Wanka Online Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01762  2018-12-21    
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
2026-01-23 0 1.130 1.120 1.130 0.980 1.130 84,109,000 90,010,940 1.0702 1.130 1.120 1.130 0.980 1.130 84,109,000 1.0702 25.56%
2026-01-22 0 0.900 0.900 0.910 0.900 0.960 11,138,000 10,215,020 0.9171 0.900 0.900 0.910 0.900 0.960 11,138,000 0.9171 -6.25%
2026-01-21 0 0.960 0.950 0.960 0.850 0.960 16,669,000 15,392,290 0.9234 0.960 0.950 0.960 0.850 0.960 16,669,000 0.9234 10.34%
2026-01-20 0 0.870 0.870 0.880 0.850 0.890 6,097,000 5,263,380 0.8633 0.870 0.870 0.880 0.850 0.890 6,097,000 0.8633 -2.25%
2026-01-19 0 0.890 0.880 0.890 0.860 0.960 13,133,000 11,915,300 0.9073 0.890 0.880 0.890 0.860 0.960 13,133,000 0.9073 -2.20%
2026-01-16 0 0.910 0.900 0.910 0.880 0.910 5,702,000 5,094,520 0.8935 0.910 0.900 0.910 0.880 0.910 5,702,000 0.8935 2.25%
2026-01-15 0 0.890 0.880 0.890 0.840 0.890 12,796,000 10,991,550 0.8590 0.890 0.880 0.890 0.840 0.890 12,796,000 0.8590 3.49%
2026-01-14 0 0.860 0.850 0.860 0.850 0.920 29,246,000 25,593,140 0.8751 0.860 0.850 0.860 0.850 0.920 29,246,000 0.8751 -5.49%
2026-01-13 0 0.910 0.910 0.920 0.910 0.980 20,387,000 19,260,800 0.9448 0.910 0.910 0.920 0.910 0.980 20,387,000 0.9448 -1.09%
2026-01-12 0 0.920 0.920 0.930 0.850 0.950 40,960,000 37,481,140 0.9151 0.920 0.920 0.930 0.850 0.950 40,960,000 0.9151 12.20%
2026-01-09 0 0.820 0.820 0.830 0.790 0.830 18,889,000 15,187,080 0.8040 0.820 0.820 0.830 0.790 0.830 18,889,000 0.8040 3.80%
2026-01-08 0 0.790 0.790 0.800 0.750 0.800 9,029,000 6,961,160 0.7710 0.790 0.790 0.800 0.750 0.800 9,029,000 0.7710 2.60%
2026-01-07 0 0.770 0.770 0.780 0.760 0.850 26,310,000 21,283,160 0.8089 0.770 0.770 0.780 0.760 0.850 26,310,000 0.8089 -7.23%
2026-01-06 0 0.830 0.820 0.830 0.730 0.860 35,048,000 27,157,650 0.7749 0.830 0.820 0.830 0.730 0.860 35,048,000 0.7749 10.67%
2026-01-05 0 0.750 0.730 0.750 0.700 0.750 12,857,000 9,424,500 0.7330 0.750 0.730 0.750 0.700 0.750 12,857,000 0.7330 8.70%
2026-01-02 0 0.690 0.690 0.700 0.680 0.730 10,338,000 7,217,760 0.6982 0.690 0.690 0.700 0.680 0.730 10,338,000 0.6982 -6.76%
2025-12-31 0 0.740 0.730 0.740 0.670 0.750 14,537,000 10,362,510 0.7128 0.740 0.730 0.740 0.670 0.750 14,537,000 0.7128 8.82%
2025-12-30 0 0.680 0.680 0.690 0.680 0.710 3,691,000 2,548,460 0.6905 0.680 0.680 0.690 0.680 0.710 3,691,000 0.6905 -2.86%
2025-12-29 0 0.700 0.690 0.700 0.680 0.710 6,336,930 4,400,123 0.6944 0.700 0.690 0.700 0.680 0.710 6,336,930 0.6944 0.00%
2025-12-24 0 0.700 0.690 0.700 0.690 0.730 4,930,000 3,483,220 0.7065 0.700 0.690 0.700 0.690 0.730 4,930,000 0.7065 -2.78%
2025-12-23 0 0.720 0.710 0.720 0.700 0.740 7,371,000 5,308,330 0.7202 0.720 0.710 0.720 0.700 0.740 7,371,000 0.7202 1.41%
2025-12-22 0 0.710 0.710 0.720 0.710 0.740 5,475,000 3,958,410 0.7230 0.710 0.710 0.720 0.710 0.740 5,475,000 0.7230 -1.39%
2025-12-19 0 0.720 0.720 0.730 0.700 0.740 13,064,000 9,323,890 0.7137 0.720 0.720 0.730 0.700 0.740 13,064,000 0.7137 0.00%
2025-12-18 0 0.720 0.700 0.720 0.690 0.720 9,023,000 6,399,690 0.7093 0.720 0.700 0.720 0.690 0.720 9,023,000 0.7093 1.41%
2025-12-17 0 0.710 0.690 0.710 0.690 0.720 3,015,000 2,117,450 0.7023 0.710 0.690 0.710 0.690 0.720 3,015,000 0.7023 0.00%
2025-12-16 0 0.710 0.690 0.710 0.690 0.720 8,813,000 6,170,570 0.7002 0.710 0.690 0.710 0.690 0.720 8,813,000 0.7002 -1.39%
2025-12-15 0 0.720 0.700 0.720 0.690 0.740 13,001,000 9,351,450 0.7193 0.720 0.700 0.720 0.690 0.740 13,001,000 0.7193 1.41%
2025-12-12 0 0.710 0.700 0.710 0.680 0.710 12,970,000 9,031,940 0.6964 0.710 0.700 0.710 0.680 0.710 12,970,000 0.6964 4.41%
2025-12-11 0 0.680 0.680 0.690 0.680 0.720 6,565,000 4,490,460 0.6840 0.680 0.680 0.690 0.680 0.720 6,565,000 0.6840 -5.56%
2025-12-10 0 0.720 0.710 0.720 0.670 0.730 11,654,000 8,168,530 0.7009 0.720 0.710 0.720 0.670 0.730 11,654,000 0.7009 1.41%
2025-12-09 0 0.710 0.700 0.710 0.690 0.730 3,912,000 2,761,860 0.7060 0.710 0.700 0.710 0.690 0.730 3,912,000 0.7060 -2.74%
2025-12-08 0 0.730 0.720 0.730 0.720 0.750 5,329,000 3,877,400 0.7276 0.730 0.720 0.730 0.720 0.750 5,329,000 0.7276 0.00%
2025-12-05 0 0.730 0.720 0.730 0.720 0.760 12,782,000 9,472,570 0.7411 0.730 0.720 0.730 0.720 0.760 12,782,000 0.7411 -2.67%
2025-12-04 0 0.750 0.750 0.760 0.740 0.770 5,586,000 4,216,260 0.7548 0.750 0.750 0.760 0.740 0.770 5,586,000 0.7548 1.35%
2025-12-03 0 0.740 0.740 0.750 0.730 0.760 4,765,000 3,547,240 0.7444 0.740 0.740 0.750 0.730 0.760 4,765,000 0.7444 -2.63%
2025-12-02 0 0.760 0.740 0.760 0.730 0.770 7,754,000 5,803,420 0.7484 0.760 0.740 0.760 0.730 0.770 7,754,000 0.7484 1.33%
2025-12-01 0 0.750 0.740 0.750 0.710 0.760 8,104,000 5,997,230 0.7400 0.750 0.740 0.750 0.710 0.760 8,104,000 0.7400 2.74%
2025-11-28 0 0.730 0.720 0.730 0.700 0.740 5,444,000 3,883,900 0.7134 0.730 0.720 0.730 0.700 0.740 5,444,000 0.7134 2.82%
