250 89,500 647,010 7.2292 6.070 6.045 6.078 6.020 6.078 106,755 6.0607 0.42%
2022-06-01 0 7.210 7.210 7.250 7.190 7.250 103,500 748,775 7.2345 6.045 6.045 6.078 6.028 6.078 123,454 6.0652 -0.55%
2022-05-31 0 7.250 7.220 7.250 7.190 7.250 88,000 636,065 7.2280 6.078 6.053 6.078 6.028 6.078 104,965 6.0598 0.28%
2022-05-30 0 7.230 7.180 7.250 7.190 7.250 94,500 683,605 7.2339 6.061 6.020 6.078 6.028 6.078 112,718 6.0647 0.00%
2022-05-27 0 7.230 7.190 7.240 7.210 7.240 82,500 596,275 7.2276 6.061 6.028 6.070 6.045 6.070 98,405 6.0594 0.28%
2022-05-26 0 7.210 7.190 7.230 7.200 7.240 88,000 635,040 7.2164 6.045 6.028 6.061 6.036 6.070 104,965 6.0500 -0.41%
2022-05-25 0 7.240 7.210 7.250 7.210 7.250 95,000 687,615 7.2381 6.070 6.045 6.078 6.045 6.078 113,315 6.0682 0.00%
2022-05-24 0 7.240 7.220 7.250 7.230 7.250 87,500 633,330 7.2381 6.070 6.053 6.078 6.061 6.078 104,369 6.0682 -0.82%
2022-05-23 0 7.300 7.260 7.300 7.210 7.300 91,000 658,865 7.2403 6.120 6.087 6.120 6.045 6.120 108,544 6.0700 0.69%
2022-05-20 0 7.250 7.210 7.250 7.160 7.250 107,000 771,780 7.2129 6.078 6.045 6.078 6.003 6.078 127,628 6.0471 0.28%
2022-05-19 0 7.230 7.180 7.240 7.190 7.250 92,500 668,060 7.2223 6.061 6.020 6.070 6.028 6.078 110,333 6.0550 -0.14%
2022-05-18 0 7.240 7.220 7.250 7.090 7.250 103,000 742,510 7.2088 6.070 6.053 6.078 5.944 6.078 122,857 6.0437 1.69%
2022-05-17 0 7.120 7.120 7.130 7.060 7.140 103,500 735,045 7.1019 5.969 5.969 5.978 5.919 5.986 123,454 5.9540 0.00%
2022-05-16 0 7.120 7.050 7.130 7.020 7.120 85,500 605,580 7.0828 5.969 5.911 5.978 5.885 5.969 101,983 5.9380 0.85%
2022-05-13 0 7.060 7.010 7.080 7.020 7.080 93,000 656,230 7.0562 5.919 5.877 5.936 5.885 5.936 110,929 5.9158 0.00%
2022-05-12 0 7.060 7.020 7.070 6.970 7.080 108,500 763,145 7.0336 5.919 5.885 5.927 5.843 5.936 129,417 5.8968 -0.14%
2022-05-11 0 7.070 7.030 7.080 6.990 7.120 96,500 679,960 7.0462 5.927 5.894 5.936 5.860 5.969 115,104 5.9074 -0.70%
2022-05-10 0 7.120 7.110 7.120 6.880 7.330 117,000 822,260 7.0279 5.969 5.961 5.969 5.768 6.145 139,556 5.8920 -2.86%
2022-05-06 0 7.330 7.270 7.330 7.240 7.410 73,500 538,370 7.3248 6.145 6.095 6.145 6.070 6.212 87,670 6.1409 -1.08%
2022-05-05 0 7.410 7.380 7.420 7.400 7.620 136,500 1,032,080 7.5610 6.212 6.187 6.221 6.204 6.388 162,816 6.3390 -2.63%
2022-05-04 0 7.610 7.560 7.620 7.580 7.640 90,500 689,405 7.6177 6.380 6.338 6.388 6.355 6.405 107,947 6.3865 0.26%
2022-05-03 0 7.590 7.510 7.590 7.220 7.590 130,000 956,895 7.3607 6.363 6.296 6.363 6.053 6.363 155,062 6.1710 4.98%
2022-04-29 0 7.230 7.180 7.250 7.140 7.240 242,000 1,743,995 7.2066 6.061 6.020 6.078 5.986 6.070 288,655 6.0418 0.70%
2022-04-28 0 7.180 7.160 7.190 7.180 7.250 333,500 2,406,850 7.2169 6.020 6.003 6.028 6.020 6.078 397,795 6.0505 -0.83%
2022-04-27 0 7.240 7.190 7.250 7.150 7.250 317,000 2,291,775 7.2296 6.070 6.028 6.078 5.994 6.078 378,114 6.0611 0.70%
2022-04-26 0 7.190 7.160 7.190 7.150 7.240 228,500 1,640,515 7.1795 6.028 6.003 6.028 5.994 6.070 272,552 6.0191 -0.42%
2022-04-25 0 7.220 7.150 7.230 7.160 7.240 183,500 1,321,345 7.2008 6.053 5.994 6.061 6.003 6.070 218,877 6.0369 -0.14%
2022-04-22 0 7.230 7.190 7.250 7.080 7.250 252,500 1,821,095 7.2123 6.061 6.028 6.078 5.936 6.078 301,179 6.0466 1.97%
2022-04-21 0 7.090 7.090 7.180 6.930 7.180 177,000 1,251,390 7.0700 5.944 5.944 6.020 5.810 6.020 211,123 5.9273 -1.12%
2022-04-20 0 7.170 7.160 7.200 7.170 7.230 228,500 1,643,050 7.1906 6.011 6.003 6.036 6.011 6.061 272,552 6.0284 -0.55%
2022-04-19 0 7.210 7.180 7.220 7.060 7.240 198,000 1,410,905 7.1258 6.045 6.020 6.053 5.919 6.070 236,172 5.9741 -0.41%
2022-04-14 0 7.240 7.220 7.250 7.180 7.320 185,500 1,346,240 7.2574 6.070 6.053 6.078 6.020 6.137 221,262 6.0844 0.84%
2022-04-13 0 7.180 7.120 7.190 7.110 7.190 165,500 1,186,720 7.1705 6.020 5.969 6.028 5.961 6.028 197,406 6.0116 0.28%
2022-04-12 0 7.160 7.150 7.160 6.670 7.170 222,500 1,515,825 6.8127 6.003 5.994 6.003 5.592 6.011 265,395 5.7116 6.39%
2022-04-11 0 6.730 6.730 6.800 6.570 6.870 252,500 1,700,092 6.7330 5.642 5.642 5.701 5.508 5.760 301,179 5.6448 1.05%
2022-04-08 0 6.660 6.590 6.660 6.550 6.960 233,500 1,566,645 6.7094 5.584 5.525 5.584 5.491 5.835 278,516 5.6250 -4.31%
2022-04-07 0 6.960 6.920 6.990 6.930 7.130 170,500 1,199,740 7.0366 5.835 5.802 5.860 5.810 5.978 203,370 5.8993 -2.38%
2022-04-06 0 7.130 7.110 7.150 7.110 7.960 165,000 1,221,045 7.4003 5.978 5.961 5.994 5.961 6.673 196,810 6.2042 -10.54%
2022-04-04 0 7.970 7.880 7.970 7.370 7.970 312,000 2,383,015 7.6379 6.682 6.606 6.682 6.179 6.682 372,150 6.4034 7.41%
2022-04-01 0 7.420 7.410 7.430 7.380 7.480 209,000 1,555,330 7.4418 6.221 6.212 6.229 6.187 6.271 249,293 6.2390 -0.27%
2022-03-31 0 7.440 7.380 7.440 7.340 7.520 283,500 2,112,370 7.4510 6.237 6.187 6.237 6.154 6.305 338,155 6.2467 -0.93%
2022-03-30 0 7.510 7.470 7.520 7.360 7.600 300,000 2,252,265 7.5076 6.296 6.263 6.305 6.170 6.372 357,836 6.2941 1.49%
2022-03-29 0 7.400 7.330 7.400 7.330 7.400 249,000 1,835,330 7.3708 6.204 6.145 6.204 6.145 6.204 297,004 6.1795 0.27%
2022-03-28 0 7.380 7.330 7.400 7.340 7.410 185,500 1,368,505 7.3774 6.187 6.145 6.204 6.154 6.212 221,262 6.1850 -0.14%
2022-03-25 0 7.390 7.390 7.480 7.390 7.500 166,500 1,242,255 7.4610 6.196 6.196 6.271 6.196 6.288 198,599 6.2551 -1.07%
2022-03-24 0 7.470 7.400 7.470 7.410 7.480 196,000 1,460,235 7.4502 6.263 6.204 6.263 6.212 6.271 233,786 6.2460 0.13%
2022-03-23 0 7.460 7.450 7.520 7.380 7.600 215,500 1,610,560 7.4736 6.254 6.246 6.305 6.187 6.372 257,046 6.2657 0.40%
2022-03-22 0 7.430 7.330 7.440 6.900 7.430 313,500 2,245,045 7.1612 6.229 6.145 6.237 5.785 6.229 373,939 6.0038 7.06%
2022-03-21 0 6.940 6.900 6.950 6.700 6.940 215,500 1,453,100 6.7429 5.818 5.785 5.827 5.617 5.818 257,046 5.6531 2.81%
2022-03-18 0 6.750 6.690 6.760 6.690 6.780 176,000 1,184,040 6.7275 5.659 5.609 5.667 5.609 5.684 209,931 5.6401 -0.30%
2022-03-17 0 6.770 6.750 6.800 6.750 6.880 143,500 977,500 6.8118 5.676 5.659 5.701 5.659 5.768 171,165 5.7109 -1.60%
2022-03-16 0 6.880 6.830 6.890 6.840 6.920 160,000 1,102,320 6.8895 5.768 5.726 5.776 5.734 5.802 190,846 5.7760 -0.29%
2022-03-15 0 6.900 6.840 6.930 6.850 7.540 206,500 1,477,220 7.1536 5.785 5.734 5.810 5.743 6.321 246,311 5.9974 -8.49%
2022-03-14 0 7.540 7.530 7.550 7.470 7.690 208,000 1,581,065 7.6013 6.321 6.313 6.330 6.263 6.447 248,100 6.3727 -0.79%
2022-03-11 0 7.600 7.570 7.610 7.500 7.610 221,000 1,674,780 7.5782 6.372 6.346 6.380 6.288 6.380 263,606 6.3533 0.53%
2022-03-10 0 7.560 7.510 7.560 7.270 7.650 267,000 2,004,235 7.5065 6.338 6.296 6.338 6.095 6.414 318,474 6.2932 3.56%
2022-03-09 0 7.300 7.210 7.310 7.090 7.300 230,000 1,655,005 7.1957 6.120 6.045 6.129 5.944 6.120 274,341 6.0327 2.24%
2022-03-08 0 7.140 7.130 7.150 6.820 7.140 298,000 2,085,855 6.9995 5.986 5.978 5.994 5.718 5.986 355,451 5.8682 3.93%
2022-03-07 0 6.870 6.800 6.880 6.760 6.870 241,500 1,652,700 6.8435 5.760 5.701 5.768 5.667 5.760 288,058 5.7374 0.88%
2022-03-04 0 6.810 6.770 6.810 6.780 7.120 199,000 1,384,370 6.9566 5.709 5.676 5.709 5.684 5.969 237,365 5.8322 -4.35%
2022-03-03 0 7.120 7.080 7.120 7.090 7.500 184,500 1,336,615 7.2445 5.969 5.936 5.969 5.944 6.288 220,069 6.0736 -4.94%
2022-03-02 0 7.490 7.400 7.420 7.350 7.490 161,000 1,196,860 7.4339 6.279 6.204 6.221 6.162 6.279 192,039 6.2324 0.13%
2022-03-01 0 7.480 7.450 7.490 7.300 7.610 315,000 2,356,715 7.4816 6.271 6.246 6.279 6.120 6.380 375,728 6.2724 2.47%
2022-02-28 0 7.300 7.230 7.310 7.130 7.310 231,000 1,678,910 7.2680 6.120 6.061 6.129 5.978 6.129 275,534 6.0933 1.81%
2022-02-25 0 7.170 7.110 7.180 7.090 7.180 276,500 1,979,490 7.1591 6.011 5.961 6.020 5.944 6.020 329,806 6.0020 1.27%
2022-02-24 0 7.080 7.080 7.100 7.080 7.440 175,500 1,274,615 7.2628 5.936 5.936 5.952 5.936 6.237 209,334 6.0889 -4.58%
2022-02-23 0 7.420 7.380 7.450 7.380 7.710 225,000 1,691,340 7.5171 6.221 6.187 6.246 6.187 6.464 268,377 6.3021 -3.64%
2022-02-22 0 7.700 7.620 7.710 7.610 7.720 164,000 1,258,390 7.6731 6.455 6.388 6.464 6.380 6.472 195,617 6.4329 -0.26%
2022-02-21 0 7.720 7.670 7.720 7.610 7.790 171,000 1,316,695 7.7000 6.472 6.430 6.472 6.380 6.531 203,967 6.4554 0.78%
2022-02-18 0 7.660 7.610 7.670 7.580 7.680 212,000 1,623,425 7.6577 6.422 6.380 6.430 6.355 6.439 252,871 6.4200 0.26%
2022-02-17 0 7.640 7.610 7.660 7.520 7.740 155,500 1,186,225 7.6285 6.405 6.380 6.422 6.305 6.489 185,478 6.3955 -1.29%
2022-02-16 0 7.740 7.650 7.750 7.630 7.840 199,000 1,539,190 7.7346 6.489 6.414 6.497 6.397 6.573 237,365 6.4845 0.39%
2022-02-15 0 7.710 7.630 7.720 7.620 7.790 180,500 1,389,055 7.6956 6.464 6.397 6.472 6.388 6.531 215,298 6.4518 0.39%
2022-02-14 0 7.680 7.620 7.680 7.570 7.880 215,500 1,663,840 7.7208 6.439 6.388 6.439 6.346 6.606 257,046 6.4729 1.45%
2022-02-11 0 7.570 7.520 7.570 7.440 7.680 261,000 1,967,210 7.5372 6.346 6.305 6.346 6.237 6.439 311,318 6.3190 0.80%
2022-02-10 0 7.510 7.460 7.510 7.190 7.750 344,500 2,579,990 7.4891 6.296 6.254 6.296 6.028 6.497 410,915 6.2786 4.45%
2022-02-09 0 7.190 7.110 7.200 7.040 7.200 205,000 1,461,347 7.1285 6.028 5.961 6.036 5.902 6.036 244,521 5.9764 0.98%
2022-02-08 0 7.120 7.090 7.140 7.050 7.340 266,500 1,907,705 7.1584 5.969 5.944 5.986 5.911 6.154 317,878 6.0014 -2.73%
2022-02-07 0 7.320 7.300 7.320 6.480 7.420 321,500 2,250,790 7.0009 6.137 6.120 6.137 5.433 6.221 383,481 5.8694 13.14%
2022-02-04 0 6.470 6.430 6.470 6.420 6.690 191,500 1,249,595 6.5253 5.424 5.391 5.424 5.382 5.609 228,419 5.4706 -3.14%
2022-01-31 0 6.680 6.620 6.680 6.630 7.080 105,500 717,935 6.8051 5.600 5.550 5.600 5.558 5.936 125,839 5.7052 -5.38%
2022-01-28 0 7.060 7.020 7.070 6.630 7.080 324,500 2,254,270 6.9469 5.919 5.885 5.927 5.558 5.936 387,060 5.8241 6.01%
2022-01-27 0 6.660 6.630 6.660 6.490 6.660 305,000 2,006,425 6.5784 5.584 5.558 5.584 5.441 5.584 363,800 5.5152 0.76%
2022-01-26 0 6.610 6.540 6.610 6.540 6.690 159,500 1,054,470 6.6111 5.542 5.483 5.542 5.483 5.609 190,250 5.5426 -1.05%
2022-01-25 0 6.680 6.620 6.690 6.500 6.690 172,000 1,130,555 6.5730 5.600 5.550 5.609 5.449 5.609 205,159 5.5106 0.45%
2022-01-24 0 6.650 6.610 6.650 6.610 6.850 214,500 1,445,785 6.7403 5.575 5.542 5.575 5.542 5.743 255,853 5.6508 -2.78%
2022-01-21 0 6.840 6.810 6.860 6.820 6.910 292,000 2,006,260 6.8708 5.734 5.709 5.751 5.718 5.793 348,294 5.7602 -0.44%
2022-01-20 0 6.870 6.860 6.930 6.800 6.930 235,500 1,622,550 6.8898 5.760 5.751 5.810 5.701 5.810 280,902 5.7762 -0.58%
2022-01-19 0 6.910 6.860 6.920 6.800 7.070 194,500 1,344,390 6.9120 5.793 5.751 5.802 5.701 5.927 231,997 5.7949 -2.12%
2022-01-18 0 7.060 7.050 7.080 7.030 7.080 175,000 1,236,085 7.0633 5.919 5.911 5.936 5.894 5.936 208,738 5.9217 -0.14%
2022-01-17 0 7.070 7.030 7.100 7.040 7.080 184,500 1,304,595 7.0710 5.927 5.894 5.952 5.902 5.936 220,069 5.9281 -0.28%
2022-01-14 0 7.090 7.070 7.090 6.960 7.110 220,000 1,555,465 7.0703 5.944 5.927 5.944 5.835 5.961 262,413 5.9275 0.14%
2022-01-13 0 7.080 7.020 7.080 6.950 7.260 253,000 1,787,900 7.0668 5.936 5.885 5.936 5.827 6.087 301,775 5.9246 -2.75%
2022-01-12 0 7.280 7.230 7.290 7.210 7.280 233,000 1,691,870 7.2612 6.103 6.061 6.112 6.045 6.103 277,920 6.0876 0.00%
2022-01-11 0 7.280 7.260 7.280 7.010 7.280 322,000 2,325,810 7.2230 6.103 6.087 6.103 5.877 6.103 384,078 6.0556 3.70%
2022-01-10 0 7.020 6.970 7.020 6.890 7.120 197,000 1,373,115 6.9701 5.885 5.843 5.885 5.776 5.969 234,979 5.8436 -1.27%
2022-01-07 0 7.110 7.010 7.110 7.020 7.280 156,000 1,121,365 7.1882 5.961 5.877 5.961 5.885 6.103 186,075 6.0264 -2.60%
2022-01-06 0 7.300 7.270 7.300 7.280 7.310 313,000 2,281,430 7.2889 6.120 6.095 6.120 6.103 6.129 373,343 6.1108 0.14%
2022-01-05 0 7.290 7.270 7.300 7.260 7.300 163,500 1,191,290 7.2862 6.112 6.095 6.120 6.087 6.120 195,021 6.1085 -0.14%
2022-01-04 0 7.300 7.270 7.300 7.270 7.300 178,500 1,300,975 7.2884 6.120 6.095 6.120 6.095 6.120 212,913 6.1104 -0.27%
2022-01-03 0 7.320 7.260 7.320 7.270 7.450 251,000 1,837,725 7.3216 6.137 6.087 6.137 6.095 6.246 299,390 6.1382 0.69%
2021-12-31 0 7.270 7.250 7.290 7.260 7.300 257,000 1,870,380 7.2777 6.095 6.078 6.112 6.087 6.120 306,546 6.1015 -1.09%
2021-12-30 0 7.350 7.300 7.350 7.250 7.500 588,500 4,305,055 7.3153 6.162 6.120 6.162 6.078 6.288 701,956 6.1329 1.24%
2021-12-29 0 7.260 7.220 7.260 7.210 7.270 282,500 2,048,115 7.2500 6.087 6.053 6.087 6.045 6.095 336,963 6.0782 0.00%
2021-12-28 0 7.260 7.250 7.260 7.230 7.280 241,000 1,748,975 7.2572 6.087 6.078 6.087 6.061 6.103 287,462 6.0842 0.14%
2021-12-24 0 7.250 7.230 7.260 7.220 7.270 120,500 873,580 7.2496 6.078 6.061 6.087 6.053 6.095 143,731 6.0779 -0.41%
2021-12-23 0 7.280 7.250 7.280 7.220 7.290 223,500 1,622,450 7.2593 6.103 6.078 6.103 6.053 6.112 266,588 6.0860 0.28%
2021-12-22 0 7.260 7.240 7.270 7.190 7.280 181,500 1,316,150 7.2515 6.087 6.070 6.095 6.028 6.103 216,491 6.0795 0.00%
2021-12-21 0 7.260 7.210 7.260 7.120 7.300 231,000 1,673,325 7.2438 6.087 6.045 6.087 5.969 6.120 275,534 6.0730 0.28%
2021-12-20 0 7.240 7.200 7.250 6.960 7.240 182,500 1,288,810 7.0620 6.070 6.036 6.078 5.835 6.070 217,684 5.9206 1.12%
2021-12-17 0 7.160 7.130 7.170 6.610 7.160 337,000 2,313,355 6.8646 6.003 5.978 6.011 5.542 6.003 401,969 5.7551 8.32%
2021-12-16 0 6.610 6.610 6.660 6.490 6.660 229,500 1,507,420 6.5683 5.542 5.542 5.584 5.441 5.584 273,745 5.5067 1.85%
2021-12-15 0 6.490 6.440 6.500 6.270 6.500 304,500 1,942,950 6.3808 5.441 5.399 5.449 5.257 5.449 363,204 5.3495 2.69%