2025-11-27 0 0.710 0.710 0.720 0.710 0.740 2,509,000 1,817,490 0.7244 0.710 0.710 0.720 0.710 0.740 2,509,000 0.7244 -2.74%
2025-11-26 0 0.730 0.710 0.730 0.710 0.740 5,036,000 3,664,140 0.7276 0.730 0.710 0.730 0.710 0.740 5,036,000 0.7276 0.00%
2025-11-25 0 0.730 0.720 0.730 0.720 0.750 3,082,000 2,256,970 0.7323 0.730 0.720 0.730 0.720 0.750 3,082,000 0.7323 -1.35%
2025-11-24 0 0.740 0.730 0.740 0.730 0.770 8,543,000 6,356,510 0.7441 0.740 0.730 0.740 0.730 0.770 8,543,000 0.7441 -2.63%
2025-11-21 0 0.760 0.750 0.760 0.730 0.780 13,073,000 9,883,240 0.7560 0.760 0.750 0.760 0.730 0.780 13,073,000 0.7560 0.00%
2025-11-20 0 0.760 0.760 0.770 0.690 0.790 32,179,000 23,398,740 0.7271 0.760 0.760 0.770 0.690 0.790 32,179,000 0.7271 -5.00%
2025-11-19 0 0.800 0.790 0.800 0.730 0.820 11,363,000 8,736,810 0.7689 0.800 0.790 0.800 0.730 0.820 11,363,000 0.7689 0.00%
2025-11-18 0 0.800 0.790 0.800 0.800 0.850 7,565,000 6,196,170 0.8191 0.800 0.790 0.800 0.800 0.850 7,565,000 0.8191 -4.76%
2025-11-17 0 0.840 0.830 0.840 0.830 0.890 9,123,000 7,806,050 0.8556 0.840 0.830 0.840 0.830 0.890 9,123,000 0.8556 0.00%
2025-11-14 0 0.840 0.840 0.850 0.840 0.890 8,084,000 7,016,940 0.8680 0.840 0.840 0.850 0.840 0.890 8,084,000 0.8680 -5.62%
2025-11-13 0 0.890 0.880 0.890 0.850 0.920 8,682,000 7,620,730 0.8778 0.890 0.880 0.890 0.850 0.920 8,682,000 0.8778 3.49%
2025-11-12 0 0.860 0.850 0.860 0.840 0.880 7,438,000 6,401,890 0.8607 0.860 0.850 0.860 0.840 0.880 7,438,000 0.8607 1.18%
2025-11-11 0 0.850 0.840 0.850 0.830 0.860 6,857,000 5,804,030 0.8464 0.850 0.840 0.850 0.830 0.860 6,857,000 0.8464 0.00%
2025-11-10 0 0.850 0.840 0.850 0.800 0.860 8,186,000 6,866,530 0.8388 0.850 0.840 0.850 0.800 0.860 8,186,000 0.8388 1.19%
2025-11-07 0 0.840 0.830 0.840 0.830 0.860 5,693,000 4,807,850 0.8445 0.840 0.830 0.840 0.830 0.860 5,693,000 0.8445 -2.33%
2025-11-06 0 0.860 0.850 0.860 0.840 0.870 3,893,000 3,322,350 0.8534 0.860 0.850 0.860 0.840 0.870 3,893,000 0.8534 0.00%
2025-11-05 0 0.860 0.850 0.860 0.830 0.860 6,940,000 5,813,770 0.8377 0.860 0.850 0.860 0.830 0.860 6,940,000 0.8377 0.00%
2025-11-04 0 0.860 0.850 0.860 0.830 0.890 11,489,000 9,795,100 0.8526 0.860 0.850 0.860 0.830 0.890 11,489,000 0.8526 -3.37%
2025-11-03 0 0.890 0.880 0.890 0.870 0.920 9,834,000 8,816,420 0.8965 0.890 0.880 0.890 0.870 0.920 9,834,000 0.8965 0.00%
2025-10-31 0 0.890 0.870 0.890 0.850 0.890 4,502,000 3,902,450 0.8668 0.890 0.870 0.890 0.850 0.890 4,502,000 0.8668 2.30%
2025-10-30 0 0.870 0.870 0.880 0.840 0.890 8,013,000 6,888,750 0.8597 0.870 0.870 0.880 0.840 0.890 8,013,000 0.8597 0.00%
2025-10-28 0 0.870 0.870 0.880 0.870 0.920 9,436,000 8,385,840 0.8887 0.870 0.870 0.880 0.870 0.920 9,436,000 0.8887 -2.25%
2025-10-27 0 0.890 0.890 0.900 0.880 0.900 7,391,000 6,555,040 0.8869 0.890 0.890 0.900 0.880 0.900 7,391,000 0.8869 1.14%
2025-10-24 0 0.880 0.870 0.880 0.860 0.900 7,475,000 6,547,600 0.8759 0.880 0.870 0.880 0.860 0.900 7,475,000 0.8759 0.00%
2025-10-23 0 0.880 0.870 0.880 0.870 0.900 4,976,000 4,375,690 0.8794 0.880 0.870 0.880 0.870 0.900 4,976,000 0.8794 0.00%
2025-10-22 0 0.880 0.880 0.890 0.850 0.890 6,254,000 5,451,370 0.8717 0.880 0.880 0.890 0.850 0.890 6,254,000 0.8717 0.00%
2025-10-21 0 0.880 0.870 0.880 0.860 0.910 7,954,000 6,967,190 0.8759 0.880 0.870 0.880 0.860 0.910 7,954,000 0.8759 0.00%
2025-10-20 0 0.880 0.880 0.890 0.870 0.910 7,574,000 6,725,750 0.8880 0.880 0.880 0.890 0.870 0.910 7,574,000 0.8880 2.33%
2025-10-17 0 0.860 0.860 0.870 0.850 0.930 13,587,000 11,979,460 0.8817 0.860 0.860 0.870 0.850 0.930 13,587,000 0.8817 -7.53%
2025-10-16 0 0.930 0.920 0.930 0.900 0.930 8,092,000 7,396,150 0.9140 0.930 0.920 0.930 0.900 0.930 8,092,000 0.9140 3.33%
2025-10-15 0 0.900 0.900 0.910 0.880 0.920 15,864,000 14,297,650 0.9013 0.900 0.900 0.910 0.880 0.920 15,864,000 0.9013 3.45%
2025-10-14 0 0.870 0.870 0.880 0.870 0.960 17,076,000 15,434,060 0.9038 0.870 0.870 0.880 0.870 0.960 17,076,000 0.9038 -7.45%
2025-10-13 0 0.940 0.930 0.940 0.900 0.960 22,839,000 21,072,960 0.9227 0.940 0.930 0.940 0.900 0.960 22,839,000 0.9227 -4.08%
2025-10-10 0 0.980 0.970 0.980 0.930 1.030 17,367,000 16,855,950 0.9706 0.980 0.970 0.980 0.930 1.030 17,367,000 0.9706 -3.92%
2025-10-09 0 1.020 1.020 1.030 0.990 1.070 18,397,000 18,619,650 1.0121 1.020 1.020 1.030 0.990 1.070 18,397,000 1.0121 -3.77%
2025-10-08 0 1.060 1.050 1.060 1.020 1.080 14,781,000 15,607,280 1.0559 1.060 1.050 1.060 1.020 1.080 14,781,000 1.0559 0.95%
2025-10-06 0 1.050 1.030 1.050 1.030 1.080 7,961,000 8,304,105 1.0431 1.050 1.030 1.050 1.030 1.080 7,961,000 1.0431 -0.94%
2025-10-03 0 1.060 1.060 1.070 1.050 1.080 7,516,000 8,000,195 1.0644 1.060 1.060 1.070 1.050 1.080 7,516,000 1.0644 0.00%
2025-10-02 0 1.060 1.050 1.060 1.050 1.090 7,339,000 7,797,270 1.0624 1.060 1.050 1.060 1.050 1.090 7,339,000 1.0624 -1.85%