2021-12-14 0 6.320 6.270 6.330 6.150 6.450 179,500 1,125,705 6.2713 5.299 5.257 5.307 5.156 5.408 214,105 5.2577 -1.71%
2021-12-13 0 6.430 6.400 6.430 6.340 6.880 204,500 1,336,100 6.5335 5.391 5.366 5.391 5.315 5.768 243,925 5.4775 -6.54%
2021-12-10 0 6.880 6.900 6.940 6.840 6.940 212,500 1,467,290 6.9049 5.768 5.785 5.818 5.734 5.818 253,467 5.7889 -0.58%
2021-12-09 0 6.920 6.870 6.930 6.800 7.030 333,000 2,303,875 6.9185 5.802 5.760 5.810 5.701 5.894 397,198 5.8003 1.76%
2021-12-08 0 6.800 6.760 6.800 6.760 6.840 202,500 1,376,890 6.7995 5.701 5.667 5.701 5.667 5.734 241,540 5.7005 -0.29%
2021-12-07 0 6.820 6.780 6.820 6.590 6.820 233,500 1,557,660 6.6709 5.718 5.684 5.718 5.525 5.718 278,516 5.5927 3.49%
2021-12-06 0 6.590 6.530 6.600 6.530 6.600 164,500 1,081,110 6.5721 5.525 5.475 5.533 5.475 5.533 196,214 5.5099 0.30%
2021-12-03 0 6.570 6.520 6.580 6.450 6.570 188,000 1,227,375 6.5286 5.508 5.466 5.516 5.408 5.508 224,244 5.4734 1.08%
2021-12-02 0 6.500 6.490 6.530 6.330 6.530 208,000 1,335,125 6.4189 5.449 5.441 5.475 5.307 5.475 248,100 5.3814 2.04%
2021-12-01 0 6.370 6.320 6.370 6.220 6.490 273,000 1,740,400 6.3751 5.340 5.299 5.340 5.215 5.441 325,631 5.3447 2.58%
2021-11-30 0 6.210 6.180 6.210 6.020 6.280 347,000 2,137,460 6.1598 5.206 5.181 5.206 5.047 5.265 413,897 5.1642 -0.96%
2021-11-29 0 6.270 6.240 6.280 6.250 6.430 187,500 1,187,980 6.3359 5.257 5.231 5.265 5.240 5.391 223,648 5.3118 -2.18%
2021-11-26 0 6.410 6.380 6.410 6.390 6.590 147,000 949,700 6.4605 5.374 5.349 5.374 5.357 5.525 175,340 5.4163 -2.58%
2021-11-25 0 6.580 6.540 6.600 6.540 6.840 173,500 1,146,405 6.6075 5.516 5.483 5.533 5.483 5.734 206,949 5.5396 -3.80%
2021-11-24 0 6.840 6.790 6.850 6.760 6.840 192,000 1,310,360 6.8248 5.734 5.693 5.743 5.667 5.734 229,015 5.7217 0.44%
2021-11-23 0 6.810 6.740 6.830 6.670 6.930 295,500 2,016,445 6.8238 5.709 5.651 5.726 5.592 5.810 352,469 5.7209 2.10%
2021-11-22 0 6.670 6.630 6.670 6.570 6.670 201,000 1,331,290 6.6233 5.592 5.558 5.592 5.508 5.592 239,750 5.5528 1.52%
2021-11-19 0 6.570 6.520 6.570 6.490 6.590 152,000 992,795 6.5315 5.508 5.466 5.508 5.441 5.525 181,304 5.4759 -0.15%
2021-11-18 0 6.580 6.510 6.580 6.510 6.770 159,000 1,052,050 6.6167 5.516 5.458 5.516 5.458 5.676 189,653 5.5472 -2.52%
2021-11-17 0 6.750 6.710 6.750 6.630 6.750 283,000 1,898,640 6.7090 5.659 5.625 5.659 5.558 5.659 337,559 5.6246 1.81%
2021-11-16 0 6.630 6.570 6.630 6.490 6.660 240,500 1,578,935 6.5652 5.558 5.508 5.558 5.441 5.584 286,865 5.5041 -0.30%
2021-11-15 0 6.650 6.600 6.660 6.600 6.760 201,500 1,348,890 6.6942 5.575 5.533 5.584 5.533 5.667 240,347 5.6123 -1.48%
2021-11-12 0 6.750 6.660 6.750 6.670 6.790 190,500 1,278,520 6.7114 5.659 5.584 5.659 5.592 5.693 227,226 5.6266 1.35%
2021-11-11 0 6.660 6.660 6.710 6.650 6.770 158,500 1,063,530 6.7100 5.584 5.584 5.625 5.575 5.676 189,057 5.6255 -1.48%
2021-11-10 0 6.760 6.720 6.760 6.700 6.850 246,500 1,667,675 6.7654 5.667 5.634 5.667 5.617 5.743 294,022 5.6719 1.20%
2021-11-09 0 6.680 6.620 6.680 6.570 6.680 328,000 2,164,420 6.5988 5.600 5.550 5.600 5.508 5.600 391,234 5.5323 1.52%
2021-11-08 0 6.580 6.530 6.580 6.530 6.720 166,000 1,103,330 6.6466 5.516 5.475 5.516 5.475 5.634 198,003 5.5723 -1.79%
2021-11-05 0 6.700 6.670 6.700 6.610 6.800 294,500 1,975,305 6.7073 5.617 5.592 5.617 5.542 5.701 351,276 5.6232 -1.18%
2021-11-04 0 6.780 6.740 6.780 6.750 7.030 194,500 1,348,140 6.9313 5.684 5.651 5.684 5.659 5.894 231,997 5.8110 -3.28%
2021-11-03 0 7.010 6.990 7.020 6.990 7.090 248,500 1,751,050 7.0465 5.877 5.860 5.885 5.860 5.944 296,408 5.9076 -0.99%
2021-11-02 0 7.080 7.000 7.080 7.000 7.140 169,000 1,199,620 7.0983 5.936 5.869 5.936 5.869 5.986 201,581 5.9511 -0.84%
2021-11-01 0 7.140 7.100 7.140 7.110 7.230 213,500 1,530,595 7.1691 5.986 5.952 5.986 5.961 6.061 254,660 6.0103 -1.11%
2021-10-29 0 7.220 7.150 7.230 7.160 7.240 200,500 1,443,095 7.1975 6.053 5.994 6.061 6.003 6.070 239,154 6.0342 0.00%
2021-10-28 0 7.220 7.120 7.220 7.120 7.220 321,500 2,301,790 7.1595 6.053 5.969 6.053 5.969 6.053 383,481 6.0024 0.70%
2021-10-27 0 7.170 7.130 7.170 7.140 7.260 189,000 1,360,540 7.1986 6.011 5.978 6.011 5.986 6.087 225,437 6.0351 -1.10%
2021-10-26 0 7.250 7.230 7.250 7.210 7.470 242,000 1,765,560 7.2957 6.078 6.061 6.078 6.045 6.263 288,655 6.1165 -2.68%
2021-10-25 0 7.450 7.330 7.450 7.340 7.610 144,000 1,077,895 7.4854 6.246 6.145 6.246 6.154 6.380 171,761 6.2755 -1.84%
2021-10-22 0 7.590 7.550 7.590 7.560 7.690 197,000 1,495,240 7.5901 6.363 6.330 6.363 6.338 6.447 234,979 6.3633 -1.17%
2021-10-21 0 7.680 7.680 - 6.950 7.680 415,500 3,022,030 7.2732 6.439 6.439 - 5.827 6.439 495,603 6.0977 8.94%
2021-10-20 0 7.050 7.000 7.050 6.750 7.060 252,500 1,748,860 6.9262 5.911 5.869 5.911 5.659 5.919 301,179 5.8067 3.98%
2021-10-19 0 6.780 6.750 6.780 6.760 6.830 161,000 1,091,525 6.7797 5.684 5.659 5.684 5.667 5.726 192,039 5.6839 -0.59%
2021-10-18 0 6.820 6.800 6.820 6.660 6.880 229,000 1,555,830 6.7940 5.718 5.701 5.718 5.584 5.768 273,148 5.6959 2.40%
2021-10-15 0 6.660 6.630 6.660 6.610 6.660 215,000 1,427,295 6.6386 5.584 5.558 5.584 5.542 5.584 256,449 5.5656 0.45%
2021-10-12 0 6.630 6.630 6.660 6.620 6.670 197,000 1,309,430 6.6469 5.558 5.558 5.584 5.550 5.592 234,979 5.5725 -0.30%
2021-10-11 0 6.650 6.600 6.650 6.410 6.650 201,000 1,300,915 6.4722 5.575 5.533 5.575 5.374 5.575 239,750 5.4261 3.58%
2021-10-08 0 6.420 6.400 6.420 6.400 6.520 230,500 1,482,170 6.4302 5.382 5.366 5.382 5.366 5.466 274,938 5.3909 -1.23%
2021-10-07 0 6.500 6.480 6.500 6.490 6.620 208,000 1,363,295 6.5543 5.449 5.433 5.449 5.441 5.550 248,100 5.4949 -1.52%
2021-10-06 0 6.600 6.580 6.600 6.580 6.640 211,500 1,395,680 6.5990 5.533 5.516 5.533 5.516 5.567 252,275 5.5324 -0.60%
2021-10-05 0 6.640 6.600 6.640 6.600 6.650 196,500 1,298,790 6.6096 5.567 5.533 5.567 5.533 5.575 234,383 5.5413 0.15%
2021-10-04 0 6.630 6.570 6.630 6.310 6.710 225,500 1,460,610 6.4772 5.558 5.508 5.558 5.290 5.625 268,974 5.4303 4.74%
2021-09-30 0 6.330 6.300 6.330 6.290 6.350 208,500 1,316,790 6.3155 5.307 5.282 5.307 5.273 5.324 248,696 5.2948 0.16%
2021-09-29 0 6.320 6.280 6.320 6.280 6.480 200,000 1,279,015 6.3951 5.299 5.265 5.299 5.265 5.433 238,558 5.3615 -2.17%
2021-09-28 0 6.460 6.460 6.510 6.430 6.510 227,500 1,472,445 6.4723 5.416 5.416 5.458 5.391 5.458 271,359 5.4262 -0.46%
2021-09-27 0 6.490 6.440 6.490 6.440 6.630 304,500 1,982,600 6.5110 5.441 5.399 5.441 5.399 5.558 363,204 5.4586 -1.82%
2021-09-24 0 6.610 6.560 6.610 6.560 6.740 252,000 1,675,160 6.6475 5.542 5.500 5.542 5.500 5.651 300,583 5.5730 -1.64%
2021-09-23 0 6.720 6.690 6.720 6.640 7.110 334,000 2,270,225 6.7971 5.634 5.609 5.634 5.567 5.961 398,391 5.6985 -5.22%
2021-09-21 0 7.090 7.060 7.090 7.060 7.110 268,000 1,895,730 7.0736 5.944 5.919 5.944 5.919 5.961 319,667 5.9303 0.00%
2021-09-20 0 7.090 7.080 7.090 7.080 7.150 291,000 2,071,375 7.1181 5.944 5.936 5.944 5.936 5.994 347,101 5.9676 -0.56%
2021-09-17 0 7.130 7.110 7.130 7.110 7.140 309,500 2,205,445 7.1258 5.978 5.961 5.978 5.961 5.986 369,168 5.9741 -0.14%
2021-09-16 0 7.140 7.120 7.140 7.030 7.160 379,500 2,693,700 7.0980 5.986 5.969 5.986 5.894 6.003 452,663 5.9508 1.71%
2021-09-15 0 7.020 7.000 7.020 6.980 7.030 284,000 1,990,020 7.0071 5.885 5.869 5.885 5.852 5.894 338,752 5.8746 -0.43%
2021-09-14 0 7.050 6.990 7.050 6.970 7.290 330,500 2,333,130 7.0594 5.911 5.860 5.911 5.843 6.112 394,216 5.9184 -4.08%
2021-09-13 0 7.350 7.300 7.350 7.000 7.350 343,500 2,472,335 7.1975 6.162 6.120 6.162 5.869 6.162 409,723 6.0342 1.24%
2021-09-10 0 7.260 7.250 7.360 7.100 7.420 364,500 2,659,270 7.2957 6.087 6.078 6.170 5.952 6.221 434,771 6.1165 1.97%
2021-09-09 0 7.120 7.050 7.100 6.960 7.270 388,500 2,768,795 7.1269 5.969 5.911 5.952 5.835 6.095 463,398 5.9750 0.28%
2021-09-08 0 7.100 7.100 7.170 7.100 7.470 278,500 2,020,462 7.2548 5.952 5.952 6.011 5.952 6.263 332,191 6.0822 -5.21%
2021-09-07 0 7.490 7.440 7.490 7.410 7.540 494,500 3,707,465 7.4974 6.279 6.237 6.279 6.212 6.321 589,834 6.2856 -0.27%
2021-09-06 0 7.510 7.450 7.510 7.420 7.540 291,000 2,179,300 7.4890 6.296 6.246 6.296 6.221 6.321 347,101 6.2786 -0.13%
2021-09-03 0 7.520 7.500 7.520 7.490 7.550 282,000 2,120,750 7.5204 6.305 6.288 6.305 6.279 6.330 336,366 6.3049 -0.13%
2021-09-02 0 7.530 7.530 7.570 7.530 7.620 302,500 2,293,650 7.5823 6.313 6.313 6.346 6.313 6.388 360,818 6.3568 -1.31%
2021-09-01 0 7.630 7.590 7.630 7.600 7.720 306,500 2,346,160 7.6547 6.397 6.363 6.397 6.372 6.472 365,589 6.4175 -1.04%
2021-08-31 0 7.710 7.620 7.720 7.500 7.710 377,000 2,850,635 7.5614 6.464 6.388 6.472 6.288 6.464 449,681 6.3392 2.25%
2021-08-30 0 7.540 7.490 7.550 7.390 7.580 358,500 2,698,375 7.5268 6.321 6.279 6.330 6.196 6.355 427,614 6.3103 0.27%
2021-08-27 0 7.520 7.420 7.520 7.430 7.570 320,000 2,402,955 7.5092 6.305 6.221 6.305 6.229 6.346 381,692 6.2955 -0.40%
2021-08-26 0 7.550 7.490 7.550 7.440 7.560 729,500 5,478,245 7.5096 6.330 6.279 6.330 6.237 6.338 870,139 6.2958 0.00%
2021-08-25 0 7.550 7.510 7.550 7.500 7.560 348,500 2,622,670 7.5256 6.330 6.296 6.330 6.288 6.338 415,687 6.3092 0.27%
2021-08-24 0 7.530 7.490 7.530 7.440 7.570 273,000 2,053,360 7.5215 6.313 6.279 6.313 6.237 6.346 325,631 6.3058 -0.26%
2021-08-23 0 7.550 7.510 7.550 7.500 7.550 294,500 2,216,410 7.5260 6.330 6.296 6.330 6.288 6.330 351,276 6.3096 0.27%
2021-08-20 0 7.530 7.500 7.530 7.380 7.550 473,500 3,555,170 7.5083 6.313 6.288 6.313 6.187 6.330 564,785 6.2947 0.27%
2021-08-19 0 7.510 7.490 7.520 7.480 7.640 305,000 2,298,285 7.5354 6.296 6.279 6.305 6.271 6.405 363,800 6.3174 -1.44%
2021-08-18 0 7.620 7.550 7.600 7.500 7.650 366,000 2,774,450 7.5805 6.388 6.330 6.372 6.288 6.414 436,560 6.3553 1.33%
2021-08-17 0 7.520 7.520 7.590 7.500 7.600 336,500 2,542,110 7.5546 6.305 6.305 6.363 6.288 6.372 401,373 6.3335 -0.40%
2021-08-16 0 7.550 7.500 7.550 7.500 7.690 275,049 2,083,487 7.5750 6.330 6.288 6.330 6.288 6.447 328,075 6.3506 -1.56%
2021-08-13 0 7.670 7.620 7.670 7.550 7.690 295,500 2,252,455 7.6225 6.430 6.388 6.430 6.330 6.447 352,469 6.3905 0.00%
2021-08-12 0 7.670 7.580 7.670 7.580 8.090 465,500 3,576,050 7.6822 6.430 6.355 6.430 6.355 6.782 555,243 6.4405 -4.84%
2021-08-11 0 8.060 7.960 8.070 7.920 8.400 301,500 2,461,795 8.1652 6.757 6.673 6.766 6.640 7.042 359,626 6.8454 -3.93%
2021-08-10 0 8.390 8.330 8.400 8.170 8.430 369,000 3,079,400 8.3453 7.034 6.984 7.042 6.850 7.067 440,139 6.9964 2.94%
2021-08-09 0 8.150 8.100 8.150 8.080 8.210 266,812 2,169,565 8.1314 6.833 6.791 6.833 6.774 6.883 318,250 6.8172 -0.61%
2021-08-06 0 8.200 8.120 8.180 8.000 8.530 334,000 2,750,840 8.2360 6.875 6.808 6.858 6.707 7.151 398,391 6.9049 -3.76%
2021-08-05 0 8.520 8.480 8.530 8.440 8.540 318,000 2,701,150 8.4942 7.143 7.109 7.151 7.076 7.160 379,307 7.1213 0.35%
2021-08-04 0 8.490 8.470 8.490 8.430 8.560 298,000 2,529,125 8.4870 7.118 7.101 7.118 7.067 7.176 355,451 7.1153 -0.59%
2021-08-03 0 8.540 8.490 8.540 8.180 8.540 351,000 2,921,055 8.3221 7.160 7.118 7.160 6.858 7.160 418,669 6.9770 3.64%
2021-08-02 0 8.240 8.190 8.240 8.090 8.280 296,008 2,424,934 8.1921 6.908 6.866 6.908 6.782 6.942 353,075 6.8680 -0.36%
2021-07-30 0 8.270 8.220 8.280 8.200 8.310 279,000 2,297,435 8.2345 6.933 6.891 6.942 6.875 6.967 332,788 6.9036 -0.24%
2021-07-29 0 8.290 8.230 8.300 8.210 8.310 328,000 2,710,010 8.2622 6.950 6.900 6.958 6.883 6.967 391,234 6.9268 0.73%
2021-07-28 0 8.230 8.200 8.230 8.200 8.350 266,000 2,192,125 8.2411 6.900 6.875 6.900 6.875 7.000 317,282 6.9091 -1.20%
2021-07-27 0 8.330 8.240 8.330 8.260 8.440 362,500 3,041,210 8.3895 6.984 6.908 6.984 6.925 7.076 432,386 7.0336 -0.48%
2021-07-26 0 8.370 8.300 8.380 8.260 8.420 349,000 2,914,465 8.3509 7.017 6.958 7.026 6.925 7.059 416,283 7.0012 -0.36%
2021-07-23 0 8.400 8.340 8.380 8.340 8.430 312,500 2,622,310 8.3914 7.042 6.992 7.026 6.992 7.067 372,746 7.0351 -0.47%
2021-07-22 0 8.440 8.390 8.440 8.400 8.460 304,000 2,563,440 8.4324 7.076 7.034 7.076 7.042 7.093 362,607 7.0695 0.12%
2021-07-21 0 8.430 8.380 8.430 8.370 8.450 286,000 2,404,225 8.4064 7.067 7.026 7.067 7.017 7.084 341,137 7.0477 0.36%
2021-07-20 0 8.400 8.370 8.400 8.280 8.420 341,500 2,851,275 8.3493 7.042 7.017 7.042 6.942 7.059 407,337 6.9998 -0.12%
2021-07-19 0 8.410 8.380 8.410 8.390 8.480 282,000 2,376,632 8.4278 7.051 7.026 7.051 7.034 7.109 336,366 7.0656 -0.83%
2021-07-16 0 8.480 8.430 8.490 8.430 8.490 343,000 2,900,650 8.4567 7.109 7.067 7.118 7.067 7.118 409,126 7.0899 -1.05%
2021-07-15 0 8.570 8.510 8.570 8.400 8.570 328,000 2,770,525 8.4467 7.185 7.135 7.185 7.042 7.185 391,234 7.0815 1.42%
2021-07-14 0 8.450 8.350 8.450 8.370 8.470 278,000 2,338,780 8.4129 7.084 7.000 7.084 7.017 7.101 331,595 7.0531 0.00%
2021-07-13 0 8.450 8.410 8.450 8.380 8.490 301,000 2,544,560 8.4537 7.084 7.051 7.084 7.026 7.118 359,029 7.0873 -0.59%
2021-07-12 0 8.500 8.460 8.500 8.330 8.580 350,793 2,973,885 8.4776 7.126 7.093 7.126 6.984 7.193 418,422 7.1074 1.92%
2021-07-09 0 8.340 8.340 8.380 8.310 8.490 294,000 2,464,307 8.3820 6.992 6.992 7.026 6.967 7.118 350,680 7.0272 -1.88%
2021-07-08 0 8.500 8.450 8.500 8.390 8.530 303,000 2,565,720 8.4677 7.126 7.084 7.126 7.034 7.151 361,415 7.0991 0.00%
2021-07-07 0 8.500 8.480 8.500 8.320 8.610 591,500 5,007,420 8.4656 7.126 7.109 7.126 6.975 7.218 705,534 7.0973 0.24%
2021-07-06 0 8.480 8.450 8.490 8.450 8.590 294,000 2,503,975 8.5169 7.109 7.084 7.118 7.084 7.202 350,680 7.1403 -1.17%
2021-07-05 0 8.580 8.550 8.590 8.560 8.590 278,500 2,388,915 8.5778 7.193 7.168 7.202 7.176 7.202 332,191 7.1914 -0.35%
2021-07-02 0 8.610 8.560 8.610 8.490 8.680 317,000 2,721,150 8.5841 7.218 7.176 7.218 7.118 7.277 378,114 7.1966 -1.03%
2021-06-30 0 8.700 8.620 8.700 8.490 8.700 376,000 3,220,325 8.5647 7.294 7.227 7.294 7.118 7.294 448,488 7.1804 2.35%
2021-06-29 0 8.500 8.500 8.530 8.480 8.550 287,500 2,450,400 8.5231 7.126 7.126 7.151 7.109 7.168 342,926 7.1456 -0.12%
2021-06-28 0 8.510 8.510 8.560 8.500 8.580 178,000 1,522,695 8.5545 7.135 7.135 7.176 7.126 7.193 212,316 7.1718 0.12%
2021-06-25 0 8.500 8.440 8.500 8.430 8.610 330,000 2,802,550 8.4926 7.126 7.076 7.126 7.067 7.218 393,620 7.1199 -1.16%
2021-06-24 0 8.600 8.540 8.600 8.500 8.600 315,000 2,697,845 8.5646 7.210 7.160 7.210 7.126 7.210 375,728 7.1803 0.82%
2021-06-23 0 8.530 8.530 8.590 8.530 8.620 287,000 2,463,965 8.5852 7.151 7.151 7.202 7.151 7.227 342,330 7.1976 -0.81%
2021-06-22 0 8.600 8.560 8.600 8.570 8.630 301,000 2,589,275 8.6022 7.210 7.176 7.210 7.185 7.235 359,029 7.2119 -0.12%
2021-06-21 0 8.610 8.580 8.610 8.580 8.650 400,000 3,443,815 8.6095 7.218 7.193 7.218 7.193 7.252 477,115 7.2180 0.23%
2021-06-18 0 8.590 8.560 8.590 8.480 8.590 373,500 3,186,140 8.5305 7.202 7.176 7.202 7.109 7.202 445,506 7.1517 1.06%
2021-06-17 0 8.500 8.480 8.500 8.460 8.560 322,500 2,745,030 8.5117 7.126 7.109 7.126 7.093 7.176 384,674 7.1360 -0.70%
2021-06-16 0 8.560 8.550 8.560 8.560 8.810 353,000 3,049,475 8.6387 7.176 7.168 7.176 7.176 7.386 421,054 7.2425 -2.73%
2021-06-15 0 8.800 8.770 8.800 8.740 8.800 274,500 2,411,605 8.7854 7.378 7.353 7.378 7.327 7.378 327,420 7.3655 0.34%
2021-06-11 0 8.770 8.770 8.820 8.780 8.850 326,000 2,873,420 8.8142 7.353 7.353 7.394 7.361 7.420 388,849 7.3896 -0.68%
2021-06-10 0 8.830 8.800 8.830 8.800 8.850 298,000 2,630,870 8.8284 7.403 7.378 7.403 7.378 7.420 355,451 7.4015 0.00%
2021-06-09 0 8.830 8.790 8.830 8.770 8.850 316,500 2,790,245 8.8159 7.403 7.369 7.403 7.353 7.420 377,517 7.3910 -0.11%
2021-06-08 0 8.840 8.810 8.840 8.800 8.850 276,500 2,440,700 8.8271 7.411 7.386 7.411 7.378 7.420 329,806 7.4004 0.00%
2021-06-07 0 8.840 8.810 8.840 8.800 8.860 333,500 2,947,775 8.8389 7.411 7.386 7.411 7.378 7.428 397,795 7.4103 0.11%
2021-06-04 0 8.830 8.780 8.830 8.700 9.110 386,500 3,426,550 8.8656 7.403 7.361 7.403 7.294 7.638 461,012 7.4327 1.49%
2021-06-03 0 8.700 8.660 8.700 8.680 8.800 276,000 2,407,790 8.7239 7.294 7.260 7.294 7.277 7.378 329,209 7.3139 -0.80%
2021-06-02 0 8.770 8.740 8.780 8.750 8.780 321,500 2,816,655 8.7610 7.353 7.327 7.361 7.336 7.361 383,481 7.3450 0.23%
2021-06-01 0 8.750 8.740 8.770 8.690 8.780 308,000 2,689,740 8.7329 7.336 7.327 7.353 7.285 7.361 367,379 7.3214 -0.46%
2021-05-31 0 8.790 8.710 8.800 8.670 8.790 289,500 2,528,735 8.7348 7.369 7.302 7.378 7.269 7.369 345,312 7.3230 -0.45%
2021-05-28 0 8.830 8.770 8.830 8.720 8.830 310,000 2,717,995 8.7677 7.403 7.353 7.403 7.311 7.403 369,764 7.3506 0.34%
2021-05-27 0 8.800 8.760 8.800 8.730 8.800 391,000 3,432,745 8.7794 7.378 7.344 7.378 7.319 7.378 466,380 7.3604 0.00%
2021-05-26 0 8.800 8.760 8.800 8.520 8.830 403,500 3,500,115 8.6744 7.378 7.344 7.378 7.143 7.403 481,290 7.2724 0.57%
2021-05-25 0 8.750 8.700 8.760 8.700 8.780 321,500 2,813,565 8.7514 7.336 7.294 7.344 7.294 7.361 383,481 7.3369 0.00%
2021-05-24 0 8.750 8.710 8.780 8.690 8.780 277,000 2,421,315 8.7412 7.336 7.302 7.361 7.285 7.361 330,402 7.3284 0.69%
2021-05-21 0 8.690 8.690 8.700 8.530 8.820 294,000 2,547,145 8.6638 7.285 7.285 7.294 7.151 7.394 350,680 7.2635 -1.14%
2021-05-20 0 8.790 8.760 8.800 8.700 9.130 316,500 2,796,455 8.8356 7.369 7.344 7.378 7.294 7.654 377,517 7.4075 -3.72%
2021-05-18 0 9.330 9.290 9.330 9.270 9.340 273,500 2,546,750 9.3117 7.654 7.622 7.654 7.605 7.663 333,374 7.6393 0.21%
2021-05-17 0 9.310 9.240 9.310 9.140 9.550 365,000 3,384,150 9.2716 7.638 7.581 7.638 7.498 7.835 444,905 7.6065 1.20%
2021-05-14 0 9.200 9.190 9.230 8.940 9.440 428,500 3,942,235 9.2001 7.548 7.539 7.572 7.334 7.745 522,306 7.5478 2.22%
2021-05-13 0 9.000 8.960 9.000 8.940 9.070 300,000 2,695,930 8.9864 7.384 7.351 7.384 7.334 7.441 365,675 7.3725 -1.10%
2021-05-12 0 9.100 9.090 9.100 8.750 9.220 396,500 3,593,235 9.0624 7.466 7.457 7.466 7.179 7.564 483,300 7.4348 3.53%
2021-05-11 0 8.790 8.750 8.790 8.660 8.850 354,000 3,103,925 8.7681 7.211 7.179 7.211 7.105 7.261 431,497 7.1934 1.27%
2021-05-10 0 8.680 8.650 8.680 8.660 8.910 325,500 2,849,695 8.7548 7.121 7.096 7.121 7.105 7.310 396,757 7.1825 -2.47%
2021-05-07 0 8.900 8.880 8.900 8.890 9.040 281,500 2,526,610 8.9755 7.302 7.285 7.302 7.293 7.416 343,125 7.3635 -1.11%
2021-05-06 0 9.000 8.990 9.000 8.910 9.010 317,500 2,848,135 8.9705 7.384 7.375 7.384 7.310 7.392 387,006 7.3594 0.00%
2021-05-05 0 9.000 8.960 9.000 8.960 9.000 293,000 2,631,810 8.9823 7.384 7.351 7.384 7.351 7.384 357,143 7.3691 0.00%
2021-05-04 0 9.000 8.940 9.000 8.920 9.050 265,500 2,384,435 8.9809 7.384 7.334 7.384 7.318 7.425 323,622 7.3680 -0.33%
2021-05-03 0 9.030 9.020 9.030 9.020 9.300 306,500 2,798,005 9.1289 7.408 7.400 7.408 7.400 7.630 373,598 7.4893 -2.80%
2021-04-30 0 9.290 9.260 9.300 9.230 9.330 282,000 2,616,490 9.2783 7.622 7.597 7.630 7.572 7.654 343,735 7.6120 -0.11%
2021-04-29 0 9.300 9.300 9.310 9.000 9.300 366,000 3,333,345 9.1075 7.630 7.630 7.638 7.384 7.630 446,124 7.4718 2.65%
2021-04-28 0 9.060 9.020 9.060 8.980 9.180 323,000 2,924,415 9.0539 7.433 7.400 7.433 7.367 7.531 393,710 7.4278 -1.20%
2021-04-27 0 9.170 9.130 9.170 9.120 9.240 279,500 2,566,579 9.1828 7.523 7.490 7.523 7.482 7.581 340,687 7.5335 -0.54%
2021-04-26 0 9.220 9.180 9.230 8.800 9.240 337,000 3,022,665 8.9693 7.564 7.531 7.572 7.220 7.581 410,775 7.3584 4.42%
2021-04-23 0 8.830 8.780 8.830 8.750 8.830 338,000 2,973,600 8.7976 7.244 7.203 7.244 7.179 7.244 411,994 7.2176 0.23%
2021-04-22 0 8.810 8.780 8.820 8.420 8.810 266,500 2,287,460 8.5833 7.228 7.203 7.236 6.908 7.228 324,841 7.0418 0.92%
2021-04-21 0 8.730 8.670 8.740 8.690 8.830 245,000 2,140,490 8.7367 7.162 7.113 7.170 7.129 7.244 298,635 7.1676 -1.02%
2021-04-20 0 8.820 8.800 8.840 8.700 8.860 226,000 1,985,770 8.7866 7.236 7.220 7.252 7.137 7.269 275,475 7.2085 1.15%
2021-04-19 0 8.720 8.670 8.730 8.650 9.240 237,500 2,107,865 8.8752 7.154 7.113 7.162 7.096 7.581 289,493 7.2812 -5.42%
2021-04-16 0 9.220 9.200 9.230 8.800 9.340 373,500 3,403,830 9.1133 7.564 7.548 7.572 7.220 7.663 455,265 7.4766 4.42%
2021-04-15 0 8.830 8.790 8.830 8.760 8.880 235,000 2,074,290 8.8268 7.244 7.211 7.244 7.187 7.285 286,445 7.2415 0.00%
2021-04-14 0 8.830 8.820 8.830 8.710 8.910 284,000 2,503,780 8.8161 7.244 7.236 7.244 7.146 7.310 346,172 7.2328 1.03%
2021-04-13 0 8.740 8.700 8.740 8.620 8.740 229,500 1,988,115 8.6628 7.170 7.137 7.170 7.072 7.170 279,741 7.1070 0.81%
2021-04-12 0 8.670 8.630 8.670 8.570 8.790 260,500 2,260,700 8.6783 7.113 7.080 7.113 7.031 7.211 317,528 7.1197 -1.25%
2021-04-09 0 8.780 8.800 8.820 8.770 8.820 237,000 2,086,105 8.8021 7.203 7.220 7.236 7.195 7.236 288,883 7.2213 0.00%
2021-04-08 0 8.780 8.800 8.820 8.590 8.880 262,000 2,285,745 8.7242 7.203 7.220 7.236 7.047 7.285 319,356 7.1574 1.74%
2021-04-07 0 8.630 8.590 8.630 8.530 8.630 260,500 2,235,455 8.5814 7.080 7.047 7.080 6.998 7.080 317,528 7.0402 -0.23%
2021-04-01 0 8.650 8.650 8.660 8.130 8.650 368,127 3,068,660 8.3359 7.096 7.096 7.105 6.670 7.096 448,716 6.8388 6.53%
2021-03-31 0 8.120 8.120 8.150 8.090 8.280 257,000 2,096,665 8.1582 6.662 6.662 6.686 6.637 6.793 313,262 6.6930 -1.81%
2021-03-30 0 8.270 8.200 8.280 8.120 8.270 260,500 2,135,135 8.1963 6.785 6.727 6.793 6.662 6.785 317,528 6.7242 1.47%
2021-03-29 0 8.150 8.100 8.150 8.100 8.160 218,500 1,777,790 8.1363 6.686 6.645 6.686 6.645 6.694 266,333 6.6751 0.00%
2021-03-26 0 8.150 8.100 8.160 8.090 8.180 271,000 2,201,225 8.1226 6.686 6.645 6.694 6.637 6.711 330,326 6.6638 0.37%
2021-03-25 0 8.120 8.090 8.130 8.060 8.140 240,000 1,947,070 8.1128 6.662 6.637 6.670 6.612 6.678 292,540 6.6557 -0.12%
2021-03-24 0 8.130 8.100 8.130 8.080 8.290 233,000 1,898,870 8.1497 6.670 6.645 6.670 6.629 6.801 284,008 6.6860 -2.52%
2021-03-23 0 8.340 8.300 8.350 8.260 8.350 222,000 1,847,005 8.3198 6.842 6.809 6.850 6.777 6.850 270,600 6.8256 0.97%
2021-03-22 0 8.260 8.190 8.260 8.160 8.270 255,000 2,098,000 8.2275 6.777 6.719 6.777 6.694 6.785 310,824 6.7498 0.85%
2021-03-19 0 8.190 8.150 8.190 8.120 8.190 224,000 1,823,670 8.1414 6.719 6.686 6.719 6.662 6.719 273,037 6.6792 0.61%
2021-03-18 0 8.140 8.120 8.150 8.090 8.170 214,000 1,738,890 8.1257 6.678 6.662 6.686 6.637 6.703 260,848 6.6663 -0.25%
2021-03-17 0 8.160 8.120 8.170 8.050 8.170 231,896 1,883,310 8.1214 6.694 6.662 6.703 6.604 6.703 282,662 6.6628 0.12%
2021-03-16 0 8.150 8.080 8.160 8.080 8.210 232,000 1,884,670 8.1236 6.686 6.629 6.694 6.629 6.735 282,789 6.6646 -0.61%
2021-03-15 0 8.200 8.150 8.200 8.140 8.490 223,500 1,856,035 8.3044 6.727 6.686 6.727 6.678 6.965 272,428 6.8129 -3.53%
2021-03-12 0 8.500 8.430 8.500 8.410 8.500 247,000 2,090,830 8.4649 6.973 6.916 6.973 6.900 6.973 301,072 6.9446 0.59%
2021-03-11 0 8.450 8.400 8.460 8.280 8.490 237,500 2,000,870 8.4247 6.932 6.891 6.941 6.793 6.965 289,493 6.9116 2.18%
2021-03-10 0 8.270 8.250 8.270 8.100 8.380 251,000 2,064,080 8.2234 6.785 6.768 6.785 6.645 6.875 305,948 6.7465 2.10%
2021-03-09 0 8.100 8.080 8.100 8.090 8.150 252,000 2,045,710 8.1179 6.645 6.629 6.645 6.637 6.686 307,167 6.6599 -0.37%
2021-03-08 0 8.130 8.080 8.150 8.080 8.160 232,500 1,886,475 8.1139 6.670 6.629 6.686 6.629 6.694 283,398 6.6566 -0.12%
2021-03-05 0 8.140 8.100 8.140 8.060 8.150 240,500 1,951,145 8.1129 6.678 6.645 6.678 6.612 6.686 293,149 6.6558 0.25%
2021-03-04 0 8.120 8.100 8.140 8.090 8.160 212,500 1,728,430 8.1338 6.662 6.645 6.678 6.637 6.694 259,020 6.6730 -0.49%
2021-03-03 0 8.160 8.120 8.170 8.100 8.170 241,000 1,964,950 8.1533 6.694 6.662 6.703 6.645 6.703 293,759 6.6890 0.12%
2021-03-02 0 8.150 8.110 8.160 8.090 8.160 227,000 1,844,032 8.1235 6.686 6.653 6.694 6.637 6.694 276,694 6.6645 0.62%
2021-03-01 0 8.100 8.100 8.160 8.100 8.170 213,000 1,734,735 8.1443 6.645 6.645 6.694 6.645 6.703 259,629 6.6816 -0.74%
2021-02-26 0 8.160 8.120 8.160 8.080 8.200 249,000 2,023,555 8.1267 6.694 6.662 6.694 6.629 6.727 303,510 6.6672 -0.37%
2021-02-25 0 8.190 8.140 8.190 8.100 8.190 220,000 1,794,090 8.1550 6.719 6.678 6.719 6.645 6.719 268,162 6.6903 0.61%
2021-02-24 0 8.140 8.100 8.150 8.060 8.200 246,000 2,000,940 8.1339 6.678 6.645 6.686 6.612 6.727 299,854 6.6731 0.12%
2021-02-23 0 8.130 8.100 8.160 8.100 8.160 217,000 1,763,760 8.1279 6.670 6.645 6.694 6.645 6.694 264,505 6.6682 -0.25%
2021-02-22 0 8.150 8.100 8.160 8.090 8.340 267,000 2,182,085 8.1726 6.686 6.645 6.694 6.637 6.842 325,451 6.7048 -2.16%
2021-02-19 0 8.330 8.300 8.340 8.300 8.380 208,500 1,740,840 8.3494 6.834 6.809 6.842 6.809 6.875 254,144 6.8498 -0.48%
2021-02-18 0 8.370 8.330 8.380 8.300 8.410 217,500 1,816,350 8.3510 6.867 6.834 6.875 6.809 6.900 265,114 6.8512 -0.48%
2021-02-17 0 8.410 8.380 8.410 8.300 8.480 264,500 2,230,535 8.4330 6.900 6.875 6.900 6.809 6.957 322,403 6.9185 -0.71%
2021-02-16 0 8.470 8.430 8.470 8.290 8.520 236,000 1,994,785 8.4525 6.949 6.916 6.949 6.801 6.990 287,664 6.9344 2.29%
2021-02-11 0 8.280 8.200 8.290 8.200 8.490 157,500 1,311,185 8.3250 6.793 6.727 6.801 6.727 6.965 191,979 6.8298 -2.36%
2021-02-10 0 8.480 8.480 8.510 8.450 8.520 244,000 2,073,760 8.4990 6.957 6.957 6.982 6.932 6.990 297,416 6.9726 0.00%
2021-02-09 0 8.480 8.480 8.500 8.280 8.520 278,500 2,352,045 8.4454 6.957 6.957 6.973 6.793 6.990 339,468 6.9286 2.42%
2021-02-08 0 8.280 8.220 8.290 8.130 8.300 239,000 1,963,720 8.2164 6.793 6.744 6.801 6.670 6.809 291,321 6.7407 1.35%
2021-02-05 0 8.170 8.140 8.180 8.100 8.180 219,500 1,787,665 8.1443 6.703 6.678 6.711 6.645 6.711 267,552 6.6816 0.25%
2021-02-04 0 8.150 8.150 8.210 8.150 8.410 255,500 2,129,060 8.3329 6.686 6.686 6.735 6.686 6.900 311,433 6.8363 -2.98%
2021-02-03 0 8.400 8.400 8.480 8.400 8.500 221,500 1,874,510 8.4628 6.891 6.891 6.957 6.891 6.973 269,990 6.9429 -0.71%
2021-02-02 0 8.460 8.430 8.470 8.250 8.530 272,000 2,299,010 8.4522 6.941 6.916 6.949 6.768 6.998 331,545 6.9342 2.55%
2021-02-01 0 8.250 8.200 8.250 8.090 8.250 217,500 1,772,550 8.1497 6.768 6.727 6.768 6.637 6.768 265,114 6.6860 1.10%
2021-01-29 0 8.160 8.120 8.170 8.080 8.190 251,500 2,047,470 8.1410 6.694 6.662 6.703 6.629 6.719 306,558 6.6789 0.12%
2021-01-28 0 8.150 8.140 8.150 8.100 8.220 238,000 1,937,895 8.1424 6.686 6.678 6.686 6.645 6.744 290,102 6.6800 -0.73%
2021-01-27 0 8.210 8.170 8.230 8.100 8.210 252,000 2,051,325 8.1402 6.735 6.703 6.752 6.645 6.735 307,167 6.6782 0.61%
2021-01-26 0 8.160 8.120 8.160 8.120 8.200 222,000 1,813,710 8.1699 6.694 6.662 6.694 6.662 6.727 270,600 6.7026 -0.12%
2021-01-25 0 8.170 8.100 8.170 8.090 8.400 229,000 1,868,555 8.1596 6.703 6.645 6.703 6.637 6.891 279,132 6.6942 -2.51%
2021-01-22 0 8.380 8.330 8.390 8.270 8.490 256,151 2,161,282 8.4375 6.875 6.834 6.883 6.785 6.965 312,227 6.9222 -1.06%
2021-01-21 0 8.470 8.460 8.470 8.410 8.510 225,500 1,911,580 8.4771 6.949 6.941 6.949 6.900 6.982 274,866 6.9546 0.83%
2021-01-20 0 8.400 8.400 8.450 8.400 8.460 232,000 1,959,125 8.4445 6.891 6.891 6.932 6.891 6.941 282,789 6.9279 0.00%
2021-01-19 0 8.400 8.380 8.400 8.350 8.400 250,000 2,097,605 8.3904 6.891 6.875 6.891 6.850 6.891 304,729 6.8835 0.72%
2021-01-18 0 8.340 8.300 8.340 8.220 8.340 218,000 1,804,385 8.2770 6.842 6.809 6.842 6.744 6.842 265,724 6.7905 0.85%