2025-09-30 0 1.080 1.070 1.080 1.040 1.080 14,832,000 15,733,085 1.0608 1.080 1.070 1.080 1.040 1.080 14,832,000 1.0608 1.89%
2025-09-29 0 1.060 1.050 1.060 1.000 1.080 13,929,000 14,690,720 1.0547 1.060 1.050 1.060 1.000 1.080 13,929,000 1.0547 4.95%
2025-09-26 0 1.010 1.000 1.010 0.990 1.010 9,636,000 9,624,970 0.9989 1.010 1.000 1.010 0.990 1.010 9,636,000 0.9989 0.00%
2025-09-25 0 1.010 1.000 1.010 1.000 1.060 6,769,000 6,974,480 1.0304 1.010 1.000 1.010 1.000 1.060 6,769,000 1.0304 -1.94%
2025-09-24 0 1.030 1.020 1.030 1.000 1.110 10,349,000 10,748,120 1.0386 1.030 1.020 1.030 1.000 1.110 10,349,000 1.0386 -3.74%
2025-09-23 0 1.070 1.060 1.070 0.980 1.090 24,668,000 25,949,530 1.0520 1.070 1.060 1.070 0.980 1.090 24,668,000 1.0520 8.08%
2025-09-22 0 0.990 0.990 1.000 0.990 1.090 17,043,000 17,578,730 1.0314 0.990 0.990 1.000 0.990 1.090 17,043,000 1.0314 -7.48%
2025-09-19 0 1.070 1.050 1.070 1.020 1.080 21,261,000 22,337,600 1.0506 1.070 1.050 1.070 1.020 1.080 21,261,000 1.0506 1.90%
2025-09-18 0 1.050 1.040 1.050 1.030 1.090 18,790,000 19,831,450 1.0554 1.050 1.040 1.050 1.030 1.090 18,790,000 1.0554 -1.87%
2025-09-17 0 1.070 1.060 1.070 1.060 1.110 14,057,000 15,321,210 1.0899 1.070 1.060 1.070 1.060 1.110 14,057,000 1.0899 -3.60%
2025-09-16 0 1.110 1.100 1.110 1.090 1.170 13,345,000 14,810,940 1.1098 1.110 1.100 1.110 1.090 1.170 13,345,000 1.1098 -3.48%
2025-09-15 0 1.150 1.150 1.160 1.090 1.160 16,813,000 18,867,545 1.1222 1.150 1.150 1.160 1.090 1.160 16,813,000 1.1222 5.50%
2025-09-12 0 1.090 1.080 1.090 1.070 1.130 14,093,000 15,455,785 1.0967 1.090 1.080 1.090 1.070 1.130 14,093,000 1.0967 1.87%
2025-09-11 0 1.070 1.070 1.080 1.060 1.160 17,186,000 18,945,520 1.1024 1.070 1.070 1.080 1.060 1.160 17,186,000 1.1024 -7.76%
2025-09-10 0 1.160 1.150 1.160 1.110 1.190 20,809,900 23,833,129 1.1453 1.160 1.150 1.160 1.110 1.190 20,809,900 1.1453 2.65%
2025-09-09 0 1.130 1.120 1.130 1.100 1.190 43,782,000 44,764,810 1.0224 1.130 1.120 1.130 1.100 1.190 43,782,000 1.0224 2.73%
2025-09-08 0 1.100 1.100 1.130 1.070 1.210 41,581,000 47,150,080 1.1339 1.100 1.100 1.130 1.070 1.210 41,581,000 1.1339 0.00%
2025-09-05 0 1.100 1.090 1.100 0.960 1.130 47,377,000 50,458,000 1.0650 1.100 1.090 1.100 0.960 1.130 47,377,000 1.0650 14.58%
2025-09-04 0 0.960 0.960 0.970 0.940 1.020 16,559,000 16,099,690 0.9723 0.960 0.960 0.970 0.940 1.020 16,559,000 0.9723 -2.04%
2025-09-03 0 0.980 0.970 0.980 0.970 1.030 18,561,000 18,626,270 1.0035 0.980 0.970 0.980 0.970 1.030 18,561,000 1.0035 -2.97%
2025-09-02 0 1.010 1.000 1.010 0.940 1.050 23,801,000 23,489,870 0.9869 1.010 1.000 1.010 0.940 1.050 23,801,000 0.9869 -2.88%
2025-09-01 0 1.040 1.030 1.040 0.970 1.210 69,280,000 74,808,420 1.0798 1.040 1.030 1.040 0.970 1.210 69,280,000 1.0798 0.97%
2025-08-29 0 1.030 1.020 1.030 0.940 1.070 72,358,000 73,840,780 1.0205 1.030 1.020 1.030 0.940 1.070 72,358,000 1.0205 11.96%
2025-08-28 0 0.920 0.910 0.920 0.890 1.010 25,193,000 23,699,860 0.9407 0.920 0.910 0.920 0.890 1.010 25,193,000 0.9407 -5.15%
2025-08-27 0 0.970 0.960 0.970 0.920 0.980 22,617,000 21,586,340 0.9544 0.970 0.960 0.970 0.920 0.980 22,617,000 0.9544 3.19%
2025-08-26 0 0.940 0.930 0.940 0.870 0.940 16,283,500 15,058,805 0.9248 0.940 0.930 0.940 0.870 0.940 16,283,500 0.9248 8.05%
2025-08-25 0 0.870 0.870 0.880 0.820 0.890 21,797,000 17,044,170 0.7820 0.870 0.870 0.880 0.820 0.890 21,797,000 0.7820 3.57%
2025-08-22 0 0.840 0.830 0.840 0.750 0.870 24,741,000 20,265,610 0.8191 0.840 0.830 0.840 0.750 0.870 24,741,000 0.8191 5.00%
2025-08-21 0 0.800 0.790 0.800 0.780 0.860 11,754,000 9,608,420 0.8175 0.800 0.790 0.800 0.780 0.860 11,754,000 0.8175 -1.23%
2025-08-20 0 0.810 0.810 0.820 0.780 0.830 10,199,000 8,210,500 0.8050 0.810 0.810 0.820 0.780 0.830 10,199,000 0.8050 -1.22%
2025-08-19 0 0.820 0.810 0.820 0.810 0.880 17,178,000 14,500,830 0.8442 0.820 0.810 0.820 0.810 0.880 17,178,000 0.8442 -2.38%
2025-08-18 0 0.840 0.830 0.840 0.770 0.880 18,391,000 15,129,050 0.8226 0.840 0.830 0.840 0.770 0.880 18,391,000 0.8226 9.09%
2025-08-15 0 0.770 0.770 0.780 0.770 0.810 7,972,000 6,314,160 0.7920 0.770 0.770 0.780 0.770 0.810 7,972,000 0.7920 -1.28%
2025-08-14 0 0.780 0.780 0.790 0.760 0.800 4,246,000 3,314,560 0.7806 0.780 0.780 0.790 0.760 0.800 4,246,000 0.7806 -1.27%
2025-08-13 0 0.790 0.780 0.790 0.730 0.810 20,750,000 16,134,490 0.7776 0.790 0.780 0.790 0.730 0.810 20,750,000 0.7776 9.72%
2025-08-12 0 0.720 0.710 0.720 0.700 0.720 2,488,000 1,777,130 0.7143 0.720 0.710 0.720 0.700 0.720 2,488,000 0.7143 2.86%
2025-08-11 0 0.700 0.700 0.710 0.700 0.730 3,124,000 2,215,720 0.7093 0.700 0.700 0.710 0.700 0.730 3,124,000 0.7093 -1.41%
2025-08-08 0 0.710 0.690 0.710 0.690 0.710 2,667,000 1,863,390 0.6987 0.710 0.690 0.710 0.690 0.710 2,667,000 0.6987 0.00%
2025-08-07 0 0.710 0.700 0.710 0.700 0.710 1,344,000 942,140 0.7010 0.710 0.700 0.710 0.700 0.710 1,344,000 0.7010 1.43%
2025-08-06 0 0.700 0.700 0.710 0.700 0.730 8,718,000 6,214,480 0.7128 0.700 0.700 0.710 0.700 0.730 8,718,000 0.7128 0.00%
2025-08-05 0 0.700 0.700 0.710 0.640 0.720 7,882,000 5,394,630 0.6844 0.700 0.700 0.710 0.640 0.720 7,882,000 0.6844 0.00%
2025-08-04 0 0.700 0.690 0.700 0.680 0.720 3,003,000 2,099,200 0.6990 0.700 0.690 0.700 0.680 0.720 3,003,000 0.6990 1.45%
2025-08-01 0 0.690 0.690 0.700 0.680 0.700 1,516,000 1,046,960 0.6906 0.690 0.690 0.700 0.680 0.700 1,516,000 0.6906 -1.43%
2025-07-31 0 0.700 0.690 0.700 0.690 0.730 8,866,000 6,298,980 0.7105 0.700 0.690 0.700 0.690 0.730 8,866,000 0.7105 -1.41%
2025-07-30 0 0.710 0.690 0.710 0.690 0.740 9,465,000 6,743,900 0.7125 0.710 0.690 0.710 0.690 0.740 9,465,000 0.7125 -2.74%
2025-07-29 0 0.730 0.730 0.740 0.720 0.740 4,945,000 3,607,770 0.7296 0.730 0.730 0.740 0.720 0.740 4,945,000 0.7296 1.39%
2025-07-28 0 0.720 0.720 0.740 0.720 0.770 7,962,000 5,860,630 0.7361 0.720 0.720 0.740 0.720 0.770 7,962,000 0.7361 -5.26%
2025-07-25 0 0.760 0.750 0.760 0.730 0.760 5,204,000 3,919,120 0.7531 0.760 0.750 0.760 0.730 0.760 5,204,000 0.7531 1.33%
2025-07-24 0 0.750 0.750 0.770 0.750 0.800 7,816,000 6,045,470 0.7735 0.750 0.750 0.770 0.750 0.800 7,816,000 0.7735 -1.32%
2025-07-23 0 0.760 0.750 0.760 0.750 0.770 3,315,000 2,509,590 0.7570 0.760 0.750 0.760 0.750 0.770 3,315,000 0.7570 -1.30%
2025-07-22 0 0.770 0.760 0.770 0.760 0.780 2,144,000 1,655,880 0.7723 0.770 0.760 0.770 0.760 0.780 2,144,000 0.7723 -2.53%
2025-07-21 0 0.790 0.780 0.790 0.770 0.810 3,775,000 2,948,770 0.7811 0.790 0.780 0.790 0.770 0.810 3,775,000 0.7811 0.00%
2025-07-18 0 0.790 0.790 0.800 0.790 0.820 7,462,000 5,993,910 0.8033 0.790 0.790 0.800 0.790 0.820 7,462,000 0.8033 0.00%
2025-07-17 0 0.790 0.790 0.800 0.760 0.820 8,892,000 7,018,290 0.7893 0.790 0.790 0.800 0.760 0.820 8,892,000 0.7893 1.28%
2025-07-16 0 0.780 0.770 0.780 0.690 0.780 23,634,402 17,249,267 0.7298 0.780 0.770 0.780 0.690 0.780 23,634,402 0.7298 8.33%
2025-07-15 0 0.720 0.700 0.720 0.690 0.770 49,347,000 35,269,520 0.7147 0.720 0.700 0.720 0.690 0.770 49,347,000 0.7147 -6.49%
2025-07-14 0 0.770 0.750 0.770 0.750 0.840 21,148,000 16,424,950 0.7767 0.770 0.750 0.770 0.750 0.840 21,148,000 0.7767 -6.10%
2025-07-11 0 0.820 0.810 0.820 0.740 0.860 26,501,000 21,780,030 0.8219 0.820 0.810 0.820 0.740 0.860 26,501,000 0.8219 6.49%
2025-07-10 0 0.770 0.760 0.770 0.760 0.830 18,447,000 14,440,550 0.7828 0.770 0.760 0.770 0.760 0.830 18,447,000 0.7828 -7.23%
2025-07-09 0 0.830 0.830 0.840 0.720 0.840 45,687,000 34,974,400 0.7655 0.830 0.830 0.840 0.720 0.840 45,687,000 0.7655 1.22%
2025-07-08 0 0.820 0.800 0.820 0.710 0.870 42,340,000 33,230,540 0.7848 0.820 0.800 0.820 0.710 0.870 42,340,000 0.7848 -7.87%
2025-07-07 0 0.890 0.880 0.890 0.860 1.000 38,376,000 35,833,300 0.9337 0.890 0.880 0.890 0.860 1.000 38,376,000 0.9337 -4.30%
2025-07-04 0 0.930 0.920 0.930 0.900 0.950 13,576,000 12,625,950 0.9300 0.930 0.920 0.930 0.900 0.950 13,576,000 0.9300 3.33%
2025-07-03 0 0.900 0.900 0.920 0.890 0.940 10,805,000 9,840,120 0.9107 0.900 0.900 0.920 0.890 0.940 10,805,000 0.9107 0.00%
2025-07-02 0 0.900 0.890 0.900 0.890 0.930 5,447,000 4,930,720 0.9052 0.900 0.890 0.900 0.890 0.930 5,447,000 0.9052 -1.10%
2025-06-30 0 0.910 0.910 0.920 0.890 0.950 5,149,000 4,727,960 0.9182 0.910 0.910 0.920 0.890 0.950 5,149,000 0.9182 1.11%
2025-06-27 0 0.900 0.890 0.900 0.890 0.970 15,690,000 14,665,270 0.9347 0.900 0.890 0.900 0.890 0.970 15,690,000 0.9347 -4.26%
2025-06-26 0 0.940 0.940 0.950 0.850 0.980 22,356,000 21,134,830 0.9454 0.940 0.940 0.950 0.850 0.980 22,356,000 0.9454 10.59%
2025-06-25 0 0.850 0.850 0.860 0.820 0.880 18,808,000 16,095,110 0.8558 0.850 0.850 0.860 0.820 0.880 18,808,000 0.8558 1.19%
2025-06-24 0 0.840 0.840 0.850 0.780 0.880 28,869,000 23,821,530 0.8252 0.840 0.840 0.850 0.780 0.880 28,869,000 0.8252 5.00%
2025-06-23 0 0.800 0.800 0.810 0.780 0.810 4,227,000 3,367,080 0.7966 0.800 0.800 0.810 0.780 0.810 4,227,000 0.7966 0.00%
2025-06-20 0 0.800 0.800 0.810 0.790 0.830 5,282,000 4,264,990 0.8075 0.800 0.800 0.810 0.790 0.830 5,282,000 0.8075 -1.23%
2025-06-19 0 0.810 0.810 0.830 0.810 0.870 8,940,000 7,517,320 0.8409 0.810 0.810 0.830 0.810 0.870 8,940,000 0.8409 -2.41%
2025-06-18 0 0.830 0.820 0.830 0.780 0.830 10,851,000 8,795,210 0.8105 0.830 0.820 0.830 0.780 0.830 10,851,000 0.8105 5.06%
2025-06-17 0 0.790 0.780 0.790 0.770 0.820 9,851,000 7,741,430 0.7859 0.790 0.780 0.790 0.770 0.820 9,851,000 0.7859 -3.66%
2025-06-16 0 0.820 0.800 0.820 0.790 0.820 10,014,000 8,040,540 0.8029 0.820 0.800 0.820 0.790 0.820 10,014,000 0.8029 0.00%
2025-06-13 0 0.820 0.810 0.820 0.790 0.830 9,396,000 7,633,520 0.8124 0.820 0.810 0.820 0.790 0.830 9,396,000 0.8124 1.23%
2025-06-12 0 0.810 0.810 0.820 0.760 0.860 29,251,000 24,026,640 0.8214 0.810 0.810 0.820 0.760 0.860 29,251,000 0.8214 6.58%