2021-01-15 0 8.270 8.230 8.270 8.160 8.420 232,500 1,919,200 8.2546 6.785 6.752 6.785 6.694 6.908 283,398 6.7721 -1.66%
2021-01-14 0 8.410 8.360 8.410 8.090 8.500 270,500 2,242,485 8.2901 6.900 6.859 6.900 6.637 6.973 329,717 6.8012 4.08%
2021-01-13 0 8.080 8.030 8.080 8.020 8.100 221,000 1,780,280 8.0556 6.629 6.588 6.629 6.580 6.645 269,381 6.6088 -0.25%
2021-01-12 0 8.100 8.050 8.110 7.980 8.140 235,500 1,895,320 8.0481 6.645 6.604 6.653 6.547 6.678 287,055 6.6026 -0.25%
2021-01-11 0 8.120 8.070 8.130 8.030 8.420 246,500 2,022,475 8.2048 6.662 6.621 6.670 6.588 6.908 300,463 6.7312 -3.33%
2021-01-08 0 8.400 8.360 8.410 8.330 8.570 223,000 1,877,850 8.4209 6.891 6.859 6.900 6.834 7.031 271,818 6.9085 -2.21%
2021-01-07 0 8.590 8.550 8.600 8.570 8.620 233,000 2,002,165 8.5930 7.047 7.014 7.055 7.031 7.072 284,008 7.0497 0.23%
2021-01-06 0 8.570 8.540 8.590 8.460 8.570 239,500 2,042,285 8.5273 7.031 7.006 7.047 6.941 7.031 291,931 6.9958 0.35%
2021-01-05 0 8.540 8.500 8.550 8.460 8.660 253,500 2,161,280 8.5258 7.006 6.973 7.014 6.941 7.105 308,995 6.9945 -1.27%
2021-01-04 0 8.650 8.580 8.650 8.300 8.730 374,000 3,209,440 8.5814 7.096 7.039 7.096 6.809 7.162 455,875 7.0402 3.47%
2020-12-31 0 8.360 8.310 8.360 8.250 8.360 144,000 1,199,545 8.3302 6.859 6.818 6.859 6.768 6.859 175,524 6.8341 0.60%
2020-12-30 0 8.310 8.270 8.320 8.270 8.650 242,000 2,047,205 8.4595 6.818 6.785 6.826 6.785 7.096 294,978 6.9402 -4.04%
2020-12-29 0 8.660 8.610 8.680 8.050 8.720 339,000 2,847,475 8.3996 7.105 7.064 7.121 6.604 7.154 413,213 6.8911 7.05%
2020-12-28 0 8.090 8.040 8.090 8.050 8.140 231,000 1,875,300 8.1182 6.637 6.596 6.637 6.604 6.678 281,570 6.6602 -0.37%
2020-12-24 0 8.120 8.070 8.130 8.050 8.120 158,000 1,279,440 8.0977 6.662 6.621 6.670 6.604 6.662 192,589 6.6434 0.62%
2020-12-23 0 8.070 8.070 8.080 7.990 8.070 248,000 1,992,840 8.0356 6.621 6.621 6.629 6.555 6.621 302,291 6.5924 0.37%
2020-12-22 0 8.040 8.000 8.040 7.980 8.060 265,000 2,124,495 8.0170 6.596 6.563 6.596 6.547 6.612 323,013 6.5771 0.00%
2020-12-21 0 8.040 8.000 8.050 8.010 8.130 238,500 1,921,145 8.0551 6.596 6.563 6.604 6.571 6.670 290,712 6.6084 -0.74%
2020-12-18 0 8.100 8.050 8.100 7.980 8.110 218,281 1,757,858 8.0532 6.645 6.604 6.645 6.547 6.653 266,066 6.6068 0.62%
2020-12-17 0 8.050 8.010 8.050 7.900 8.220 322,000 2,597,615 8.0671 6.604 6.571 6.604 6.481 6.744 392,491 6.6183 -1.95%
2020-12-16 0 8.210 8.210 8.220 8.190 8.280 220,500 1,816,640 8.2387 6.735 6.735 6.744 6.719 6.793 268,771 6.7591 -0.36%
2020-12-15 0 8.240 8.170 8.240 8.100 8.250 239,500 1,951,790 8.1494 6.760 6.703 6.760 6.645 6.768 291,931 6.6858 1.60%
2020-12-14 0 8.110 8.070 8.110 8.050 8.130 234,000 1,894,925 8.0980 6.653 6.621 6.653 6.604 6.670 285,227 6.6436 0.25%
2020-12-11 0 8.090 8.050 8.090 8.000 8.090 219,500 1,764,145 8.0371 6.637 6.604 6.637 6.563 6.637 267,552 6.5936 0.37%
2020-12-10 0 8.060 8.020 8.060 8.010 8.080 242,500 1,952,605 8.0520 6.612 6.580 6.612 6.571 6.629 295,587 6.6058 0.00%
2020-12-09 0 8.060 8.030 8.070 7.990 8.090 215,000 1,725,165 8.0240 6.612 6.588 6.621 6.555 6.637 262,067 6.5829 0.12%
2020-12-08 0 8.050 7.990 8.060 7.970 8.220 224,000 1,812,980 8.0937 6.604 6.555 6.612 6.539 6.744 273,037 6.6400 -1.95%
2020-12-07 0 8.210 8.160 8.210 8.130 8.310 243,500 2,010,200 8.2554 6.735 6.694 6.735 6.670 6.818 296,806 6.7728 -0.97%
2020-12-04 0 8.290 8.270 8.290 8.230 8.360 236,000 1,956,310 8.2894 6.801 6.785 6.801 6.752 6.859 287,664 6.8007 -0.60%
2020-12-03 0 8.340 8.330 8.380 8.140 8.400 250,000 2,073,680 8.2947 6.842 6.834 6.875 6.678 6.891 304,729 6.8050 1.71%
2020-12-02 0 8.200 8.130 8.200 8.110 8.200 220,500 1,797,275 8.1509 6.727 6.670 6.727 6.653 6.727 268,771 6.6870 0.49%
2020-12-01 0 8.160 8.110 8.160 8.030 8.220 256,000 2,078,740 8.1201 6.694 6.653 6.694 6.588 6.744 312,043 6.6617 1.62%
2020-11-30 0 8.030 8.020 8.170 8.030 8.230 243,000 1,976,880 8.1353 6.588 6.580 6.703 6.588 6.752 296,197 6.6742 -0.62%
2020-11-27 0 8.080 8.040 8.080 7.990 8.080 253,000 2,031,805 8.0308 6.629 6.596 6.629 6.555 6.629 308,386 6.5885 0.50%
2020-11-26 0 8.040 8.000 8.050 8.000 8.070 234,000 1,878,380 8.0273 6.596 6.563 6.604 6.563 6.621 285,227 6.5856 -0.25%
2020-11-25 0 8.060 8.010 8.070 8.000 8.180 224,000 1,809,050 8.0761 6.612 6.571 6.621 6.563 6.711 273,037 6.6257 -1.35%
2020-11-24 0 8.170 8.130 8.170 8.020 8.230 233,500 1,896,870 8.1236 6.703 6.670 6.703 6.580 6.752 284,617 6.6646 -0.61%
2020-11-23 0 8.220 8.160 8.250 8.050 8.240 214,500 1,739,120 8.1078 6.744 6.694 6.768 6.604 6.760 261,458 6.6516 0.74%
2020-11-20 0 8.160 8.120 8.160 8.090 8.490 243,500 2,022,035 8.3040 6.694 6.662 6.694 6.637 6.965 296,806 6.8126 -4.67%
2020-11-19 0 8.560 8.490 8.570 8.150 8.560 240,000 1,999,835 8.3326 7.023 6.965 7.031 6.686 7.023 292,540 6.8361 4.39%
2020-11-18 0 8.200 8.160 8.200 8.160 8.230 232,500 1,908,835 8.2100 6.727 6.694 6.727 6.694 6.752 283,398 6.7355 0.00%
2020-11-17 0 8.200 8.150 8.200 8.030 8.380 261,000 2,134,520 8.1782 6.727 6.686 6.727 6.588 6.875 318,137 6.7094 2.37%
2020-11-16 0 8.010 8.000 8.020 8.010 8.100 231,000 1,861,570 8.0587 6.571 6.563 6.580 6.571 6.645 281,570 6.6114 -0.25%
2020-11-13 0 8.030 8.000 8.040 8.000 8.090 220,500 1,770,240 8.0283 6.588 6.563 6.596 6.563 6.637 268,771 6.5864 -0.50%
2020-11-12 0 8.070 8.070 8.110 8.050 8.420 231,500 1,888,490 8.1576 6.621 6.621 6.653 6.604 6.908 282,179 6.6925 -4.04%
2020-11-11 0 8.410 8.360 8.390 8.330 8.630 247,500 2,089,175 8.4411 6.900 6.859 6.883 6.834 7.080 301,682 6.9251 -2.44%
2020-11-10 0 8.620 8.620 8.650 8.070 8.760 406,500 3,455,075 8.4996 7.072 7.072 7.096 6.621 7.187 495,490 6.9731 5.51%
2020-11-09 0 8.170 8.120 8.170 8.100 8.540 258,500 2,137,770 8.2699 6.703 6.662 6.703 6.645 7.006 315,090 6.7846 -3.88%
2020-11-06 0 8.500 8.500 8.540 8.030 8.530 286,000 2,351,512 8.2221 6.973 6.973 7.006 6.588 6.998 348,610 6.7454 5.59%
2020-11-05 0 8.050 8.050 8.100 8.050 8.100 242,500 1,960,985 8.0865 6.604 6.604 6.645 6.604 6.645 295,587 6.6342 0.00%
2020-11-04 0 8.050 8.010 8.050 8.000 8.080 216,000 1,741,100 8.0606 6.604 6.571 6.604 6.563 6.629 263,286 6.6130 -0.12%
2020-11-03 0 8.060 8.000 8.060 7.980 8.060 282,500 2,262,010 8.0071 6.612 6.563 6.612 6.547 6.612 344,344 6.5690 0.37%
2020-11-02 0 8.030 7.970 8.020 7.980 8.410 235,500 1,930,255 8.1964 6.588 6.539 6.580 6.547 6.900 287,055 6.7243 -4.40%
2020-10-30 0 8.400 8.340 8.400 8.300 8.840 246,000 2,110,710 8.5801 6.891 6.842 6.891 6.809 7.252 299,854 7.0391 -4.87%
2020-10-29 0 8.830 8.770 8.840 8.480 8.890 287,500 2,486,775 8.6497 7.244 7.195 7.252 6.957 7.293 350,439 7.0962 -0.56%
2020-10-28 0 8.880 8.830 8.900 8.840 9.160 249,000 2,235,740 8.9789 7.285 7.244 7.302 7.252 7.515 303,510 7.3663 -2.95%
2020-10-27 0 9.150 9.020 9.160 9.020 9.330 232,500 2,140,505 9.2065 7.507 7.400 7.515 7.400 7.654 283,398 7.5530 -1.72%
2020-10-23 0 9.310 9.280 9.310 9.220 9.340 266,000 2,471,560 9.2916 7.638 7.613 7.638 7.564 7.663 324,232 7.6228 0.11%
2020-10-22 0 9.300 9.290 9.300 8.800 9.400 946,000 8,747,110 9.2464 7.630 7.622 7.630 7.220 7.712 1,153,095 7.5858 -1.27%
2020-10-21 0 9.420 9.420 9.500 8.570 9.680 450,000 4,194,860 9.3219 7.728 7.728 7.794 7.031 7.941 548,513 7.6477 10.18%
2020-10-20 0 8.550 8.510 8.550 8.250 8.550 271,500 2,268,745 8.3563 7.014 6.982 7.014 6.768 7.014 330,936 6.8555 3.14%
2020-10-19 0 8.290 8.280 8.290 8.080 8.360 244,500 2,011,220 8.2258 6.801 6.793 6.801 6.629 6.859 298,025 6.7485 2.09%
2020-10-16 0 8.120 8.080 8.120 8.020 8.120 209,500 1,688,465 8.0595 6.662 6.629 6.662 6.580 6.662 255,363 6.6120 0.37%
2020-10-15 0 8.090 8.040 8.100 8.010 8.090 220,000 1,772,875 8.0585 6.637 6.596 6.645 6.571 6.637 268,162 6.6112 0.62%
2020-10-14 0 8.040 8.000 8.020 8.000 8.250 251,000 2,030,570 8.0899 6.596 6.563 6.580 6.563 6.768 305,948 6.6370 -2.43%
2020-10-12 0 8.240 8.200 8.250 8.200 8.270 222,500 1,834,090 8.2431 6.760 6.727 6.768 6.727 6.785 271,209 6.7626 -0.12%
2020-10-09 0 8.250 8.210 8.260 8.200 8.280 227,500 1,876,015 8.2462 6.768 6.735 6.777 6.727 6.793 277,304 6.7652 0.36%
2020-10-08 0 8.220 8.210 8.280 8.220 8.310 226,500 1,870,615 8.2588 6.744 6.735 6.793 6.744 6.818 276,085 6.7755 -0.60%
2020-10-07 0 8.270 8.270 8.300 8.170 8.330 251,500 2,076,215 8.2553 6.785 6.785 6.809 6.703 6.834 306,558 6.7727 0.61%
2020-10-06 0 8.220 8.170 8.220 8.120 8.220 265,500 2,166,005 8.1582 6.744 6.703 6.744 6.662 6.744 323,622 6.6930 1.23%
2020-10-05 0 8.120 8.100 8.130 8.070 8.130 232,500 1,887,410 8.1179 6.662 6.645 6.670 6.621 6.670 283,398 6.6599 0.12%
2020-09-30 0 8.110 8.080 8.110 8.040 8.110 223,000 1,798,710 8.0660 6.653 6.629 6.653 6.596 6.653 271,818 6.6173 0.87%
2020-09-29 0 8.040 8.000 8.040 8.000 8.050 234,500 1,882,090 8.0260 6.596 6.563 6.596 6.563 6.604 285,836 6.5845 0.00%
2020-09-28 0 8.040 8.000 8.040 8.000 8.100 224,500 1,804,040 8.0358 6.596 6.563 6.596 6.563 6.645 273,647 6.5926 -0.62%
2020-09-25 0 8.090 8.050 8.090 8.040 8.090 246,000 1,986,080 8.0735 6.637 6.604 6.637 6.596 6.637 299,854 6.6235 0.12%
2020-09-24 0 8.080 8.040 8.060 8.050 8.130 212,000 1,715,445 8.0917 6.629 6.596 6.612 6.604 6.670 258,410 6.6385 -0.37%
2020-09-23 0 8.110 8.070 8.110 8.000 8.110 249,500 2,012,035 8.0643 6.653 6.621 6.653 6.563 6.653 304,120 6.6159 0.87%
2020-09-22 0 8.040 7.990 8.100 8.000 8.090 232,500 1,872,105 8.0521 6.596 6.555 6.645 6.563 6.637 283,398 6.6059 -0.50%
2020-09-21 0 8.080 8.020 8.090 8.020 8.100 224,500 1,813,085 8.0761 6.629 6.580 6.637 6.580 6.645 273,647 6.6256 0.37%
2020-09-18 0 8.050 8.050 8.190 8.050 8.190 257,000 2,096,425 8.1573 6.604 6.604 6.719 6.604 6.719 313,262 6.6923 -1.35%
2020-09-17 0 8.160 8.110 8.210 8.110 8.200 245,000 1,996,625 8.1495 6.694 6.653 6.735 6.653 6.727 298,635 6.6858 -0.37%
2020-09-16 0 8.190 8.150 8.190 8.150 8.230 218,000 1,786,220 8.1937 6.719 6.686 6.719 6.686 6.752 265,724 6.7221 -0.24%
2020-09-15 0 8.210 8.160 8.220 8.170 8.230 231,500 1,897,305 8.1957 6.735 6.694 6.744 6.703 6.752 282,179 6.7238 0.37%
2020-09-14 0 8.180 8.160 8.190 8.160 8.260 223,000 1,830,335 8.2078 6.711 6.694 6.719 6.694 6.777 271,818 6.7337 -0.49%
2020-09-11 0 8.220 8.150 8.240 8.160 8.240 260,500 2,138,570 8.2095 6.744 6.686 6.760 6.694 6.760 317,528 6.7351 0.24%
2020-09-10 0 8.200 8.140 8.210 8.130 8.210 228,500 1,867,255 8.1718 6.727 6.678 6.735 6.670 6.735 278,522 6.7041 0.24%
2020-09-09 0 8.180 8.150 8.180 8.110 8.180 247,500 2,014,585 8.1397 6.711 6.686 6.711 6.653 6.711 301,682 6.6778 0.37%
2020-09-08 0 8.150 8.100 8.150 8.100 8.170 239,000 1,945,350 8.1395 6.686 6.645 6.686 6.645 6.703 291,321 6.6777 0.00%
2020-09-07 0 8.150 8.100 8.150 8.110 8.190 226,000 1,841,095 8.1464 6.686 6.645 6.686 6.653 6.719 275,475 6.6833 0.00%
2020-09-04 0 8.150 8.110 8.150 8.110 8.170 244,500 1,988,220 8.1318 6.686 6.653 6.686 6.653 6.703 298,025 6.6713 -0.12%
2020-09-03 0 8.160 8.130 8.160 8.100 8.160 214,500 1,741,640 8.1195 6.694 6.670 6.694 6.645 6.694 261,458 6.6613 0.25%
2020-09-02 0 8.140 8.100 8.140 8.110 8.150 238,000 1,936,200 8.1353 6.678 6.645 6.678 6.653 6.686 290,102 6.6742 -0.12%
2020-09-01 0 8.150 8.080 8.160 8.080 8.150 227,500 1,848,995 8.1275 6.686 6.629 6.694 6.629 6.686 277,304 6.6678 0.25%
2020-08-31 0 8.130 8.060 8.130 8.070 8.130 234,500 1,901,890 8.1104 6.670 6.612 6.670 6.621 6.670 285,836 6.6538 0.49%
2020-08-28 0 8.090 8.000 8.090 7.970 8.120 302,500 2,434,045 8.0464 6.637 6.563 6.637 6.539 6.662 368,722 6.6013 -0.25%
2020-08-27 0 8.110 8.090 8.130 8.030 8.120 248,500 2,001,295 8.0535 6.653 6.637 6.670 6.588 6.662 302,901 6.6071 0.75%
2020-08-26 0 8.050 8.000 8.050 8.010 8.060 221,500 1,784,425 8.0561 6.604 6.563 6.604 6.571 6.612 269,990 6.6092 0.00%
2020-08-25 0 8.050 8.000 8.060 8.000 8.050 239,000 1,921,395 8.0393 6.604 6.563 6.612 6.563 6.604 291,321 6.5955 0.25%
2020-08-24 0 8.030 7.990 8.030 8.000 8.080 216,000 1,733,465 8.0253 6.588 6.555 6.588 6.563 6.629 263,286 6.5840 -0.37%
2020-08-21 0 8.060 8.000 8.070 8.000 8.070 262,000 2,106,105 8.0386 6.612 6.563 6.621 6.563 6.621 319,356 6.5948 0.37%
2020-08-20 0 8.030 8.030 8.060 7.990 8.240 253,000 2,052,120 8.1111 6.588 6.588 6.612 6.555 6.760 308,386 6.6544 -2.43%
2020-08-19 0 8.230 8.180 8.240 8.190 8.280 160,000 1,319,880 8.2493 6.752 6.711 6.760 6.719 6.793 195,027 6.7677 -0.36%
2020-08-18 0 8.260 8.210 8.290 8.170 8.290 227,000 1,872,410 8.2485 6.777 6.735 6.801 6.703 6.801 276,694 6.7671 0.00%
2020-08-17 0 8.260 8.170 8.280 8.140 8.280 256,500 2,112,365 8.2353 6.777 6.703 6.793 6.678 6.793 312,652 6.7563 0.00%
2020-08-14 0 8.260 8.200 8.280 8.200 8.290 229,500 1,894,845 8.2564 6.777 6.727 6.793 6.727 6.801 279,741 6.7736 -0.48%
2020-08-13 0 8.300 8.260 8.300 8.190 8.300 247,500 2,040,580 8.2448 6.809 6.777 6.809 6.719 6.809 301,682 6.7640 1.47%
2020-08-12 0 8.180 8.150 8.180 8.160 8.220 226,000 1,853,410 8.2009 6.711 6.686 6.711 6.694 6.744 275,475 6.7280 0.00%
2020-08-11 0 8.180 8.150 8.180 8.160 8.220 247,000 2,022,540 8.1884 6.711 6.686 6.711 6.694 6.744 301,072 6.7178 -0.12%
2020-08-10 0 8.190 8.160 8.190 8.170 8.210 237,000 1,938,975 8.1813 6.719 6.694 6.719 6.703 6.735 288,883 6.7120 0.00%
2020-08-07 0 8.190 8.150 8.190 8.140 8.220 226,000 1,847,060 8.1728 6.719 6.686 6.719 6.678 6.744 275,475 6.7050 -0.12%
2020-08-06 0 8.200 8.140 8.200 8.100 8.200 230,500 1,876,125 8.1394 6.727 6.678 6.727 6.645 6.727 280,960 6.6775 0.61%
2020-08-05 0 8.150 8.090 8.150 8.040 8.150 243,500 1,968,920 8.0859 6.686 6.637 6.686 6.596 6.686 296,806 6.6337 0.49%