2025-06-11 0 0.760 0.760 0.770 0.730 0.770 5,282,000 3,956,880 0.7491 0.760 0.760 0.770 0.730 0.770 5,282,000 0.7491 -1.30%
2025-06-10 0 0.770 0.760 0.770 0.750 0.800 7,755,000 5,937,560 0.7656 0.770 0.760 0.770 0.750 0.800 7,755,000 0.7656 -3.75%
2025-06-09 0 0.800 0.790 0.800 0.770 0.830 8,469,000 6,750,980 0.7971 0.800 0.790 0.800 0.770 0.830 8,469,000 0.7971 3.90%
2025-06-06 0 0.770 0.770 0.780 0.750 0.790 3,010,000 2,298,210 0.7635 0.770 0.770 0.780 0.750 0.790 3,010,000 0.7635 -2.53%
2025-06-05 0 0.790 0.780 0.790 0.730 0.790 7,885,000 6,021,370 0.7636 0.790 0.780 0.790 0.730 0.790 7,885,000 0.7636 8.22%
2025-06-04 0 0.730 0.720 0.740 0.720 0.790 7,642,000 5,772,310 0.7553 0.730 0.720 0.740 0.720 0.790 7,642,000 0.7553 -1.35%
2025-06-03 0 0.740 0.740 0.750 0.720 0.770 6,369,000 4,713,590 0.7401 0.740 0.740 0.750 0.720 0.770 6,369,000 0.7401 -1.33%
2025-06-02 0 0.750 0.730 0.740 0.700 0.800 15,520,000 11,559,360 0.7448 0.750 0.730 0.740 0.700 0.800 15,520,000 0.7448 -6.25%
2025-05-30 0 0.800 0.800 0.810 0.760 0.840 23,161,000 18,458,530 0.7970 0.800 0.800 0.810 0.760 0.840 23,161,000 0.7970 -4.76%
2025-05-29 0 0.840 0.820 0.840 0.720 0.840 40,892,000 32,401,970 0.7924 0.840 0.820 0.840 0.720 0.840 40,892,000 0.7924 16.67%
2025-05-28 0 0.720 0.720 0.730 0.620 0.750 26,719,000 18,321,160 0.6857 0.720 0.720 0.730 0.620 0.750 26,719,000 0.6857 16.13%
2025-05-27 0 0.620 0.620 0.630 0.600 0.640 5,500,000 3,377,650 0.6141 0.620 0.620 0.630 0.600 0.640 5,500,000 0.6141 0.00%
2025-05-26 0 0.620 0.620 0.630 0.620 0.670 2,875,000 1,827,810 0.6358 0.620 0.620 0.630 0.620 0.670 2,875,000 0.6358 -6.06%
2025-05-23 0 0.660 0.640 0.660 0.650 0.680 3,975,000 2,608,260 0.6562 0.660 0.640 0.660 0.650 0.680 3,975,000 0.6562 0.00%
2025-05-22 0 0.660 0.640 0.660 0.630 0.690 5,857,000 3,844,700 0.6564 0.660 0.640 0.660 0.630 0.690 5,857,000 0.6564 -1.49%
2025-05-21 0 0.670 0.670 0.680 0.640 0.710 15,016,000 10,347,480 0.6891 0.670 0.670 0.680 0.640 0.710 15,016,000 0.6891 3.08%
2025-05-20 0 0.650 0.640 0.650 0.620 0.660 4,059,000 2,610,480 0.6431 0.650 0.640 0.650 0.620 0.660 4,059,000 0.6431 3.17%
2025-05-19 0 0.630 0.620 0.630 0.620 0.650 1,933,000 1,220,010 0.6311 0.630 0.620 0.630 0.620 0.650 1,933,000 0.6311 -1.56%
2025-05-16 0 0.640 0.630 0.640 0.620 0.680 5,701,000 3,716,240 0.6519 0.640 0.630 0.640 0.620 0.680 5,701,000 0.6519 -1.54%
2025-05-15 0 0.650 0.630 0.650 0.590 0.650 9,325,000 5,762,180 0.6179 0.650 0.630 0.650 0.590 0.650 9,325,000 0.6179 6.56%
2025-05-14 0 0.610 0.600 0.610 0.590 0.620 2,382,000 1,426,360 0.5988 0.610 0.600 0.610 0.590 0.620 2,382,000 0.5988 0.00%
2025-05-13 0 0.610 0.610 0.620 0.570 0.620 7,210,000 4,312,270 0.5981 0.610 0.610 0.620 0.570 0.620 7,210,000 0.5981 3.39%
2025-05-12 0 0.590 0.580 0.590 0.560 0.600 13,424,000 7,702,440 0.5738 0.590 0.580 0.590 0.560 0.600 13,424,000 0.5738 0.00%
2025-05-09 0 0.590 0.580 0.600 0.580 0.620 6,327,000 3,754,090 0.5933 0.590 0.580 0.600 0.580 0.620 6,327,000 0.5933 -1.67%
2025-05-08 0 0.600 0.600 0.610 0.590 0.620 10,211,000 6,139,090 0.6012 0.600 0.600 0.610 0.590 0.620 10,211,000 0.6012 -3.23%
2025-05-07 0 0.620 0.610 0.620 0.600 0.660 8,550,000 5,274,340 0.6169 0.620 0.610 0.620 0.600 0.660 8,550,000 0.6169 -4.62%
2025-05-06 0 0.650 0.640 0.650 0.620 0.650 4,800,000 3,028,890 0.6310 0.650 0.640 0.650 0.620 0.650 4,800,000 0.6310 1.56%
2025-05-02 0 0.640 0.630 0.640 0.620 0.660 6,738,000 4,270,870 0.6338 0.640 0.630 0.640 0.620 0.660 6,738,000 0.6338 -1.54%
2025-04-30 0 0.650 0.640 0.650 0.630 0.670 4,468,000 2,898,120 0.6486 0.650 0.640 0.650 0.630 0.670 4,468,000 0.6486 -1.52%
2025-04-29 0 0.660 0.660 0.670 0.590 0.680 14,554,000 9,477,170 0.6512 0.660 0.660 0.670 0.590 0.680 14,554,000 0.6512 11.86%
2025-04-28 0 0.590 0.590 0.600 0.580 0.650 8,669,000 5,194,900 0.5993 0.590 0.590 0.600 0.580 0.650 8,669,000 0.5993 -6.35%
2025-04-25 0 0.630 0.630 0.640 0.540 0.650 18,909,000 11,624,730 0.6148 0.630 0.630 0.640 0.540 0.650 18,909,000 0.6148 16.67%
2025-04-24 0 0.540 0.520 0.540 0.510 0.560 8,581,000 4,529,220 0.5278 0.540 0.520 0.540 0.510 0.560 8,581,000 0.5278 -1.82%
2025-04-23 0 0.550 0.550 0.560 0.550 0.590 3,236,000 1,842,130 0.5693 0.550 0.550 0.560 0.550 0.590 3,236,000 0.5693 -5.17%
2025-04-22 0 0.580 0.570 0.580 0.540 0.600 5,290,000 3,023,840 0.5716 0.580 0.570 0.580 0.540 0.600 5,290,000 0.5716 3.57%
2025-04-17 0 0.560 0.550 0.560 0.520 0.560 1,909,000 1,039,840 0.5447 0.560 0.550 0.560 0.520 0.560 1,909,000 0.5447 3.70%
2025-04-16 0 0.540 0.530 0.540 0.520 0.560 3,720,000 2,009,730 0.5403 0.540 0.530 0.540 0.520 0.560 3,720,000 0.5403 -1.82%
2025-04-15 0 0.550 0.540 0.550 0.510 0.550 9,304,000 4,980,130 0.5353 0.550 0.540 0.550 0.510 0.550 9,304,000 0.5353 5.77%
2025-04-14 0 0.520 0.510 0.520 0.460 0.540 18,369,000 9,192,735 0.5004 0.520 0.510 0.520 0.460 0.540 18,369,000 0.5004 1.96%