2020-08-04 0 8.110 8.080 8.120 8.070 8.280 244,000 2,002,815 8.2083 6.653 6.629 6.662 6.621 6.793 297,416 6.7341 -0.61%
2020-08-03 0 8.160 8.100 8.160 7.990 8.160 243,500 1,958,005 8.0411 6.694 6.645 6.694 6.555 6.694 296,806 6.5969 0.25%
2020-07-31 0 8.140 8.050 8.140 8.040 8.140 252,000 2,036,575 8.0816 6.678 6.604 6.678 6.596 6.678 307,167 6.6302 0.74%
2020-07-30 0 8.080 8.060 8.090 7.970 8.170 239,500 1,947,540 8.1317 6.629 6.612 6.637 6.539 6.703 291,931 6.6712 -0.74%
2020-07-29 0 8.140 8.130 8.140 8.130 8.200 217,000 1,769,715 8.1554 6.678 6.670 6.678 6.670 6.727 264,505 6.6907 -0.25%
2020-07-28 0 8.160 8.140 8.170 8.100 8.160 254,000 2,064,015 8.1260 6.694 6.678 6.703 6.645 6.694 309,605 6.6666 0.62%
2020-07-27 0 8.110 8.060 8.120 8.080 8.190 212,000 1,725,335 8.1384 6.653 6.612 6.662 6.629 6.719 258,410 6.6767 -0.37%
2020-07-24 0 8.140 8.120 8.150 8.110 8.140 247,000 2,007,105 8.1259 6.678 6.662 6.686 6.653 6.678 301,072 6.6665 0.37%
2020-07-23 0 8.110 8.070 8.110 8.060 8.110 225,500 1,822,505 8.0821 6.653 6.621 6.653 6.612 6.653 274,866 6.6305 0.37%
2020-07-22 0 8.080 8.050 8.080 8.010 8.200 229,500 1,870,395 8.1499 6.629 6.604 6.629 6.571 6.727 279,741 6.6862 -1.22%
2020-07-21 0 8.180 8.140 8.190 8.110 8.190 259,500 2,115,785 8.1533 6.711 6.678 6.719 6.653 6.719 316,309 6.6890 0.74%
2020-07-20 0 8.120 8.070 8.130 8.060 8.120 211,500 1,713,500 8.1017 6.662 6.621 6.670 6.612 6.662 257,801 6.6466 0.12%
2020-07-17 0 8.110 8.050 8.110 8.000 8.110 234,500 1,880,975 8.0212 6.653 6.604 6.653 6.563 6.653 285,836 6.5806 0.87%
2020-07-16 0 8.040 8.000 8.040 7.980 8.080 219,000 1,759,650 8.0349 6.596 6.563 6.596 6.547 6.629 266,943 6.5919 -0.50%
2020-07-15 0 8.080 8.050 8.100 7.920 8.140 216,000 1,741,805 8.0639 6.629 6.604 6.645 6.498 6.678 263,286 6.6156 -0.25%
2020-07-14 0 8.100 8.050 8.110 7.990 8.100 241,983 1,940,170 8.0178 6.645 6.604 6.653 6.555 6.645 294,957 6.5778 0.62%
2020-07-13 0 8.050 8.020 8.050 8.000 8.120 218,000 1,757,650 8.0626 6.604 6.580 6.604 6.563 6.662 265,724 6.6146 -0.62%
2020-07-10 0 8.100 8.050 8.110 7.960 8.110 235,000 1,896,970 8.0722 6.645 6.604 6.653 6.530 6.653 286,445 6.6224 1.76%
2020-07-09 0 7.960 7.900 7.960 7.820 7.960 226,000 1,779,710 7.8748 6.530 6.481 6.530 6.416 6.530 275,475 6.4605 1.79%
2020-07-08 0 7.820 7.750 7.820 7.740 8.060 263,000 2,079,080 7.9052 6.416 6.358 6.416 6.350 6.612 320,575 6.4855 -2.49%
2020-07-07 0 8.020 7.960 8.020 7.850 8.020 244,500 1,938,305 7.9276 6.580 6.530 6.580 6.440 6.580 298,025 6.5038 1.52%
2020-07-06 0 7.900 7.850 7.900 7.830 7.900 212,000 1,668,975 7.8725 6.481 6.440 6.481 6.424 6.481 258,410 6.4586 0.25%
2020-07-03 0 7.880 7.850 7.880 7.860 7.930 285,500 2,251,875 7.8875 6.465 6.440 6.465 6.448 6.506 348,001 6.4709 0.38%
2020-07-02 0 7.850 7.800 7.860 7.760 7.900 262,500 2,054,310 7.8259 6.440 6.399 6.448 6.366 6.481 319,966 6.4204 0.64%
2020-06-30 0 7.800 7.750 7.800 7.620 7.800 267,000 2,057,580 7.7063 6.399 6.358 6.399 6.251 6.399 325,451 6.3222 1.30%
2020-06-29 0 7.700 7.670 7.700 7.420 7.720 280,500 2,144,630 7.6457 6.317 6.292 6.317 6.087 6.333 341,906 6.2726 0.00%
2020-06-26 0 7.700 7.610 7.700 7.630 7.830 265,000 2,050,600 7.7381 6.317 6.243 6.317 6.260 6.424 323,013 6.3484 -1.66%
2020-06-24 0 7.830 7.800 7.840 7.800 7.860 234,000 1,833,245 7.8344 6.424 6.399 6.432 6.399 6.448 285,227 6.4273 -0.25%
2020-06-23 0 7.850 7.810 7.870 7.230 7.950 379,500 2,928,085 7.7156 6.440 6.407 6.457 5.931 6.522 462,579 6.3299 8.88%
2020-06-22 0 7.210 7.180 7.230 7.170 7.220 210,000 1,510,580 7.1932 5.915 5.890 5.931 5.882 5.923 255,973 5.9013 0.42%
2020-06-19 0 7.180 7.120 7.180 7.040 7.180 306,000 2,172,215 7.0987 5.890 5.841 5.890 5.776 5.890 372,989 5.8238 0.56%
2020-06-18 0 7.140 7.100 7.140 7.030 7.150 219,500 1,552,540 7.0731 5.858 5.825 5.858 5.767 5.866 267,552 5.8028 0.42%
2020-06-17 0 7.110 7.050 7.110 7.030 7.130 207,000 1,462,515 7.0653 5.833 5.784 5.833 5.767 5.849 252,316 5.7964 0.42%
2020-06-16 0 7.080 7.000 7.090 7.000 7.080 213,000 1,499,140 7.0382 5.808 5.743 5.817 5.743 5.808 259,629 5.7742 0.00%
2020-06-15 0 7.080 7.030 7.080 6.980 7.100 238,000 1,675,155 7.0385 5.808 5.767 5.808 5.726 5.825 290,102 5.7744 -0.28%
2020-06-12 0 7.100 7.050 7.100 6.970 7.100 298,000 2,096,365 7.0348 5.825 5.784 5.825 5.718 5.825 363,237 5.7713 0.00%
2020-06-11 0 7.100 7.070 7.110 7.080 7.120 214,000 1,519,970 7.1027 5.825 5.800 5.833 5.808 5.841 260,848 5.8270 -0.28%
2020-06-10 0 7.120 7.060 7.120 7.000 7.120 217,500 1,527,995 7.0253 5.841 5.792 5.841 5.743 5.841 265,114 5.7635 0.85%
2020-06-09 0 7.060 7.010 7.070 6.950 7.120 280,500 1,978,795 7.0545 5.792 5.751 5.800 5.702 5.841 341,906 5.7875 -0.98%
2020-06-08 0 7.130 7.100 7.130 7.070 7.170 249,500 1,773,090 7.1066 5.849 5.825 5.849 5.800 5.882 304,120 5.8302 -0.28%
2020-06-05 0 7.150 7.150 7.160 7.050 7.150 332,000 2,361,760 7.1137 5.866 5.866 5.874 5.784 5.866 404,680 5.8361 1.42%
2020-06-04 0 7.050 7.040 7.120 7.010 7.120 250,000 1,766,565 7.0663 5.784 5.776 5.841 5.751 5.841 304,729 5.7972 0.28%
2020-06-03 0 7.030 7.000 7.050 7.000 7.060 205,000 1,441,187 7.0302 5.767 5.743 5.784 5.743 5.792 249,878 5.7676 -0.28%
2020-06-02 0 7.050 7.000 7.050 6.960 7.100 262,000 1,841,402 7.0283 5.784 5.743 5.784 5.710 5.825 319,356 5.7660 -0.56%
2020-06-01 0 7.090 7.040 7.070 7.010 7.090 221,500 1,561,325 7.0489 5.817 5.776 5.800 5.751 5.817 269,990 5.7829 1.29%
2020-05-29 0 7.000 6.990 7.000 6.980 7.080 351,000 2,457,057 7.0002 5.743 5.735 5.743 5.726 5.808 427,840 5.7429 -1.13%
2020-05-28 0 7.080 7.040 7.080 7.020 7.160 280,500 1,988,995 7.0909 5.808 5.776 5.808 5.759 5.874 341,906 5.8174 -0.28%
2020-05-27 0 7.100 7.090 7.100 7.090 7.130 255,000 1,811,515 7.1040 5.825 5.817 5.825 5.817 5.849 310,824 5.8281 -0.14%
2020-05-26 0 7.110 7.090 7.100 7.090 7.170 300,500 2,140,875 7.1244 5.833 5.817 5.825 5.817 5.882 366,284 5.8448 0.42%
2020-05-25 0 7.080 7.050 7.080 7.050 7.080 219,500 1,549,535 7.0594 5.808 5.784 5.808 5.784 5.808 267,552 5.7915 0.14%
2020-05-22 0 7.070 7.010 7.070 6.920 7.150 285,500 1,995,960 6.9911 5.800 5.751 5.800 5.677 5.866 348,001 5.7355 -1.39%
2020-05-21 0 7.170 7.120 7.170 7.100 7.180 242,500 1,728,210 7.1266 5.882 5.841 5.882 5.825 5.890 295,587 5.8467 -0.42%
2020-05-20 0 7.200 7.160 7.200 7.130 7.200 219,563 1,573,697 7.1674 5.907 5.874 5.907 5.849 5.907 267,629 5.8801 0.56%
2020-05-19 0 7.160 7.120 7.160 7.010 7.170 293,500 2,088,795 7.1168 5.874 5.841 5.874 5.751 5.882 357,752 5.8387 2.29%
2020-05-18 0 7.000 6.980 7.000 6.970 7.040 228,667 1,598,340 6.9898 5.743 5.726 5.743 5.718 5.776 278,726 5.7344 -0.71%
2020-05-15 0 7.050 7.010 7.060 6.970 7.050 231,000 1,617,695 7.0030 5.784 5.751 5.792 5.718 5.784 281,570 5.7453 0.71%
2020-05-14 0 7.000 6.980 7.000 6.940 7.010 224,500 1,565,195 6.9719 5.743 5.726 5.743 5.694 5.751 273,647 5.7198 0.29%
2020-05-13 0 6.980 6.960 6.990 6.880 7.150 236,500 1,658,840 7.0141 5.726 5.710 5.735 5.644 5.866 288,274 5.7544 -2.51%
2020-05-12 0 7.160 7.120 7.160 7.070 7.170 241,500 1,715,370 7.1030 5.874 5.841 5.874 5.800 5.882 294,368 5.8273 1.27%
2020-05-11 0 7.270 7.220 7.280 7.170 7.320 251,977 1,827,559 7.2529 5.800 5.760 5.808 5.720 5.840 315,827 5.7866 1.39%
2020-05-08 0 7.170 7.110 7.170 7.030 7.170 225,500 1,600,450 7.0973 5.720 5.673 5.720 5.609 5.720 282,641 5.6625 1.41%
2020-05-07 0 7.070 7.020 7.070 7.020 7.170 214,528 1,516,246 7.0678 5.641 5.601 5.641 5.601 5.720 268,889 5.6389 -1.12%
2020-05-06 0 7.150 7.100 7.150 7.070 7.180 225,500 1,608,620 7.1336 5.704 5.665 5.704 5.641 5.728 282,641 5.6914 0.42%
2020-05-05 0 7.120 7.070 7.120 7.030 7.120 195,500 1,386,980 7.0945 5.681 5.641 5.681 5.609 5.681 245,039 5.6602 0.99%
2020-05-04 0 7.050 7.020 7.050 6.930 7.160 276,500 1,937,787 7.0083 5.625 5.601 5.625 5.529 5.712 346,565 5.5914 -1.54%
2020-04-29 0 7.160 7.110 7.160 7.080 7.160 203,500 1,445,475 7.1031 5.712 5.673 5.712 5.649 5.712 255,067 5.6671 0.42%
2020-04-28 0 7.130 7.080 7.130 7.000 7.160 231,000 1,640,760 7.1029 5.689 5.649 5.689 5.585 5.712 289,535 5.6669 -0.28%
2020-04-27 0 7.150 7.100 7.150 6.990 7.150 235,017 1,650,677 7.0236 5.704 5.665 5.704 5.577 5.704 294,570 5.6037 1.85%
2020-04-24 0 7.020 7.010 7.020 6.980 7.030 209,500 1,467,885 7.0066 5.601 5.593 5.601 5.569 5.609 262,587 5.5901 0.00%
2020-04-23 0 7.020 7.000 7.020 6.920 7.140 326,500 2,294,645 7.0280 5.601 5.585 5.601 5.521 5.697 409,234 5.6072 -1.40%
2020-04-22 0 7.120 7.100 7.120 7.100 7.210 210,000 1,499,930 7.1425 5.681 5.665 5.681 5.665 5.752 263,214 5.6985 -0.70%
2020-04-21 0 7.170 7.110 7.170 7.110 7.230 333,500 2,390,290 7.1673 5.720 5.673 5.720 5.673 5.768 418,008 5.7183 -0.69%
2020-04-20 0 7.220 7.180 7.230 7.180 7.290 225,500 1,629,280 7.2252 5.760 5.728 5.768 5.728 5.816 282,641 5.7645 -1.10%
2020-04-17 0 7.300 7.240 7.300 7.250 7.330 233,500 1,704,735 7.3008 5.824 5.776 5.824 5.784 5.848 292,668 5.8248 0.14%
2020-04-16 0 7.290 7.240 7.290 7.200 7.290 206,000 1,490,725 7.2365 5.816 5.776 5.816 5.744 5.816 258,200 5.7735 1.11%
2020-04-15 0 7.210 7.200 7.210 7.170 7.250 201,500 1,449,655 7.1943 5.752 5.744 5.752 5.720 5.784 252,560 5.7399 -0.69%
2020-04-14 0 7.260 7.200 7.260 7.170 7.300 290,500 2,105,350 7.2473 5.792 5.744 5.792 5.720 5.824 364,112 5.7821 -0.95%
2020-04-09 0 7.330 7.280 7.330 7.180 7.330 275,856 1,999,463 7.2482 5.848 5.808 5.848 5.728 5.848 345,757 5.7828 1.38%
2020-04-08 0 7.230 7.200 7.230 7.160 7.230 264,500 1,905,890 7.2056 5.768 5.744 5.768 5.712 5.768 331,524 5.7489 -0.28%
2020-04-07 0 7.250 7.220 7.260 7.130 7.250 239,500 1,728,360 7.2165 5.784 5.760 5.792 5.689 5.784 300,189 5.7576 -0.14%
2020-04-06 0 7.260 7.240 7.260 7.150 7.260 262,500 1,891,145 7.2044 5.792 5.776 5.792 5.704 5.792 329,017 5.7479 0.83%
2020-04-03 0 7.200 7.190 7.200 7.070 7.200 388,500 2,771,185 7.1330 5.744 5.736 5.744 5.641 5.744 486,945 5.6910 -0.14%
2020-04-02 0 7.210 7.160 7.210 7.100 7.210 253,000 1,809,590 7.1525 5.752 5.712 5.752 5.665 5.752 317,110 5.7065 0.00%
2020-04-01 0 7.210 7.160 7.210 7.140 7.220 376,000 2,697,920 7.1753 5.752 5.712 5.752 5.697 5.760 471,278 5.7247 -0.14%
2020-03-31 0 7.220 7.180 7.220 7.100 7.240 253,000 1,812,850 7.1654 5.760 5.728 5.760 5.665 5.776 317,110 5.7168 0.14%
2020-03-30 0 7.210 7.170 7.210 7.180 7.330 185,500 1,350,820 7.2820 5.752 5.720 5.752 5.728 5.848 232,505 5.8098 -1.50%
2020-03-27 0 7.320 7.240 7.320 7.200 7.480 271,000 1,978,340 7.3001 5.840 5.776 5.840 5.744 5.968 339,671 5.8243 -2.14%
2020-03-26 0 7.480 7.440 7.480 7.270 7.520 225,500 1,677,465 7.4389 5.968 5.936 5.968 5.800 6.000 282,641 5.9350 -0.27%
2020-03-25 0 7.500 7.480 7.500 7.200 7.560 239,000 1,768,925 7.4014 5.984 5.968 5.984 5.744 6.032 299,562 5.9050 3.02%
2020-03-24 0 7.280 7.250 7.280 7.200 7.290 228,000 1,654,100 7.2548 5.808 5.784 5.808 5.744 5.816 285,775 5.7881 0.97%
2020-03-23 0 7.210 7.180 7.210 7.080 7.230 425,500 3,038,055 7.1400 5.752 5.728 5.752 5.649 5.768 533,321 5.6965 -0.96%
2020-03-20 0 7.280 7.260 7.280 7.100 7.280 248,000 1,790,835 7.2211 5.808 5.792 5.808 5.665 5.808 310,843 5.7612 0.97%
2020-03-19 0 7.210 7.200 7.210 7.180 7.240 262,500 1,893,475 7.2132 5.752 5.744 5.752 5.728 5.776 329,017 5.7549 -0.41%
2020-03-18 0 7.240 7.200 7.240 7.190 7.300 206,000 1,494,000 7.2524 5.776 5.744 5.776 5.736 5.824 258,200 5.7862 -0.82%
2020-03-17 0 7.300 7.200 7.300 7.200 7.320 229,500 1,663,950 7.2503 5.824 5.744 5.824 5.744 5.840 287,655 5.7845 0.00%
2020-03-16 0 7.300 7.220 7.300 7.170 7.310 250,500 1,810,120 7.2260 5.824 5.760 5.824 5.720 5.832 313,976 5.7651 -0.27%
2020-03-13 0 7.320 7.280 7.330 7.250 7.380 207,000 1,514,810 7.3179 5.840 5.808 5.848 5.784 5.888 259,453 5.8385 -1.61%
2020-03-12 0 7.440 7.390 7.440 7.200 7.500 221,000 1,625,705 7.3561 5.936 5.896 5.936 5.744 5.984 277,001 5.8690 -0.67%
2020-03-11 0 7.490 7.440 7.490 7.200 7.580 246,500 1,805,005 7.3225 5.976 5.936 5.976 5.744 6.048 308,963 5.8421 -0.93%
2020-03-10 0 7.560 7.480 7.560 7.210 7.560 196,500 1,449,440 7.3763 6.032 5.968 6.032 5.752 6.032 246,293 5.8850 1.61%
2020-03-09 0 7.440 7.400 7.440 7.310 7.590 203,500 1,522,080 7.4795 5.936 5.904 5.936 5.832 6.056 255,067 5.9674 -2.23%
2020-03-06 0 7.610 7.530 7.610 7.280 7.750 223,500 1,674,545 7.4924 6.071 6.008 6.071 5.808 6.183 280,134 5.9776 -2.44%
2020-03-05 0 7.800 7.760 7.800 7.620 7.820 201,000 1,559,645 7.7594 6.223 6.191 6.223 6.079 6.239 251,933 6.1907 1.56%
2020-03-04 0 7.680 7.600 7.690 7.590 7.770 207,500 1,586,710 7.6468 6.127 6.064 6.135 6.056 6.199 260,080 6.1009 1.05%
2020-03-03 0 7.600 7.530 7.600 7.450 7.720 222,000 1,676,040 7.5497 6.064 6.008 6.064 5.944 6.159 278,254 6.0234 -0.91%
2020-03-02 0 7.670 7.660 7.790 7.670 8.000 200,000 1,557,605 7.7880 6.119 6.111 6.215 6.119 6.383 250,680 6.2135 -4.48%
2020-02-28 0 8.030 8.030 8.050 7.550 8.030 259,500 2,005,970 7.7301 6.407 6.407 6.423 6.024 6.407 325,257 6.1673 4.42%
2020-02-27 0 7.690 7.650 7.690 7.540 7.840 217,500 1,669,100 7.6740 6.135 6.103 6.135 6.016 6.255 272,614 6.1226 -1.66%
2020-02-26 0 7.820 7.740 7.820 7.720 7.820 213,000 1,654,940 7.7697 6.239 6.175 6.239 6.159 6.239 266,974 6.1989 0.51%
2020-02-25 0 7.780 7.700 7.790 7.700 7.960 196,500 1,535,755 7.8155 6.207 6.143 6.215 6.143 6.351 246,293 6.2355 -1.52%
2020-02-24 0 7.900 7.720 7.900 7.670 7.920 202,253 1,580,815 7.8160 6.303 6.159 6.303 6.119 6.319 253,504 6.2359 -0.25%
2020-02-21 0 7.920 7.820 7.930 7.800 7.930 209,500 1,648,315 7.8679 6.319 6.239 6.327 6.223 6.327 262,587 6.2772 -0.13%
2020-02-20 0 7.930 7.930 7.960 7.900 7.990 190,000 1,510,760 7.9514 6.327 6.327 6.351 6.303 6.375 238,146 6.3438 -0.63%
2020-02-19 0 7.980 7.910 7.980 7.880 7.980 194,000 1,538,125 7.9285 6.367 6.311 6.367 6.287 6.367 243,159 6.3256 -0.13%
2020-02-18 0 7.990 7.940 8.000 7.920 8.000 202,000 1,605,770 7.9494 6.375 6.335 6.383 6.319 6.383 253,186 6.3422 -0.87%
2020-02-17 0 8.060 7.990 8.070 7.930 8.140 217,000 1,743,750 8.0357 6.431 6.375 6.438 6.327 6.494 271,987 6.4111 1.90%
2020-02-14 0 7.910 7.820 7.910 7.830 7.960 199,000 1,569,075 7.8848 6.311 6.239 6.311 6.247 6.351 249,426 6.2907 -0.13%
2020-02-13 0 7.920 7.810 7.930 7.720 8.020 191,500 1,505,350 7.8608 6.319 6.231 6.327 6.159 6.399 240,026 6.2716 -0.63%
2020-02-12 0 7.970 7.950 8.000 7.950 8.350 250,000 2,006,435 8.0257 6.359 6.343 6.383 6.343 6.662 313,350 6.4032 -4.55%
2020-02-11 0 8.350 8.290 8.350 8.250 8.360 202,500 1,683,660 8.3144 6.662 6.614 6.662 6.582 6.670 253,813 6.6335 0.85%
2020-02-10 0 8.280 8.250 8.280 8.070 8.280 215,500 1,769,800 8.2125 6.606 6.582 6.606 6.438 6.606 270,107 6.5522 2.60%
2020-02-07 0 8.070 8.040 8.070 7.930 8.150 215,500 1,727,455 8.0160 6.438 6.415 6.438 6.327 6.502 270,107 6.3954 -0.37%
2020-02-06 0 8.100 8.100 8.110 8.090 8.390 208,000 1,730,090 8.3177 6.462 6.462 6.470 6.454 6.694 260,707 6.6362 -2.53%
2020-02-05 0 8.310 8.310 8.350 8.300 8.820 199,500 1,684,995 8.4461 6.630 6.630 6.662 6.622 7.037 250,053 6.7386 -2.24%
2020-02-04 0 8.500 8.410 8.520 8.420 8.830 200,500 1,716,435 8.5608 6.782 6.710 6.798 6.718 7.045 251,306 6.8301 -0.82%
2020-02-03 0 8.570 8.520 8.570 8.300 8.750 232,000 1,992,685 8.5892 6.837 6.798 6.837 6.622 6.981 290,788 6.8527 3.25%
2020-01-31 0 8.300 8.280 8.300 8.290 8.420 197,000 1,648,920 8.3702 6.622 6.606 6.622 6.614 6.718 246,919 6.6780 -0.60%
2020-01-30 0 8.350 8.340 8.420 8.350 8.540 191,500 1,624,035 8.4806 6.662 6.654 6.718 6.662 6.813 240,026 6.7661 -2.22%
2020-01-29 0 8.540 8.490 8.540 8.400 8.560 209,000 1,770,480 8.4712 6.813 6.774 6.813 6.702 6.829 261,960 6.7586 0.12%
2020-01-24 0 8.530 8.440 8.550 8.350 8.560 104,500 878,615 8.4078 6.805 6.734 6.821 6.662 6.829 130,980 6.7080 1.67%
2020-01-23 0 8.390 8.370 8.430 8.280 8.550 209,000 1,763,595 8.4383 6.694 6.678 6.726 6.606 6.821 261,960 6.7323 0.96%
2020-01-22 0 8.310 8.290 8.350 8.180 8.450 207,500 1,711,770 8.2495 6.630 6.614 6.662 6.526 6.742 260,080 6.5817 1.84%
2020-01-21 0 8.160 8.080 8.170 8.060 8.280 176,000 1,437,345 8.1667 6.510 6.446 6.518 6.431 6.606 220,598 6.5157 -1.45%
2020-01-20 0 8.280 8.210 8.300 8.220 8.630 192,000 1,596,105 8.3130 6.606 6.550 6.622 6.558 6.885 240,652 6.6324 -4.28%
2020-01-17 0 8.650 8.580 8.650 8.140 8.650 225,000 1,856,805 8.2525 6.901 6.845 6.901 6.494 6.901 282,015 6.5841 6.13%
2020-01-16 0 8.150 8.080 8.160 7.830 8.160 194,000 1,565,567 8.0699 6.502 6.446 6.510 6.247 6.510 243,159 6.4384 4.49%
2020-01-15 0 7.800 7.790 7.820 7.600 8.010 95,000 739,210 7.7812 6.223 6.215 6.239 6.064 6.391 119,073 6.2080 -3.11%
2020-01-14 0 8.050 8.000 8.070 7.980 8.420 102,500 832,805 8.1249 6.423 6.383 6.438 6.367 6.718 128,473 6.4823 -4.17%
2020-01-13 0 8.400 8.270 8.420 7.950 8.400 79,000 646,895 8.1885 6.702 6.598 6.718 6.343 6.702 99,018 6.5331 1.08%
2020-01-10 0 8.310 8.280 8.340 8.290 8.340 82,000 681,355 8.3092 6.630 6.606 6.654 6.614 6.654 102,779 6.6293 0.00%
2020-01-09 0 8.310 8.310 8.360 8.120 8.570 59,500 495,235 8.3233 6.630 6.630 6.670 6.478 6.837 74,577 6.6406 2.59%
2020-01-08 0 8.100 8.010 8.100 8.010 8.380 73,000 595,965 8.1639 6.462 6.391 6.462 6.391 6.686 91,498 6.5134 -3.69%
2020-01-07 0 8.410 8.370 8.410 7.990 8.480 171,000 1,406,865 8.2273 6.710 6.678 6.710 6.375 6.766 214,331 6.5640 4.99%
2020-01-06 0 8.010 7.990 8.010 7.990 8.530 117,500 958,687 8.1590 6.391 6.375 6.391 6.375 6.805 147,274 6.5095 -4.07%
2020-01-03 0 8.350 8.260 8.360 7.880 8.350 68,000 556,650 8.1860 6.662 6.590 6.670 6.287 6.662 85,231 6.5311 6.23%
2020-01-02 0 7.860 7.870 7.880 7.860 7.990 90,500 717,700 7.9304 6.271 6.279 6.287 6.271 6.375 113,433 6.3271 -0.51%
2019-12-31 0 7.900 7.880 7.930 7.890 7.940 12,500 98,790 7.9032 6.303 6.287 6.327 6.295 6.335 15,667 6.3054 0.00%
2019-12-30 0 7.900 7.880 7.900 7.890 8.090 72,000 577,035 8.0144 6.303 6.287 6.303 6.295 6.454 90,245 6.3941 -1.74%
2019-12-27 0 8.040 7.990 8.040 8.000 8.110 198,500 1,601,410 8.0676 6.415 6.375 6.415 6.383 6.470 248,800 6.4365 -0.25%
2019-12-24 0 8.060 8.020 8.060 8.000 8.190 103,500 833,875 8.0568 6.431 6.399 6.431 6.383 6.534 129,727 6.4279 -1.59%
2019-12-23 0 8.190 8.160 8.190 8.180 8.410 213,000 1,779,475 8.3543 6.534 6.510 6.534 6.526 6.710 266,974 6.6654 -2.38%
2019-12-20 0 8.390 8.370 8.390 8.300 9.120 257,500 2,210,000 8.5825 6.694 6.678 6.694 6.622 7.276 322,750 6.8474 -0.59%
2019-12-19 0 8.440 8.270 8.440 8.110 8.650 309,500 2,557,680 8.2639 6.734 6.598 6.734 6.470 6.901 387,927 6.5932 3.05%
2019-12-18 0 8.190 8.010 8.190 7.750 8.190 214,500 1,692,475 7.8903 6.534 6.391 6.534 6.183 6.534 268,854 6.2951 4.73%
2019-12-17 0 7.820 7.820 7.830 7.690 7.880 214,500 1,674,135 7.8048 6.239 6.239 6.247 6.135 6.287 268,854 6.2269 -0.51%
2019-12-16 0 7.860 7.840 7.910 7.620 7.880 203,500 1,579,340 7.7609 6.271 6.255 6.311 6.079 6.287 255,067 6.1919 0.77%
2019-12-13 0 7.800 7.750 7.800 7.570 7.840 214,500 1,643,735 7.6631 6.223 6.183 6.223 6.040 6.255 268,854 6.1139 2.77%
2019-12-12 0 7.590 7.500 7.590 7.410 8.000 217,000 1,675,360 7.7206 6.056 5.984 6.056 5.912 6.383 271,987 6.1597 -4.89%
2019-12-11 0 7.980 7.900 7.980 7.760 8.060 256,500 2,036,537 7.9397 6.367 6.303 6.367 6.191 6.431 321,497 6.3346 2.05%
2019-12-10 0 7.820 7.740 7.820 7.430 7.820 241,000 1,836,785 7.6215 6.239 6.175 6.239 5.928 6.239 302,069 6.0807 4.83%
2019-12-09 0 7.460 7.450 7.490 7.250 7.540 211,000 1,568,755 7.4349 5.952 5.944 5.976 5.784 6.016 264,467 5.9318 2.47%
2019-12-06 0 7.280 7.280 7.310 7.250 7.310 247,500 1,804,475 7.2908 5.808 5.808 5.832 5.784 5.832 310,216 5.8168 -0.14%
2019-12-05 0 7.290 7.290 7.330 7.280 7.480 260,500 1,908,945 7.3280 5.816 5.816 5.848 5.808 5.968 326,510 5.8465 -2.28%
2019-12-04 0 7.460 7.440 7.480 7.450 7.700 212,000 1,603,820 7.5652 5.952 5.936 5.968 5.944 6.143 265,720 6.0357 -3.12%
2019-12-03 0 7.700 7.630 7.700 7.630 7.920 229,000 1,777,020 7.7599 6.143 6.087 6.143 6.087 6.319 287,028 6.1911 0.52%
2019-12-02 0 7.660 7.650 7.700 7.350 7.800 5,285,500 35,680,225 6.7506 6.111 6.103 6.143 5.864 6.223 6,624,836 5.3858 4.36%
2019-11-29 0 7.340 7.250 7.340 7.180 8.160 537,500 4,015,965 7.4716 5.856 5.784 5.856 5.728 6.510 673,701 5.9610 -10.05%
2019-11-28 0 8.160 8.150 8.280 8.160 8.440 232,000 1,936,330 8.3463 6.510 6.502 6.606 6.510 6.734 290,788 6.6589 -3.32%
2019-11-27 0 8.440 8.430 8.440 8.400 8.480 207,000 1,746,595 8.4377 6.734 6.726 6.734 6.702 6.766 259,453 6.7318 -0.35%
2019-11-26 0 8.470 8.450 8.470 8.450 8.840 1,369,000 11,632,610 8.4972 6.758 6.742 6.758 6.742 7.053 1,715,902 6.7793 -4.19%
2019-11-25 0 8.840 8.770 8.840 8.750 8.960 345,000 3,045,205 8.8267 7.053 6.997 7.053 6.981 7.149 432,422 7.0422 0.91%
2019-11-22 0 8.760 8.710 8.770 8.710 9.050 327,500 2,909,275 8.8833 6.989 6.949 6.997 6.949 7.220 410,488 7.0874 -2.88%
2019-11-21 0 9.020 8.960 9.030 8.870 9.200 241,500 2,165,500 8.9669 7.196 7.149 7.204 7.077 7.340 302,696 7.1541 -1.96%
2019-11-20 0 9.200 9.170 9.200 9.140 9.540 241,000 2,247,940 9.3276 7.340 7.316 7.340 7.292 7.611 302,069 7.4418 -1.08%
2019-11-19 0 9.300 9.220 9.330 9.090 9.500 298,000 2,779,280 9.3264 7.420 7.356 7.444 7.252 7.579 373,513 7.4409 1.31%
2019-11-18 0 9.180 9.160 9.180 8.960 9.180 416,500 3,792,252 9.1050 7.324 7.308 7.324 7.149 7.324 522,040 7.2643 2.34%
2019-11-15 0 8.970 8.950 8.970 8.820 8.970 271,000 2,423,430 8.9425 7.157 7.141 7.157 7.037 7.157 339,671 7.1346 0.56%
2019-11-14 0 8.920 8.890 8.920 8.800 8.950 289,000 2,570,237 8.8936 7.117 7.093 7.117 7.021 7.141 362,232 7.0956 1.13%
2019-11-13 0 8.820 8.790 8.820 8.530 8.830 491,000 4,280,191 8.7173 7.037 7.013 7.037 6.805 7.045 615,418 6.9549 3.04%
2019-11-12 0 8.560 8.530 8.560 8.370 8.950 472,500 4,062,630 8.5982 6.829 6.805 6.829 6.678 7.141 592,231 6.8599 2.27%
2019-11-11 0 8.370 8.360 8.450 8.010 8.440 303,000 2,501,640 8.2562 6.678 6.670 6.742 6.391 6.734 379,780 6.5871 0.36%
2019-11-08 0 8.340 8.270 8.340 8.110 8.540 335,500 2,805,885 8.3633 6.654 6.598 6.654 6.470 6.813 420,515 6.6725 2.08%
2019-11-07 0 8.170 8.050 8.180 8.040 8.240 281,000 2,289,820 8.1488 6.518 6.423 6.526 6.415 6.574 352,205 6.5014 -0.85%
2019-11-06 0 8.240 8.170 8.240 8.100 8.270 224,000 1,834,370 8.1892 6.574 6.518 6.574 6.462 6.598 280,761 6.5336 0.61%
2019-11-05 0 8.190 8.150 8.200 8.130 8.210 222,000 1,815,900 8.1797 6.534 6.502 6.542 6.486 6.550 278,254 6.5260 0.12%
2019-11-04 0 8.180 8.120 8.180 8.000 8.190 262,500 2,127,530 8.1049 6.526 6.478 6.526 6.383 6.534 329,017 6.4663 1.11%
2019-11-01 0 8.090 7.980 8.100 7.680 8.130 633,000 4,919,935 7.7724 6.454 6.367 6.462 6.127 6.486 793,401 6.2011 5.20%
2019-10-31 0 7.690 7.630 7.690 7.670 7.700 2,204,500 14,970,335 6.7908 6.135 6.087 6.135 6.119 6.143 2,763,116 5.4179 0.39%
2019-10-30 0 7.660 7.640 7.690 7.640 7.930 242,500 1,909,510 7.8743 6.111 6.095 6.135 6.095 6.327 303,949 6.2823 -3.16%
2019-10-29 0 7.910 7.730 7.920 7.730 7.920 248,000 1,947,710 7.8537 6.311 6.167 6.319 6.167 6.319 310,843 6.2659 0.00%
2019-10-28 0 7.910 7.880 7.910 7.600 7.940 256,500 1,978,160 7.7121 6.311 6.287 6.311 6.064 6.335 321,497 6.1530 2.86%
2019-10-25 0 7.690 7.630 7.690 7.640 7.730 205,000 1,572,895 7.6727 6.135 6.087 6.135 6.095 6.167 256,947 6.1215 -0.52%
2019-10-24 0 7.730 7.680 7.730 7.690 7.730 198,500 1,531,840 7.7171 6.167 6.127 6.167 6.135 6.167 248,800 6.1569 -0.13%
2019-10-23 0 7.740 7.720 7.740 7.720 7.740 208,000 1,607,800 7.7298 6.175 6.159 6.175 6.159 6.175 260,707 6.1671 0.13%
2019-10-22 0 7.730 7.670 7.730 7.660 7.740 198,000 1,524,075 7.6973 6.167 6.119 6.167 6.111 6.175 248,173 6.1412 1.05%
2019-10-21 0 7.650 7.580 7.650 7.580 7.780 207,500 1,593,545 7.6797 6.103 6.048 6.103 6.048 6.207 260,080 6.1271 -1.67%
2019-10-18 0 7.780 7.720 7.780 7.720 7.800 200,000 1,551,840 7.7592 6.207 6.159 6.207 6.159 6.223 250,680 6.1905 -0.13%
2019-10-17 0 7.790 7.710 7.790 7.720 7.790 187,000 1,450,910 7.7589 6.215 6.151 6.215 6.159 6.215 234,385 6.1903 0.26%
2019-10-16 0 7.770 7.720 7.770 7.710 7.820 193,500 1,497,345 7.7382 6.199 6.159 6.199 6.151 6.239 242,533 6.1738 -0.77%
2019-10-15 0 7.830 7.740 7.830 7.710 7.860 229,000 1,783,615 7.7887 6.247 6.175 6.247 6.151 6.271 287,028 6.2141 -0.38%
2019-10-14 0 7.860 7.800 7.870 7.650 7.960 233,500 1,824,325 7.8130 6.271 6.223 6.279 6.103 6.351 292,668 6.2334 3.01%
2019-10-11 0 7.630 7.630 7.720 7.350 7.710 281,500 2,120,030 7.5312 6.087 6.087 6.159 5.864 6.151 352,832 6.0086 4.09%
2019-10-10 0 7.330 7.300 7.330 7.180 7.330 196,500 1,422,890 7.2412 5.848 5.824 5.848 5.728 5.848 246,293 5.7772 1.38%
2019-10-09 0 7.230 7.190 7.230 7.210 7.230 2,191,500 14,783,130 6.7457 5.768 5.736 5.768 5.752 5.768 2,746,822 5.3819 0.28%
2019-10-08 0 7.210 7.180 7.210 7.040 7.220 205,500 1,467,970 7.1434 5.752 5.728 5.752 5.617 5.760 257,573 5.6992 1.98%
2019-10-04 0 7.070 7.030 7.090 7.050 7.260 227,000 1,627,045 7.1676 5.641 5.609 5.657 5.625 5.792 284,521 5.7185 -2.62%
2019-10-03 0 7.260 7.150 7.280 6.810 7.720 288,500 2,071,630 7.1807 5.792 5.704 5.808 5.433 6.159 361,605 5.7290 -5.84%
2019-10-02 0 7.710 7.640 7.710 7.650 8.110 197,000 1,563,860 7.9384 6.151 6.095 6.151 6.103 6.470 246,919 6.3335 -4.93%
2019-09-30 0 8.110 8.050 8.110 7.690 8.120 210,500 1,676,930 7.9664 6.470 6.423 6.470 6.135 6.478 263,840 6.3559 4.51%
2019-09-27 0 7.760 7.720 7.770 7.700 7.770 200,000 1,549,010 7.7451 6.191 6.159 6.199 6.143 6.199 250,680 6.1792 0.00%
2019-09-26 0 7.760 7.730 7.760 7.420 7.800 316,500 2,412,510 7.6225 6.191 6.167 6.191 5.920 6.223 396,701 6.0814 4.72%
2019-09-25 0 7.410 7.380 7.430 7.370 7.420 245,500 1,813,295 7.3861 5.912 5.888 5.928 5.880 5.920 307,709 5.8929 0.41%
2019-09-24 0 7.380 7.330 7.380 7.320 7.380 250,500 1,841,475 7.3512 5.888 5.848 5.888 5.840 5.888 313,976 5.8650 0.68%
2019-09-23 0 7.330 7.290 7.340 7.310 7.330 223,000 1,632,440 7.3204 5.848 5.816 5.856 5.832 5.848 279,508 5.8404 0.27%
2019-09-20 0 7.310 7.300 7.350 7.310 7.400 5,190,000 34,897,345 6.7240 5.832 5.824 5.864 5.832 5.904 6,505,136 5.3646 -1.22%
2019-09-19 0 7.400 7.390 7.430 7.400 7.690 206,500 1,573,910 7.6218 5.904 5.896 5.928 5.904 6.135 258,827 6.0809 -2.76%
2019-09-18 0 7.610 7.580 7.610 7.610 7.670 200,000 1,528,550 7.6428 6.071 6.048 6.071 6.071 6.119 250,680 6.0976 -0.65%
2019-09-17 0 7.660 7.600 7.670 7.600 7.690 193,000 1,477,210 7.6539 6.111 6.064 6.119 6.064 6.135 241,906 6.1065 -0.26%
2019-09-16 0 7.680 7.630 7.680 7.610 7.700 208,500 1,599,510 7.6715 6.127 6.087 6.127 6.071 6.143 261,334 6.1206 0.00%
2019-09-13 0 7.680 7.640 7.720 7.460 7.710 198,500 1,495,370 7.5334 6.127 6.095 6.159 5.952 6.151 248,800 6.0103 2.95%
2019-09-12 0 7.460 7.290 7.480 7.270 7.460 202,000 1,475,495 7.3044 5.952 5.816 5.968 5.800 5.952 253,186 5.8277 2.19%
2019-09-11 0 7.300 7.240 7.300 7.240 7.300 201,000 1,463,210 7.2797 5.824 5.776 5.824 5.776 5.824 251,933 5.8079 0.83%
2019-09-10 0 7.240 7.210 7.260 7.230 7.400 187,500 1,371,170 7.3129 5.776 5.752 5.792 5.768 5.904 235,012 5.8345 -0.69%
2019-09-09 0 7.290 7.230 7.290 7.090 7.290 222,500 1,604,435 7.2109 5.816 5.768 5.816 5.657 5.816 278,881 5.7531 1.96%