2025-04-11 0 0.510 0.510 0.530 0.480 0.580 28,554,000 15,172,670 0.5314 0.510 0.510 0.530 0.480 0.580 28,554,000 0.5314 -10.53%
2025-04-10 0 0.570 0.570 0.590 0.570 0.660 13,575,000 8,428,100 0.6209 0.570 0.570 0.590 0.570 0.660 13,575,000 0.6209 -5.00%
2025-04-09 0 0.600 0.590 0.600 0.550 0.640 16,453,000 9,956,030 0.6051 0.600 0.590 0.600 0.550 0.640 16,453,000 0.6051 1.69%
2025-04-08 0 0.590 0.570 0.590 0.540 0.640 22,325,000 13,404,830 0.6004 0.590 0.570 0.590 0.540 0.640 22,325,000 0.6004 7.27%
2025-04-07 0 0.550 0.540 0.550 0.540 0.630 32,720,000 18,816,710 0.5751 0.550 0.540 0.550 0.540 0.630 32,720,000 0.5751 -15.38%
2025-04-03 0 0.650 0.640 0.650 0.570 0.670 17,879,000 11,125,710 0.6223 0.650 0.640 0.650 0.570 0.670 17,879,000 0.6223 0.00%
2025-04-02 0 0.650 0.640 0.650 0.620 0.710 14,959,000 9,864,130 0.6594 0.650 0.640 0.650 0.620 0.710 14,959,000 0.6594 -2.99%
2025-04-01 0 0.670 0.660 0.670 0.600 0.720 34,170,000 23,050,830 0.6746 0.670 0.660 0.670 0.600 0.720 34,170,000 0.6746 11.67%
2025-03-31 0 0.600 0.600 0.610 0.500 0.630 32,166,000 18,355,640 0.5707 0.600 0.600 0.610 0.500 0.630 32,166,000 0.5707 3.45%
2025-03-28 0 0.580 0.570 0.580 0.460 0.580 43,310,750 23,079,480 0.5329 0.580 0.570 0.580 0.460 0.580 43,310,750 0.5329 27.47%
2025-03-27 0 0.455 0.445 0.455 0.430 0.455 7,902,000 3,500,885 0.4430 0.455 0.445 0.455 0.430 0.455 7,902,000 0.4430 4.60%
2025-03-26 0 0.435 0.435 0.440 0.435 0.445 1,849,000 814,680 0.4406 0.435 0.435 0.440 0.435 0.445 1,849,000 0.4406 -2.25%
2025-03-25 0 0.445 0.435 0.445 0.435 0.465 8,168,000 3,658,180 0.4479 0.445 0.435 0.445 0.435 0.465 8,168,000 0.4479 0.00%
2025-03-24 0 0.445 0.445 0.455 0.435 0.480 8,850,000 3,997,830 0.4517 0.445 0.445 0.455 0.435 0.480 8,850,000 0.4517 1.14%
2025-03-21 0 0.440 0.435 0.440 0.415 0.460 12,668,000 5,615,590 0.4433 0.440 0.435 0.440 0.415 0.460 12,668,000 0.4433 6.02%
2025-03-20 0 0.415 0.415 0.420 0.385 0.425 6,591,000 2,710,610 0.4113 0.415 0.415 0.420 0.385 0.425 6,591,000 0.4113 2.47%
2025-03-19 0 0.405 0.400 0.405 0.395 0.450 15,901,000 6,695,470 0.4211 0.405 0.400 0.405 0.395 0.450 15,901,000 0.4211 -6.90%
2025-03-18 0 0.435 0.435 0.440 0.430 0.460 8,530,000 3,803,715 0.4459 0.435 0.435 0.440 0.430 0.460 8,530,000 0.4459 1.16%
2025-03-17 0 0.430 0.430 0.435 0.415 0.450 5,394,000 2,375,285 0.4404 0.430 0.430 0.435 0.415 0.450 5,394,000 0.4404 -1.15%
2025-03-14 0 0.435 0.420 0.435 0.400 0.440 12,147,000 5,088,925 0.4189 0.435 0.420 0.435 0.400 0.440 12,147,000 0.4189 4.82%
2025-03-13 0 0.415 0.410 0.415 0.390 0.425 7,391,000 3,004,840 0.4066 0.415 0.410 0.415 0.390 0.425 7,391,000 0.4066 5.06%
2025-03-12 0 0.395 0.395 0.405 0.370 0.435 23,505,000 9,414,865 0.4005 0.395 0.395 0.405 0.370 0.435 23,505,000 0.4005 -3.66%
2025-03-11 0 0.410 0.400 0.410 0.355 0.410 27,774,000 10,576,995 0.3808 0.410 0.400 0.410 0.355 0.410 27,774,000 0.3808 15.49%
2025-03-10 0 0.355 0.345 0.355 0.325 0.360 17,579,000 6,101,510 0.3471 0.355 0.345 0.355 0.325 0.360 17,579,000 0.3471 9.23%
2025-03-07 0 0.325 0.320 0.325 0.315 0.340 4,651,000 1,504,270 0.3234 0.325 0.320 0.325 0.315 0.340 4,651,000 0.3234 -2.99%
2025-03-06 0 0.335 0.330 0.335 0.325 0.350 3,990,000 1,324,670 0.3320 0.335 0.330 0.335 0.325 0.350 3,990,000 0.3320 1.52%
2025-03-05 0 0.330 0.325 0.330 0.325 0.350 6,947,000 2,322,595 0.3343 0.330 0.325 0.330 0.325 0.350 6,947,000 0.3343 -1.49%
2025-03-04 0 0.335 0.330 0.335 0.330 0.345 6,606,000 2,224,780 0.3368 0.335 0.330 0.335 0.330 0.345 6,606,000 0.3368 -2.90%
2025-03-03 0 0.345 0.345 0.350 0.335 0.360 11,126,000 3,856,805 0.3466 0.345 0.345 0.350 0.335 0.360 11,126,000 0.3466 0.00%
2025-02-28 0 0.345 0.340 0.345 0.305 0.365 24,293,000 8,420,860 0.3466 0.345 0.340 0.345 0.305 0.365 24,293,000 0.3466 13.11%
2025-02-27 0 0.305 0.300 0.305 0.275 0.310 14,106,000 4,099,995 0.2907 0.305 0.300 0.305 0.275 0.310 14,106,000 0.2907 5.17%
2025-02-26 0 0.290 0.280 0.290 0.265 0.315 20,994,000 6,042,265 0.2878 0.290 0.280 0.290 0.265 0.315 20,994,000 0.2878 -3.33%
2025-02-25 0 0.300 0.300 0.305 0.220 0.370 94,109,600 27,704,732 0.2944 0.300 0.300 0.305 0.220 0.370 94,109,600 0.2944 38.89%
2025-02-24 0 0.216 0.216 0.221 0.208 0.235 5,136,000 1,148,775 0.2237 0.216 0.216 0.221 0.208 0.235 5,136,000 0.2237 -4.85%
2025-02-21 0 0.227 0.226 0.227 0.225 0.234 2,568,000 589,914 0.2297 0.227 0.226 0.227 0.225 0.234 2,568,000 0.2297 2.25%
2025-02-20 0 0.222 0.222 0.233 0.220 0.235 4,216,000 955,026 0.2265 0.222 0.222 0.233 0.220 0.235 4,216,000 0.2265 1.37%
2025-02-19 0 0.219 0.218 0.219 0.212 0.230 5,677,000 1,256,086 0.2213 0.219 0.218 0.219 0.212 0.230 5,677,000 0.2213 1.39%
2025-02-18 0 0.216 0.216 0.227 0.214 0.230 4,302,000 954,011 0.2218 0.216 0.216 0.227 0.214 0.230 4,302,000 0.2218 1.41%
2025-02-17 0 0.213 0.213 0.220 0.209 0.220 3,658,000 784,723 0.2145 0.213 0.213 0.220 0.209 0.220 3,658,000 0.2145 -0.47%