2019-09-06 0 7.150 7.120 7.160 7.130 7.200 213,500 1,532,650 7.1787 5.704 5.681 5.712 5.689 5.744 267,600 5.7274 -1.79%
2019-09-05 0 7.280 7.230 7.290 7.160 7.280 196,500 1,421,210 7.2326 5.808 5.768 5.816 5.712 5.808 246,293 5.7704 0.14%
2019-09-04 0 7.270 7.190 7.270 7.170 7.270 200,500 1,446,890 7.2164 5.800 5.736 5.800 5.720 5.800 251,306 5.7575 0.97%
2019-09-03 0 7.200 7.110 7.220 7.130 7.400 196,000 1,420,690 7.2484 5.744 5.673 5.760 5.689 5.904 245,666 5.7830 -2.57%
2019-09-02 0 7.390 7.340 7.480 7.360 7.610 205,500 1,534,295 7.4662 5.896 5.856 5.968 5.872 6.071 257,573 5.9567 -2.76%
2019-08-30 0 7.600 7.500 7.600 7.070 7.600 284,000 2,074,930 7.3061 6.064 5.984 6.064 5.641 6.064 355,965 5.8290 6.59%
2019-08-29 0 7.130 7.080 7.130 6.620 7.200 214,500 1,488,195 6.9380 5.689 5.649 5.689 5.282 5.744 268,854 5.5353 7.22%
2019-08-28 0 6.650 6.600 6.660 6.580 6.710 187,500 1,241,370 6.6206 5.306 5.266 5.314 5.250 5.353 235,012 5.2822 -1.19%
2019-08-27 0 6.730 6.610 6.730 6.400 6.730 193,000 1,260,335 6.5302 5.369 5.274 5.369 5.106 5.369 241,906 5.2100 5.16%
2019-08-26 0 6.400 6.390 6.400 6.370 6.410 199,500 1,274,185 6.3869 5.106 5.098 5.106 5.082 5.114 250,053 5.0957 0.00%
2019-08-23 0 6.400 6.390 6.400 6.390 6.420 196,000 1,254,825 6.4022 5.106 5.098 5.106 5.098 5.122 245,666 5.1078 -0.16%
2019-08-22 0 6.410 6.400 6.410 6.360 6.410 244,500 1,558,775 6.3754 5.114 5.106 5.114 5.074 5.114 306,456 5.0865 0.47%
2019-08-21 0 6.380 6.360 6.380 6.360 6.420 213,500 1,361,985 6.3793 5.090 5.074 5.090 5.074 5.122 267,600 5.0896 -0.31%
2019-08-20 0 6.400 6.360 6.400 6.260 6.400 205,500 1,296,080 6.3070 5.106 5.074 5.106 4.994 5.106 257,573 5.0319 1.91%
2019-08-19 0 6.280 6.230 6.280 6.150 6.290 225,500 1,405,880 6.2345 5.010 4.970 5.010 4.907 5.018 282,641 4.9741 -0.16%
2019-08-16 0 6.290 6.260 6.290 6.250 6.300 212,000 1,327,480 6.2617 5.018 4.994 5.018 4.986 5.026 265,720 4.9958 -0.16%
2019-08-15 0 6.300 6.250 6.300 6.220 6.300 208,000 1,303,665 6.2676 5.026 4.986 5.026 4.963 5.026 260,707 5.0005 0.32%
2019-08-14 0 6.280 6.250 6.290 6.250 6.290 225,000 1,412,770 6.2790 5.010 4.986 5.018 4.986 5.018 282,015 5.0096 0.16%
2019-08-13 0 6.270 6.230 6.280 6.210 6.280 320,000 2,002,315 6.2572 5.002 4.970 5.010 4.955 5.010 401,087 4.9922 0.32%
2019-08-12 0 6.250 6.230 6.270 6.140 6.270 324,000 2,018,995 6.2315 4.986 4.970 5.002 4.899 5.002 406,101 4.9717 0.32%
2019-08-09 0 6.230 6.160 6.240 6.110 6.250 336,000 2,078,750 6.1868 4.970 4.915 4.978 4.875 4.986 421,142 4.9360 0.32%
2019-08-08 0 6.210 6.120 6.210 6.070 6.210 343,000 2,109,455 6.1500 4.955 4.883 4.955 4.843 4.955 429,916 4.9067 1.64%
2019-08-07 0 6.110 6.030 6.110 6.020 6.400 334,500 2,072,790 6.1967 4.875 4.811 4.875 4.803 5.106 419,262 4.9439 -3.32%
2019-08-06 0 6.320 6.230 6.320 6.240 6.720 351,500 2,248,635 6.3973 5.042 4.970 5.042 4.978 5.361 440,569 5.1039 -4.24%
2019-08-05 0 6.600 6.580 6.660 6.590 7.170 252,500 1,746,445 6.9166 5.266 5.250 5.314 5.258 5.720 316,483 5.5183 -7.69%
2019-08-02 0 7.150 7.110 7.150 6.930 7.240 292,500 2,068,080 7.0704 5.704 5.673 5.704 5.529 5.776 366,619 5.6410 -1.24%
2019-08-01 0 7.240 7.200 7.240 7.110 7.250 283,500 2,038,410 7.1902 5.776 5.744 5.776 5.673 5.784 355,338 5.7365 0.84%
2019-07-31 0 7.180 7.170 7.180 7.180 7.250 214,000 1,544,135 7.2156 5.728 5.720 5.728 5.728 5.784 268,227 5.7568 -0.83%
2019-07-30 0 7.240 7.190 7.240 7.190 7.260 301,500 2,184,545 7.2456 5.776 5.736 5.776 5.736 5.792 377,900 5.7808 -0.14%
2019-07-29 0 7.250 7.250 7.260 7.190 7.270 326,500 2,363,410 7.2386 5.784 5.784 5.792 5.736 5.800 409,234 5.7752 0.00%
2019-07-26 0 7.250 7.250 7.260 7.200 7.270 223,000 1,614,765 7.2411 5.784 5.784 5.792 5.744 5.800 279,508 5.7772 0.00%
2019-07-25 0 7.250 7.240 7.260 7.190 7.260 2,829,000 18,551,825 6.5577 5.784 5.776 5.792 5.736 5.792 3,545,863 5.2320 0.14%
2019-07-24 0 7.240 7.230 7.250 7.200 7.250 338,000 2,445,430 7.2350 5.776 5.768 5.784 5.744 5.784 423,649 5.7723 0.28%
2019-07-23 0 7.220 7.200 7.220 7.180 7.220 340,500 2,451,315 7.1992 5.760 5.744 5.760 5.728 5.760 426,782 5.7437 0.56%
2019-07-22 0 7.180 7.160 7.190 7.160 7.230 322,000 2,322,135 7.2116 5.728 5.712 5.736 5.712 5.768 403,594 5.7536 -0.42%
2019-07-19 0 7.210 7.190 7.210 7.170 7.210 209,500 1,507,795 7.1971 5.752 5.736 5.752 5.720 5.752 262,587 5.7421 0.42%
2019-07-18 0 7.180 7.170 7.190 7.160 7.190 326,000 2,339,270 7.1757 5.728 5.720 5.736 5.712 5.736 408,608 5.7250 0.14%
2019-07-17 0 7.170 7.150 7.170 7.040 7.170 346,000 2,465,310 7.1252 5.720 5.704 5.720 5.617 5.720 433,676 5.6847 1.13%
2019-07-16 0 7.090 7.070 7.100 7.020 7.100 323,000 2,284,355 7.0723 5.657 5.641 5.665 5.601 5.665 404,848 5.6425 0.42%
2019-07-15 0 7.060 7.050 7.070 7.030 7.080 321,000 2,267,185 7.0629 5.633 5.625 5.641 5.609 5.649 402,341 5.6350 -0.42%
2019-07-12 0 7.090 7.080 7.090 7.060 7.110 339,000 2,402,795 7.0879 5.657 5.649 5.657 5.633 5.673 424,902 5.6549 -0.42%
2019-07-11 0 7.120 7.090 7.100 7.090 7.150 214,000 1,525,650 7.1292 5.681 5.657 5.665 5.657 5.704 268,227 5.6879 -0.28%
2019-07-10 0 7.140 7.110 7.140 7.110 7.150 346,000 2,466,115 7.1275 5.697 5.673 5.697 5.673 5.704 433,676 5.6865 0.14%
2019-07-09 0 7.130 7.110 7.130 7.090 7.210 2,222,500 14,985,805 6.7428 5.689 5.673 5.689 5.657 5.752 2,785,677 5.3796 -1.25%
2019-07-08 0 7.220 7.200 7.220 7.200 7.260 321,500 2,320,585 7.2180 5.760 5.744 5.760 5.744 5.792 402,967 5.7587 -0.14%
2019-07-05 0 7.230 7.210 7.230 7.200 7.270 235,500 1,701,240 7.2239 5.768 5.752 5.768 5.744 5.800 295,175 5.7635 -0.41%
2019-07-04 0 7.260 7.240 7.260 7.240 7.270 335,000 2,429,575 7.2525 5.792 5.776 5.792 5.776 5.800 419,888 5.7862 0.00%
2019-07-03 0 7.260 7.250 7.260 7.220 7.270 322,500 2,338,580 7.2514 5.792 5.784 5.792 5.760 5.800 404,221 5.7854 0.14%
2019-07-02 0 7.250 7.220 7.260 7.200 7.250 326,000 2,357,285 7.2309 5.784 5.760 5.792 5.744 5.784 408,608 5.7691 0.42%
2019-06-28 0 7.220 7.210 7.220 7.200 7.250 342,000 2,470,205 7.2228 5.760 5.752 5.760 5.744 5.784 428,662 5.7626 -0.28%
2019-06-27 0 7.240 7.230 7.250 7.230 7.260 327,000 2,365,820 7.2349 5.776 5.768 5.784 5.768 5.792 409,861 5.7722 -0.28%
2019-06-26 0 7.260 7.240 7.270 7.250 7.450 335,000 2,447,875 7.3071 5.792 5.776 5.800 5.784 5.944 419,888 5.8298 -2.55%
2019-06-25 0 7.450 7.440 7.450 7.450 7.500 333,500 2,493,050 7.4754 5.944 5.936 5.944 5.944 5.984 418,008 5.9641 -0.40%
2019-06-24 0 7.480 7.470 7.480 7.410 7.480 328,000 2,443,440 7.4495 5.968 5.960 5.968 5.912 5.968 411,115 5.9435 0.67%
2019-06-21 0 7.430 7.400 7.430 7.370 7.430 347,500 2,572,390 7.4026 5.928 5.904 5.928 5.880 5.928 435,556 5.9060 0.54%
2019-06-20 0 7.390 7.380 7.390 7.350 7.400 333,000 2,460,695 7.3895 5.896 5.888 5.896 5.864 5.904 417,382 5.8956 0.00%
2019-06-19 0 7.390 7.370 7.390 7.350 7.390 367,000 2,706,735 7.3753 5.896 5.880 5.896 5.864 5.896 459,997 5.8842 0.41%
2019-06-18 0 7.360 7.350 7.360 7.320 7.370 330,000 2,425,195 7.3491 5.872 5.864 5.872 5.840 5.880 413,621 5.8633 0.14%
2019-06-17 0 7.350 7.330 7.360 7.300 7.360 331,500 2,433,045 7.3395 5.864 5.848 5.872 5.824 5.872 415,501 5.8557 0.27%
2019-06-14 0 7.330 7.300 7.340 7.280 7.330 330,000 2,413,535 7.3137 5.848 5.824 5.856 5.808 5.848 413,621 5.8351 0.55%
2019-06-13 0 7.290 7.260 7.290 7.260 7.350 327,500 2,388,040 7.2917 5.816 5.792 5.816 5.792 5.864 410,488 5.8176 -0.68%
2019-06-12 0 7.340 7.330 7.340 7.330 7.400 327,500 2,414,145 7.3714 5.856 5.848 5.856 5.848 5.904 410,488 5.8812 -0.54%
2019-06-11 0 7.380 7.370 7.410 7.340 7.410 346,500 2,555,550 7.3753 5.888 5.880 5.912 5.856 5.912 434,302 5.8843 0.68%
2019-06-10 0 7.330 7.320 7.350 7.100 7.360 351,000 2,555,625 7.2810 5.848 5.840 5.864 5.665 5.872 439,943 5.8090 3.39%
2019-06-06 0 7.090 7.060 7.090 7.070 7.100 331,000 2,345,530 7.0862 5.657 5.633 5.657 5.641 5.665 414,875 5.6536 0.14%
2019-06-05 0 7.080 7.060 7.080 7.020 7.080 327,000 2,309,790 7.0636 5.649 5.633 5.649 5.601 5.649 409,861 5.6355 1.00%
2019-06-04 0 7.010 6.990 7.010 7.000 7.020 327,000 2,294,270 7.0161 5.593 5.577 5.593 5.585 5.601 409,861 5.5977 0.00%
2019-06-03 0 7.010 7.000 7.010 6.990 7.020 323,000 2,264,500 7.0108 5.593 5.585 5.593 5.577 5.601 404,848 5.5935 0.00%
2019-05-31 0 7.010 7.000 7.020 6.980 7.020 245,500 1,719,195 7.0028 5.593 5.585 5.601 5.569 5.601 307,709 5.5871 0.00%
2019-05-30 0 7.010 7.000 7.010 6.990 7.040 322,500 2,258,910 7.0044 5.593 5.585 5.593 5.577 5.617 404,221 5.5883 -0.28%
2019-05-29 0 7.030 7.010 7.030 7.000 7.040 324,500 2,278,445 7.0214 5.609 5.593 5.609 5.585 5.617 406,728 5.6019 0.00%
2019-05-28 0 7.030 7.010 7.030 6.990 7.040 321,000 2,251,560 7.0142 5.609 5.593 5.609 5.577 5.617 402,341 5.5962 0.14%
2019-05-27 0 7.020 7.010 7.020 6.970 7.040 325,500 2,282,830 7.0133 5.601 5.593 5.601 5.561 5.617 407,981 5.5954 -0.14%
2019-05-24 0 7.030 7.020 7.030 7.030 7.080 217,000 1,532,655 7.0629 5.609 5.601 5.609 5.609 5.649 271,987 5.6350 -0.57%
2019-05-23 0 7.070 7.060 7.080 7.070 7.090 325,500 2,303,325 7.0763 5.641 5.633 5.649 5.641 5.657 407,981 5.6457 0.00%
2019-05-22 0 7.070 7.050 7.070 7.020 7.070 327,500 2,311,110 7.0568 5.641 5.625 5.641 5.601 5.641 410,488 5.6302 0.43%
2019-05-21 0 7.040 7.000 7.040 7.000 7.110 324,500 2,285,375 7.0428 5.617 5.585 5.617 5.585 5.673 406,728 5.6189 -0.71%
2019-05-20 0 7.090 7.040 7.100 7.030 7.160 319,500 2,271,630 7.1100 5.657 5.617 5.665 5.609 5.712 400,461 5.6725 -0.70%
2019-05-17 0 7.140 7.080 7.140 7.030 7.140 251,000 1,783,885 7.1071 5.697 5.649 5.697 5.609 5.697 314,603 5.6703 0.85%
2019-05-16 0 7.080 7.010 7.080 7.010 7.140 323,500 2,292,965 7.0880 5.649 5.593 5.649 5.593 5.697 405,474 5.6550 -0.84%
2019-05-15 0 7.140 7.070 7.140 6.990 7.210 313,000 2,224,005 7.1054 5.697 5.641 5.697 5.577 5.752 392,314 5.6689 -0.83%
2019-05-14 0 7.200 7.130 7.200 6.970 7.250 345,000 2,463,540 7.1407 5.744 5.689 5.744 5.561 5.784 432,422 5.6971 -1.37%
2019-05-10 0 7.300 7.240 7.300 7.000 7.300 335,500 2,409,235 7.1810 5.824 5.776 5.824 5.585 5.824 420,515 5.7292 3.55%
2019-05-09 0 7.050 7.000 7.050 6.990 7.390 367,000 2,693,485 7.3392 5.625 5.585 5.625 5.577 5.896 459,997 5.8554 -4.60%
2019-05-08 0 7.390 7.370 7.390 7.360 7.400 327,000 2,414,905 7.3850 5.896 5.880 5.896 5.872 5.904 409,861 5.8920 0.14%
2019-05-07 0 7.380 7.340 7.380 7.370 7.390 322,000 2,375,535 7.3774 5.888 5.856 5.888 5.880 5.896 403,594 5.8859 0.27%
2019-05-06 0 7.360 7.330 7.370 7.250 7.380 331,000 2,427,110 7.3327 5.872 5.848 5.880 5.784 5.888 414,875 5.8502 0.00%
2019-05-03 0 7.360 7.340 7.360 7.350 7.390 201,000 1,481,835 7.3723 5.872 5.856 5.872 5.864 5.896 251,933 5.8819 -0.14%
2019-05-02 0 7.370 7.330 7.370 7.340 7.400 331,000 2,439,345 7.3696 5.880 5.848 5.880 5.856 5.904 414,875 5.8797 -0.14%
2019-04-30 0 7.380 7.340 7.380 7.320 7.400 325,000 2,401,210 7.3883 5.888 5.856 5.888 5.840 5.904 407,354 5.8946 -0.14%
2019-04-29 0 7.390 7.330 7.390 7.330 7.390 325,000 2,398,575 7.3802 5.896 5.848 5.896 5.848 5.896 407,354 5.8882 0.14%
2019-04-26 0 7.380 7.310 7.380 7.270 7.380 327,000 2,404,030 7.3518 5.888 5.832 5.888 5.800 5.888 409,861 5.8655 0.41%
2019-04-25 0 7.350 7.320 7.350 7.290 7.400 327,500 2,412,620 7.3668 5.864 5.840 5.864 5.816 5.904 410,488 5.8774 -0.27%
2019-04-24 0 7.370 7.330 7.370 7.340 7.430 328,000 2,426,130 7.3967 5.880 5.848 5.880 5.856 5.928 411,115 5.9013 -0.67%
2019-04-23 0 7.420 7.370 7.430 7.180 7.470 343,000 2,537,535 7.3981 5.920 5.880 5.928 5.728 5.960 429,916 5.9024 2.91%
2019-04-18 0 7.210 7.140 7.210 7.120 7.360 332,000 2,406,175 7.2475 5.752 5.697 5.752 5.681 5.872 416,128 5.7823 -1.90%
2019-04-17 0 7.350 7.320 7.360 7.270 7.440 323,000 2,374,645 7.3518 5.864 5.840 5.872 5.800 5.936 404,848 5.8655 -1.08%
2019-04-16 0 7.430 7.400 7.450 7.080 7.570 367,500 2,670,665 7.2671 5.928 5.904 5.944 5.649 6.040 460,624 5.7979 4.65%
2019-04-15 0 7.100 7.070 7.100 6.990 7.100 335,000 2,370,900 7.0773 5.665 5.641 5.665 5.577 5.665 419,888 5.6465 0.57%
2019-04-12 0 7.060 7.030 7.060 7.010 7.070 330,000 2,326,140 7.0489 5.633 5.609 5.633 5.593 5.641 413,621 5.6238 0.86%
2019-04-11 0 7.000 6.920 7.000 6.930 7.000 332,500 2,307,430 6.9396 5.585 5.521 5.585 5.529 5.585 416,755 5.5367 1.16%
2019-04-10 0 6.920 6.850 6.920 6.770 6.970 210,500 1,457,905 6.9259 5.521 5.465 5.521 5.401 5.561 263,840 5.5257 -1.28%
2019-04-09 0 7.010 6.940 7.010 6.890 7.070 320,500 2,243,050 6.9986 5.593 5.537 5.593 5.497 5.641 401,714 5.5837 -1.27%
2019-04-08 0 7.100 7.050 7.100 7.000 7.150 355,000 2,513,650 7.0807 5.665 5.625 5.665 5.585 5.704 444,956 5.6492 -0.42%
2019-04-04 0 7.130 7.050 7.130 7.020 7.230 354,000 2,517,400 7.1113 5.689 5.625 5.689 5.601 5.768 443,703 5.6736 -1.52%
2019-04-03 0 7.240 7.200 7.240 7.170 7.820 315,000 2,342,680 7.4371 5.776 5.744 5.776 5.720 6.239 394,820 5.9335 -7.18%
2019-04-02 0 7.800 7.730 7.800 7.440 7.800 400,500 3,053,275 7.6237 6.223 6.167 6.223 5.936 6.223 501,986 6.0824 3.97%
2019-04-01 0 7.740 7.680 7.740 7.670 8.500 389,500 3,157,640 8.1069 5.985 5.939 5.985 5.931 6.573 503,687 6.2691 -5.15%
2019-03-29 0 8.160 8.110 8.160 8.100 8.160 366,500 2,982,020 8.1365 6.310 6.271 6.310 6.264 6.310 473,944 6.2919 0.12%
2019-03-28 0 8.150 8.100 8.150 8.090 8.170 255,500 2,081,080 8.1451 6.302 6.264 6.302 6.256 6.318 330,403 6.2986 0.00%
2019-03-27 0 8.150 8.100 8.150 8.090 8.160 252,000 2,050,630 8.1374 6.302 6.264 6.302 6.256 6.310 325,877 6.2927 0.12%
2019-03-26 0 8.140 8.080 8.140 8.060 8.140 347,000 2,816,520 8.1168 6.295 6.248 6.295 6.233 6.295 448,727 6.2767 0.12%
2019-03-25 0 8.130 8.080 8.130 8.040 8.150 327,000 2,658,510 8.1300 6.287 6.248 6.287 6.217 6.302 422,864 6.2869 -0.49%