2025-02-14 0 0.214 0.214 0.222 0.200 0.233 8,904,000 1,939,444 0.2178 0.214 0.214 0.222 0.200 0.233 8,904,000 0.2178 -8.15%
2025-02-13 0 0.233 0.222 0.233 0.221 0.233 1,786,000 408,104 0.2285 0.233 0.222 0.233 0.221 0.233 1,786,000 0.2285 3.56%
2025-02-12 0 0.225 0.219 0.225 0.225 0.240 1,241,000 282,588 0.2277 0.225 0.219 0.225 0.225 0.240 1,241,000 0.2277 1.35%
2025-02-11 0 0.222 0.222 0.226 0.222 0.229 918,000 205,338 0.2237 0.222 0.222 0.226 0.222 0.229 918,000 0.2237 -2.63%
2025-02-10 0 0.228 0.225 0.228 0.221 0.245 1,751,000 394,609 0.2254 0.228 0.225 0.228 0.221 0.245 1,751,000 0.2254 4.11%
2025-02-07 0 0.219 0.219 0.224 0.204 0.230 6,775,000 1,461,495 0.2157 0.219 0.219 0.224 0.204 0.230 6,775,000 0.2157 6.83%
2025-02-06 0 0.205 0.205 0.215 0.193 0.248 11,322,000 2,461,803 0.2174 0.205 0.205 0.215 0.193 0.248 11,322,000 0.2174 1.99%
2025-02-05 0 0.201 0.201 0.225 0.201 0.238 3,644,000 784,352 0.2152 0.201 0.201 0.225 0.201 0.238 3,644,000 0.2152 -9.87%
2025-02-04 0 0.223 0.223 0.238 0.210 0.250 3,651,000 837,708 0.2294 0.223 0.223 0.238 0.210 0.250 3,651,000 0.2294 1.36%
2025-02-03 0 0.220 0.220 0.223 0.199 0.230 1,521,000 326,334 0.2146 0.220 0.220 0.223 0.199 0.230 1,521,000 0.2146 5.77%
2025-01-28 0 0.208 0.205 0.210 - - 0 0 - 0.208 0.205 0.210 - - 0 - 0.00%
2025-01-27 0 0.208 0.204 0.208 0.191 0.212 2,162,000 445,462 0.2060 0.208 0.204 0.208 0.191 0.212 2,162,000 0.2060 6.67%
2025-01-24 0 0.195 0.194 0.199 0.189 0.199 812,000 155,509 0.1915 0.195 0.194 0.199 0.189 0.199 812,000 0.1915 -0.51%
2025-01-23 0 0.196 0.191 0.196 0.190 0.203 583,000 113,637 0.1949 0.196 0.191 0.196 0.190 0.203 583,000 0.1949 2.62%
2025-01-22 0 0.191 0.190 0.196 0.189 0.196 202,000 38,233 0.1893 0.191 0.190 0.196 0.189 0.196 202,000 0.1893 -2.55%
2025-01-21 0 0.196 0.193 0.197 0.188 0.199 100,000 18,995 0.1900 0.196 0.193 0.197 0.188 0.199 100,000 0.1900 0.51%
2025-01-20 0 0.195 0.190 0.195 0.187 0.198 835,000 159,678 0.1912 0.195 0.190 0.195 0.187 0.198 835,000 0.1912 1.56%
2025-01-17 0 0.192 0.191 0.199 0.188 0.200 1,578,000 301,606 0.1911 0.192 0.191 0.199 0.188 0.200 1,578,000 0.1911 -0.52%
2025-01-16 0 0.193 0.192 0.198 0.190 0.200 1,633,000 312,770 0.1915 0.193 0.192 0.198 0.190 0.200 1,633,000 0.1915 2.12%
2025-01-15 0 0.189 0.189 0.200 0.183 0.200 2,944,000 569,006 0.1933 0.189 0.189 0.200 0.183 0.200 2,944,000 0.1933 -0.53%
2025-01-14 0 0.190 0.188 0.190 0.185 0.199 268,000 49,992 0.1865 0.190 0.188 0.190 0.185 0.199 268,000 0.1865 2.70%
2025-01-13 0 0.185 0.185 0.200 0.185 0.185 1,000 185 0.1850 0.185 0.185 0.200 0.185 0.185 1,000 0.1850 0.00%
2025-01-10 0 0.185 0.185 0.200 0.179 0.202 2,273,000 429,003 0.1887 0.185 0.185 0.200 0.179 0.202 2,273,000 0.1887 2.21%
2025-01-09 0 0.181 0.181 0.190 0.177 0.188 102,000 18,367 0.1801 0.181 0.181 0.190 0.177 0.188 102,000 0.1801 -3.72%
2025-01-08 0 0.188 0.181 0.190 0.188 0.188 30,000 5,640 0.1880 0.188 0.181 0.190 0.188 0.188 30,000 0.1880 -1.05%
2025-01-07 0 0.190 0.181 0.191 0.184 0.190 12,000 2,264 0.1887 0.190 0.181 0.191 0.184 0.190 12,000 0.1887 3.26%
2025-01-06 0 0.184 0.184 0.188 0.183 0.188 287,000 52,896 0.1843 0.184 0.184 0.188 0.183 0.188 287,000 0.1843 -3.66%
2025-01-03 0 0.191 0.186 0.191 0.185 0.192 252,000 46,863 0.1860 0.191 0.186 0.191 0.185 0.192 252,000 0.1860 0.53%
2025-01-02 0 0.190 0.185 0.194 0.185 0.202 69,000 13,197 0.1913 0.190 0.185 0.194 0.185 0.202 69,000 0.1913 2.15%
2024-12-31 0 0.186 0.186 0.190 0.180 0.190 200,000 36,687 0.1834 0.186 0.186 0.190 0.180 0.190 200,000 0.1834 -6.53%
2024-12-30 0 0.199 0.195 0.199 0.195 0.201 1,140,000 223,854 0.1964 0.199 0.195 0.199 0.195 0.201 1,140,000 0.1964 2.05%
2024-12-27 0 0.195 0.189 0.195 0.185 0.203 1,556,000 298,971 0.1921 0.195 0.189 0.195 0.185 0.203 1,556,000 0.1921 5.41%
2024-12-24 0 0.185 0.185 0.191 0.180 0.194 319,000 59,489 0.1865 0.185 0.185 0.191 0.180 0.194 319,000 0.1865 -4.64%
2024-12-23 0 0.194 0.184 0.194 0.164 0.198 1,521,000 288,070 0.1894 0.194 0.184 0.194 0.164 0.198 1,521,000 0.1894 10.86%
2024-12-20 0 0.175 0.162 0.179 0.173 0.179 286,000 49,734 0.1739 0.175 0.162 0.179 0.173 0.179 286,000 0.1739 2.94%
2024-12-19 0 0.170 0.167 0.170 0.167 0.170 123,000 20,571 0.1672 0.170 0.167 0.170 0.167 0.170 123,000 0.1672 -2.86%
2024-12-18 0 0.175 0.166 0.175 0.166 0.175 112,000 19,140 0.1709 0.175 0.166 0.175 0.166 0.175 112,000 0.1709 2.34%
2024-12-17 0 0.171 0.163 0.175 0.161 0.173 396,000 67,686 0.1709 0.171 0.163 0.175 0.161 0.173 396,000 0.1709 6.21%
2024-12-16 0 0.161 0.161 0.167 0.160 0.171 362,000 60,620 0.1675 0.161 0.161 0.167 0.160 0.171 362,000 0.1675 -2.42%
2024-12-13 0 0.165 0.155 0.165 - - 0 0 - 0.165 0.155 0.165 - - 0 - 0.00%
2024-12-12 0 0.165 0.163 0.168 0.163 0.167 923,000 152,520 0.1652 0.165 0.163 0.168 0.163 0.167 923,000 0.1652 1.23%