2019-03-22 0 8.170 8.120 8.170 8.090 8.190 328,500 2,683,005 8.1674 6.318 6.279 6.318 6.256 6.333 424,804 6.3159 0.00%
2019-03-21 0 8.170 8.160 8.170 8.100 8.210 405,000 3,306,965 8.1653 6.318 6.310 6.318 6.264 6.349 523,731 6.3142 0.99%
2019-03-20 0 8.090 8.070 8.090 7.920 8.110 422,500 3,393,010 8.0308 6.256 6.241 6.256 6.125 6.271 546,361 6.2102 2.28%
2019-03-19 0 7.910 7.850 7.910 7.730 7.910 396,500 3,113,525 7.8525 6.117 6.070 6.117 5.978 6.117 512,739 6.0723 1.93%
2019-03-18 0 7.760 7.710 7.760 7.710 7.770 343,500 2,663,630 7.7544 6.001 5.962 6.001 5.962 6.009 444,201 5.9965 0.00%
2019-03-15 0 7.760 7.710 7.760 7.680 7.810 348,500 2,704,200 7.7595 6.001 5.962 6.001 5.939 6.039 450,667 6.0004 -0.51%
2019-03-14 0 7.800 7.780 7.800 7.350 7.800 506,500 3,863,975 7.6288 6.032 6.016 6.032 5.684 6.032 654,987 5.8993 6.27%
2019-03-13 0 7.340 7.330 7.340 7.190 7.340 343,000 2,508,495 7.3134 5.676 5.668 5.676 5.560 5.676 443,555 5.6554 1.80%
2019-03-12 0 7.210 7.160 7.210 7.120 7.230 332,500 2,386,005 7.1760 5.575 5.537 5.575 5.506 5.591 429,976 5.5492 0.00%
2019-03-11 0 7.210 7.190 7.210 7.170 7.260 266,000 1,917,900 7.2102 5.575 5.560 5.575 5.545 5.614 343,981 5.5756 -0.96%
2019-03-08 0 7.280 7.240 7.280 7.200 7.380 243,000 1,776,335 7.3100 5.630 5.599 5.630 5.568 5.707 314,238 5.6528 -2.54%
2019-03-07 0 7.470 7.450 7.470 7.390 7.500 310,000 2,317,250 7.4750 5.777 5.761 5.777 5.715 5.800 400,880 5.7804 -0.53%
2019-03-06 0 7.510 7.500 7.510 7.080 7.510 523,500 3,820,010 7.2971 5.807 5.800 5.807 5.475 5.807 676,970 5.6428 6.37%
2019-03-05 0 7.060 7.050 7.060 7.060 7.150 250,500 1,777,790 7.0970 5.459 5.452 5.459 5.459 5.529 323,937 5.4881 -1.12%
2019-03-04 0 7.140 7.110 7.140 7.070 7.160 369,500 2,630,900 7.1202 5.521 5.498 5.521 5.467 5.537 477,823 5.5060 0.56%
2019-03-01 0 7.100 7.060 7.100 6.820 7.170 434,500 3,052,620 7.0256 5.490 5.459 5.490 5.274 5.545 561,879 5.4329 3.80%
2019-02-28 0 6.840 6.810 6.850 6.750 6.890 1,743,000 11,969,030 6.8669 5.289 5.266 5.297 5.220 5.328 2,253,981 5.3102 0.59%
2019-02-27 0 6.800 6.760 6.800 6.610 6.800 346,000 2,325,730 6.7218 5.258 5.227 5.258 5.112 5.258 447,434 5.1979 2.87%
2019-02-26 0 6.610 6.590 6.600 6.590 6.800 284,500 1,905,790 6.6987 5.112 5.096 5.104 5.096 5.258 367,905 5.1801 -2.36%
2019-02-25 0 6.770 6.720 6.770 6.340 6.830 568,000 3,758,740 6.6175 5.235 5.197 5.235 4.903 5.282 734,516 5.1173 6.28%
2019-02-22 0 6.370 6.320 6.370 6.300 6.390 335,000 2,130,465 6.3596 4.926 4.887 4.926 4.872 4.941 433,209 4.9179 0.00%
2019-02-21 0 6.370 6.340 6.370 6.320 6.400 220,500 1,404,225 6.3684 4.926 4.903 4.926 4.887 4.949 285,142 4.9246 -0.16%
2019-02-20 0 6.380 6.350 6.380 6.270 6.380 508,500 3,205,420 6.3037 4.934 4.910 4.934 4.849 4.934 657,573 4.8746 0.79%
2019-02-19 0 6.330 6.280 6.330 6.150 6.420 341,000 2,151,375 6.3090 4.895 4.856 4.895 4.756 4.965 440,968 4.8788 -0.94%
2019-02-18 0 6.390 6.340 6.390 6.340 6.580 345,500 2,230,775 6.4567 4.941 4.903 4.941 4.903 5.088 446,787 4.9929 -2.74%
2019-02-15 0 6.570 6.540 6.570 6.510 6.630 413,000 2,713,915 6.5712 5.081 5.057 5.081 5.034 5.127 534,076 5.0815 -0.90%
2019-02-14 0 6.630 6.590 6.630 6.580 6.740 385,000 2,574,160 6.6861 5.127 5.096 5.127 5.088 5.212 497,867 5.1704 -0.30%
2019-02-13 0 6.650 6.620 6.650 6.480 6.710 362,500 2,400,590 6.6223 5.142 5.119 5.142 5.011 5.189 468,771 5.1210 1.53%
2019-02-12 0 6.550 6.550 6.560 6.550 6.780 369,000 2,471,840 6.6988 5.065 5.065 5.073 5.065 5.243 477,177 5.1801 -3.11%
2019-02-11 0 6.760 6.730 6.770 6.740 6.850 331,000 2,248,650 6.7935 5.227 5.204 5.235 5.212 5.297 428,037 5.2534 -0.73%
2019-02-08 0 6.810 6.780 6.810 6.780 6.870 205,500 1,404,490 6.8345 5.266 5.243 5.266 5.243 5.313 265,745 5.2851 -1.02%
2019-02-04 0 6.880 6.840 6.870 6.560 6.880 202,500 1,355,390 6.6933 5.320 5.289 5.313 5.073 5.320 261,865 5.1759 2.84%
2019-02-01 0 6.690 6.660 6.690 6.640 6.770 231,500 1,552,300 6.7054 5.173 5.150 5.173 5.135 5.235 299,367 5.1853 -1.47%
2019-01-31 0 6.790 6.750 6.790 6.760 6.850 188,500 1,281,880 6.8004 5.251 5.220 5.251 5.227 5.297 243,761 5.2588 -0.44%
2019-01-30 0 6.820 6.770 6.820 6.720 6.990 519,500 3,542,410 6.8189 5.274 5.235 5.274 5.197 5.405 671,798 5.2730 -2.43%
2019-01-29 0 6.990 6.920 6.990 6.880 7.160 458,000 3,210,295 7.0094 5.405 5.351 5.405 5.320 5.537 592,268 5.4203 -1.55%
2019-01-28 0 7.100 7.050 7.160 6.540 7.210 457,500 3,192,700 6.9786 5.490 5.452 5.537 5.057 5.575 591,622 5.3965 7.41%
2019-01-25 0 6.610 6.600 6.620 6.420 6.620 346,500 2,267,990 6.5454 5.112 5.104 5.119 4.965 5.119 448,081 5.0616 0.15%
2019-01-24 0 6.600 6.520 6.600 6.490 6.620 331,500 2,175,705 6.5632 5.104 5.042 5.104 5.019 5.119 428,683 5.0753 -0.15%
2019-01-23 0 6.610 6.550 6.610 6.390 6.700 239,000 1,551,485 6.4916 5.112 5.065 5.112 4.941 5.181 309,066 5.0199 0.15%
2019-01-22 0 6.600 6.560 6.600 6.330 6.800 456,000 2,995,835 6.5698 5.104 5.073 5.104 4.895 5.258 589,682 5.0804 4.43%
2019-01-21 0 6.320 6.250 6.330 5.590 6.370 1,214,000 7,458,330 6.1436 4.887 4.833 4.895 4.323 4.926 1,569,899 4.7508 12.86%
2019-01-18 0 5.600 5.580 5.600 5.400 5.610 649,000 3,561,355 5.4874 4.330 4.315 4.330 4.176 4.338 839,262 4.2434 2.56%
2019-01-17 0 5.460 5.440 5.460 5.410 5.500 220,500 1,201,365 5.4484 4.222 4.207 4.222 4.184 4.253 285,142 4.2132 -0.55%
2019-01-16 0 5.490 5.480 5.490 5.280 5.500 381,500 2,051,455 5.3773 4.245 4.238 4.245 4.083 4.253 493,341 4.1583 3.78%
2019-01-15 0 5.290 5.270 5.290 5.280 5.370 349,500 1,853,605 5.3036 4.091 4.075 4.091 4.083 4.153 451,960 4.1013 -1.12%
2019-01-14 0 5.350 5.310 5.350 5.320 5.400 247,500 1,327,625 5.3641 4.137 4.106 4.137 4.114 4.176 320,058 4.1481 -0.37%
2019-01-11 0 5.370 5.350 5.370 5.350 5.480 476,500 2,579,230 5.4129 4.153 4.137 4.153 4.137 4.238 616,192 4.1858 -1.83%
2019-01-10 0 5.470 5.450 5.470 5.460 5.600 343,000 1,903,005 5.5481 4.230 4.214 4.230 4.222 4.330 443,555 4.2904 -1.97%
2019-01-09 0 5.580 5.560 5.580 5.560 5.620 369,500 2,064,915 5.5884 4.315 4.300 4.315 4.300 4.346 477,823 4.3215 -0.89%
2019-01-08 0 5.630 5.590 5.650 5.590 5.630 229,000 1,284,150 5.6076 4.354 4.323 4.369 4.323 4.354 296,134 4.3364 0.00%
2019-01-07 0 5.630 5.590 5.640 5.590 5.650 322,500 1,814,595 5.6267 4.354 4.323 4.361 4.323 4.369 417,045 4.3511 0.36%
2019-01-04 0 5.610 5.560 5.610 5.520 5.610 327,500 1,831,400 5.5921 4.338 4.300 4.338 4.269 4.338 423,511 4.3243 0.18%
2019-01-03 0 5.600 5.580 5.630 5.580 5.650 321,000 1,798,260 5.6021 4.330 4.315 4.354 4.315 4.369 415,105 4.3321 -0.53%
2019-01-02 0 5.630 5.590 5.630 5.590 5.660 321,000 1,806,505 5.6277 4.354 4.323 4.354 4.323 4.377 415,105 4.3519 -0.35%
2018-12-31 0 5.650 5.640 5.650 5.490 5.670 182,000 1,010,505 5.5522 4.369 4.361 4.369 4.245 4.385 235,355 4.2935 3.48%
2018-12-28 0 5.460 5.420 5.460 5.400 5.460 325,000 1,767,100 5.4372 4.222 4.191 4.222 4.176 4.222 420,278 4.2046 1.11%
2018-12-27 0 5.400 5.350 5.400 5.340 5.450 321,000 1,722,775 5.3669 4.176 4.137 4.176 4.129 4.214 415,105 4.1502 0.00%
2018-12-24 0 5.400 5.390 5.440 5.400 5.450 273,000 1,484,220 5.4367 4.176 4.168 4.207 4.176 4.214 353,033 4.2042 0.00%
2018-12-21 0 5.400 5.370 5.400 5.380 5.530 328,500 1,804,130 5.4920 4.176 4.153 4.176 4.160 4.276 424,804 4.2470 -1.82%
2018-12-20 0 5.500 5.460 5.500 5.400 5.700 323,500 1,793,405 5.5438 4.253 4.222 4.253 4.176 4.408 418,338 4.2870 -2.31%
2018-12-19 0 5.630 5.610 5.630 5.620 5.770 322,000 1,840,695 5.7164 4.354 4.338 4.354 4.346 4.462 416,398 4.4205 -1.05%
2018-12-18 0 5.690 5.620 5.690 5.500 5.700 322,000 1,817,025 5.6429 4.400 4.346 4.400 4.253 4.408 416,398 4.3637 3.45%
2018-12-17 0 5.500 5.480 5.500 5.440 5.600 324,000 1,776,475 5.4829 4.253 4.238 4.253 4.207 4.330 418,984 4.2400 -1.61%
2018-12-14 0 5.590 5.530 5.590 4.930 5.600 1,099,000 5,799,995 5.2775 4.323 4.276 4.323 3.812 4.330 1,421,185 4.0811 9.61%
2018-12-13 0 5.100 5.000 5.100 5.000 5.150 354,000 1,782,830 5.0362 3.944 3.866 3.944 3.866 3.982 457,779 3.8945 0.39%
2018-12-12 0 5.080 5.040 5.080 5.040 5.180 329,000 1,678,700 5.1024 3.928 3.897 3.928 3.897 4.006 425,450 3.9457 -1.55%
2018-12-11 0 5.160 5.080 5.160 5.070 5.170 398,500 2,041,910 5.1240 3.990 3.928 3.990 3.921 3.998 515,325 3.9624 0.19%
2018-12-10 0 5.150 5.150 5.170 4.940 5.260 499,000 2,551,325 5.1129 3.982 3.982 3.998 3.820 4.068 645,288 3.9538 0.59%
2018-12-07 0 5.120 4.920 5.120 4.900 5.140 45,000 223,450 4.9656 3.959 3.805 3.959 3.789 3.975 58,192 3.8399 0.39%
2018-12-06 0 5.100 4.900 5.100 4.860 5.340 119,000 602,670 5.0645 3.944 3.789 3.944 3.758 4.129 153,886 3.9163 -1.54%
2018-12-05 0 5.180 4.850 5.180 5.090 5.300 23,000 117,355 5.1024 4.006 3.750 4.006 3.936 4.098 29,743 3.9457 1.57%
2018-12-04 0 5.100 4.880 5.100 4.800 5.150 5,881,500 30,275,140 5.1475 3.944 3.774 3.944 3.712 3.982 7,605,732 3.9806 -0.78%
2018-12-03 0 5.140 4.800 5.140 5.150 5.190 3,000 15,550 5.1833 3.975 3.712 3.975 3.982 4.013 3,879 4.0083 -0.19%
2018-11-30 0 5.150 4.750 5.150 5.130 5.150 15,500 79,720 5.1432 3.982 3.673 3.982 3.967 3.982 20,044 3.9772 0.19%
2018-11-29 0 5.140 4.810 5.140 5.200 5.200 500 2,600 5.2000 3.975 3.720 3.975 4.021 4.021 647 4.0212 2.80%
2018-11-28 0 5.000 4.890 5.000 4.890 5.050 14,000 69,745 4.9818 3.866 3.781 3.866 3.781 3.905 18,104 3.8524 -0.79%
2018-11-27 0 5.040 4.850 5.040 5.000 5.120 15,000 75,470 5.0313 3.897 3.750 3.897 3.866 3.959 19,397 3.8907 0.80%
2018-11-26 0 5.000 4.820 5.000 5.000 5.000 5,000 25,000 5.0000 3.866 3.727 3.866 3.866 3.866 6,466 3.8665 0.00%
2018-11-23 0 5.000 4.880 5.000 4.830 5.000 5,740,000 28,577,980 4.9787 3.866 3.774 3.866 3.735 3.866 7,422,750 3.8501 -0.20%
2018-11-22 0 5.010 4.860 5.050 4.970 5.050 22,500 112,555 5.0024 3.874 3.758 3.905 3.843 3.905 29,096 3.8684 0.40%
2018-11-21 0 4.990 4.820 5.000 4.980 5.150 73,000 364,740 4.9964 3.859 3.727 3.866 3.851 3.982 94,401 3.8637 0.40%
2018-11-20 0 4.970 4.970 5.080 4.970 5.200 59,500 301,185 5.0619 3.843 3.843 3.928 3.843 4.021 76,943 3.9144 -0.60%
2018-11-19 0 5.000 4.830 5.000 4.800 5.050 48,500 239,220 4.9324 3.866 3.735 3.866 3.712 3.905 62,718 3.8142 -0.99%
2018-11-16 0 5.050 5.000 5.050 4.940 5.110 60,000 301,910 5.0318 3.905 3.866 3.905 3.820 3.952 77,590 3.8911 4.12%
2018-11-15 0 4.850 4.740 4.960 4.730 5.020 10,500 51,120 4.8686 3.750 3.665 3.836 3.658 3.882 13,578 3.7649 -0.61%
2018-11-14 0 4.880 4.820 5.040 4.820 5.040 30,000 146,880 4.8960 3.774 3.727 3.897 3.727 3.897 38,795 3.7861 -0.41%
2018-11-13 0 4.900 4.880 4.900 4.850 5.000 33,500 164,065 4.8975 3.789 3.774 3.789 3.750 3.866 43,321 3.7872 -1.41%
2018-11-12 0 4.970 4.880 4.970 4.840 5.070 45,500 224,165 4.9267 3.843 3.774 3.843 3.743 3.921 58,839 3.8098 -1.39%
2018-11-09 0 5.040 5.040 5.180 5.020 5.190 26,000 131,805 5.0694 3.897 3.897 4.006 3.882 4.013 33,622 3.9202 -3.08%
2018-11-08 0 5.200 5.010 5.200 5.000 5.290 94,000 487,480 5.1860 4.021 3.874 4.021 3.866 4.091 121,557 4.0103 -1.70%
2018-11-07 0 5.290 5.240 5.290 5.160 5.360 87,000 458,300 5.2678 4.091 4.052 4.091 3.990 4.145 112,505 4.0736 -1.31%
2018-11-06 0 5.360 5.340 5.390 5.200 5.440 122,500 657,645 5.3685 4.145 4.129 4.168 4.021 4.207 158,412 4.1515 0.19%
2018-11-05 0 5.350 5.120 5.360 5.210 5.380 114,500 612,565 5.3499 4.137 3.959 4.145 4.029 4.160 148,067 4.1371 -0.37%
2018-11-02 0 5.370 5.180 5.400 5.100 5.400 214,500 1,138,675 5.3085 4.153 4.006 4.176 3.944 4.176 277,383 4.1051 3.27%
2018-11-01 0 5.200 5.190 5.270 5.190 5.470 144,000 759,080 5.2714 4.021 4.013 4.075 4.013 4.230 186,215 4.0764 -2.80%
2018-10-31 0 5.350 5.250 5.390 4.980 5.450 1,282,500 6,753,255 5.2657 4.137 4.060 4.168 3.851 4.214 1,658,480 4.0720 4.09%
2018-10-30 0 5.140 5.000 5.170 4.850 5.170 106,000 538,160 5.0770 3.975 3.866 3.998 3.750 3.998 137,075 3.9260 1.38%
2018-10-29 0 5.070 4.800 5.070 4.680 5.170 299,000 1,502,335 5.0245 3.921 3.712 3.921 3.619 3.998 386,655 3.8855 -0.59%
2018-10-26 0 5.100 4.930 5.090 4.880 5.200 103,000 525,305 5.1000 3.944 3.812 3.936 3.774 4.021 133,196 3.9439 0.20%
2018-10-25 0 5.090 4.950 5.100 4.950 5.110 30,500 154,505 5.0657 3.936 3.828 3.944 3.828 3.952 39,441 3.9173 -0.39%
2018-10-24 0 5.110 5.050 5.130 4.970 5.170 140,000 707,060 5.0504 3.952 3.905 3.967 3.843 3.998 181,043 3.9055 -0.20%
2018-10-23 0 5.120 5.020 5.120 5.020 5.200 38,500 196,405 5.1014 3.959 3.882 3.959 3.882 4.021 49,787 3.9449 -2.85%
2018-10-22 0 5.270 5.110 5.260 4.830 5.300 184,500 940,860 5.0995 4.075 3.952 4.068 3.735 4.098 238,588 3.9434 4.98%
2018-10-19 0 5.020 5.020 5.050 4.700 5.020 205,500 1,009,195 4.9109 3.882 3.882 3.905 3.635 3.882 265,745 3.7976 1.62%
2018-10-18 0 4.940 4.760 4.930 4.710 5.000 382,000 1,849,145 4.8407 3.820 3.681 3.812 3.642 3.866 493,988 3.7433 -1.98%
2018-10-16 0 5.040 4.910 5.040 4.720 5.050 719,000 3,573,095 4.9695 3.897 3.797 3.897 3.650 3.905 929,783 3.8429 -0.20%
2018-10-15 0 5.050 4.920 5.060 4.650 5.050 1,363,500 6,743,060 4.9454 3.905 3.805 3.913 3.596 3.905 1,763,226 3.8243 0.00%
2018-10-12 0 5.050 5.040 5.050 4.750 5.510 7,481,500 44,254,360 5.9152 3.905 3.897 3.905 3.673 4.261 9,674,792 4.5742 6.32%
2018-10-11 0 4.750 4.800 4.850 4.410 5.100 1,533,000 7,326,470 4.7792 3.673 3.712 3.750 3.410 3.944 1,982,417 3.6957 -10.38%
2018-10-10 0 5.300 5.280 5.300 4.300 5.370 5,393,000 26,962,480 4.9995 4.098 4.083 4.098 3.325 4.153 6,974,023 3.8661 21.00%
2018-10-09 0 4.380 4.300 4.330 4.080 5.800 27,803,500 148,743,420 5.3498 3.387 3.325 3.348 3.155 4.485 35,954,430 4.1370

Copyright & disclaimer, Privacy policy

Back to top