2024-12-11 0 0.163 0.163 0.166 0.152 0.162 378,000 60,496 0.1600 0.163 0.163 0.166 0.152 0.162 378,000 0.1600 1.24%
2024-12-10 0 0.161 0.161 0.167 0.160 0.175 1,189,000 195,030 0.1640 0.161 0.161 0.167 0.160 0.175 1,189,000 0.1640 -2.42%
2024-12-09 0 0.165 0.156 0.171 0.144 0.175 1,597,000 261,725 0.1639 0.165 0.156 0.171 0.144 0.175 1,597,000 0.1639 9.27%
2024-12-06 0 0.151 0.144 0.151 0.142 0.152 18,000 2,605 0.1447 0.151 0.144 0.151 0.142 0.152 18,000 0.1447 6.34%
2024-12-05 0 0.142 0.142 0.148 0.135 0.151 381,000 52,810 0.1386 0.142 0.142 0.148 0.135 0.151 381,000 0.1386 5.19%
2024-12-04 0 0.135 0.135 0.146 0.135 0.135 38,000 5,130 0.1350 0.135 0.135 0.146 0.135 0.135 38,000 0.1350 0.00%
2024-12-03 0 0.135 0.134 0.142 0.133 0.142 35,000 4,678 0.1337 0.135 0.134 0.142 0.133 0.142 35,000 0.1337 -8.16%
2024-12-02 0 0.147 0.142 0.147 0.147 0.147 27,000 3,969 0.1470 0.147 0.142 0.147 0.147 0.147 27,000 0.1470 0.00%
2024-11-29 0 0.147 0.139 0.147 0.149 0.149 20,000 2,980 0.1490 0.147 0.139 0.147 0.149 0.149 20,000 0.1490 -1.34%
2024-11-28 0 0.149 0.137 0.150 0.148 0.149 8,000 1,185 0.1481 0.149 0.137 0.150 0.148 0.149 8,000 0.1481 9.56%
2024-11-27 0 0.136 0.136 0.152 0.136 0.136 20,000 2,720 0.1360 0.136 0.136 0.152 0.136 0.136 20,000 0.1360 -2.86%
2024-11-26 0 0.140 0.140 0.152 0.138 0.152 136,000 18,866 0.1387 0.140 0.140 0.152 0.138 0.152 136,000 0.1387 -7.89%
2024-11-25 0 0.152 0.140 0.152 0.136 0.152 117,000 16,236 0.1388 0.152 0.140 0.152 0.136 0.152 117,000 0.1388 1.33%
2024-11-22 0 0.150 0.141 0.152 0.150 0.150 91,000 13,650 0.1500 0.150 0.141 0.152 0.150 0.150 91,000 0.1500 -1.32%
2024-11-21 0 0.152 0.152 0.159 0.152 0.152 1,000 152 0.1520 0.152 0.152 0.159 0.152 0.152 1,000 0.1520 -2.56%
2024-11-20 0 0.156 0.146 0.155 0.136 0.161 1,055,000 161,958 0.1535 0.156 0.146 0.155 0.136 0.161 1,055,000 0.1535 14.71%
2024-11-19 0 0.136 0.136 0.150 0.135 0.153 121,000 16,577 0.1370 0.136 0.136 0.150 0.135 0.153 121,000 0.1370 -11.11%
2024-11-18 0 0.153 0.148 0.153 0.153 0.162 18,000 2,826 0.1570 0.153 0.148 0.153 0.153 0.162 18,000 0.1570 3.38%
2024-11-15 0 0.148 0.133 0.152 0.148 0.160 355,000 53,758 0.1514 0.148 0.133 0.152 0.148 0.160 355,000 0.1514 -3.27%
2024-11-14 0 0.153 0.152 0.153 0.140 0.159 1,134,000 172,264 0.1519 0.153 0.152 0.153 0.140 0.159 1,134,000 0.1519 10.07%
2024-11-13 0 0.139 0.133 0.140 0.140 0.140 1,000 140 0.1400 0.139 0.133 0.140 0.140 0.140 1,000 0.1400 0.00%
2024-11-12 0 0.139 0.133 0.140 0.140 0.140 33,000 4,620 0.1400 0.139 0.133 0.140 0.140 0.140 33,000 0.1400 -5.44%
2024-11-11 0 0.147 0.139 0.148 0.145 0.148 250,000 36,978 0.1479 0.147 0.139 0.148 0.145 0.148 250,000 0.1479 -0.68%
2024-11-08 0 0.148 0.148 0.150 0.148 0.151 312,000 47,040 0.1508 0.148 0.148 0.150 0.148 0.151 312,000 0.1508 0.00%
2024-11-07 0 0.148 0.140 0.148 0.138 0.148 64,000 8,928 0.1395 0.148 0.140 0.148 0.138 0.148 64,000 0.1395 2.07%
2024-11-06 0 0.145 0.141 0.145 0.147 0.147 10,000 1,470 0.1470 0.145 0.141 0.145 0.147 0.147 10,000 0.1470 -1.36%
2024-11-05 0 0.147 0.140 0.147 0.138 0.147 595,000 84,215 0.1415 0.147 0.140 0.147 0.138 0.147 595,000 0.1415 0.68%
2024-11-04 0 0.146 0.141 0.146 0.140 0.150 1,536,000 215,721 0.1404 0.146 0.141 0.146 0.140 0.150 1,536,000 0.1404 -2.67%
2024-11-01 0 0.150 0.142 0.162 0.150 0.150 250,000 37,500 0.1500 0.150 0.142 0.162 0.150 0.150 250,000 0.1500 0.00%
2024-10-31 0 0.150 0.148 0.155 0.150 0.153 880,000 132,154 0.1502 0.150 0.148 0.155 0.150 0.153 880,000 0.1502 -1.96%
2024-10-30 0 0.153 0.153 0.160 0.152 0.161 112,000 17,160 0.1532 0.153 0.153 0.160 0.152 0.161 112,000 0.1532 -5.56%
2024-10-29 0 0.162 0.157 0.162 0.157 0.162 131,000 20,895 0.1595 0.162 0.157 0.162 0.157 0.162 131,000 0.1595 1.25%
2024-10-28 0 0.160 0.156 0.160 0.157 0.163 69,000 11,026 0.1598 0.160 0.156 0.160 0.157 0.163 69,000 0.1598 -1.23%
2024-10-25 0 0.162 0.162 0.165 0.156 0.172 77,000 12,472 0.1620 0.162 0.162 0.165 0.156 0.172 77,000 0.1620 1.89%
2024-10-24 0 0.159 0.157 0.160 0.157 0.159 43,000 6,761 0.1572 0.159 0.157 0.160 0.157 0.159 43,000 0.1572 -0.63%
2024-10-23 0 0.160 0.158 0.160 0.159 0.160 351,000 55,915 0.1593 0.160 0.158 0.160 0.159 0.160 351,000 0.1593 0.63%
2024-10-22 0 0.159 0.159 0.168 0.159 0.162 530,000 85,170 0.1607 0.159 0.159 0.168 0.159 0.162 530,000 0.1607 -1.85%
2024-10-21 0 0.162 0.157 0.162 0.157 0.162 744,000 117,493 0.1579 0.162 0.157 0.162 0.157 0.162 744,000 0.1579 0.62%
2024-10-18 0 0.161 0.152 0.163 0.133 0.166 1,764,000 277,047 0.1571 0.161 0.152 0.163 0.133 0.166 1,764,000 0.1571 2.55%
2024-10-17 0 0.157 0.156 0.162 0.156 0.165 1,015,000 164,590 0.1622 0.157 0.156 0.162 0.156 0.165 1,015,000 0.1622 0.64%
2024-10-16 0 0.156 0.153 0.162 0.153 0.171 1,187,000 185,858 0.1566 0.156 0.153 0.162 0.153 0.171 1,187,000 0.1566 -4.88%
2024-10-15 0 0.164 0.152 0.165 0.150 0.172 616,000 95,252 0.1546 0.164 0.152 0.165 0.150 0.172 616,000 0.1546 -1.80%
2024-10-14 0 0.167 0.160 0.167 0.158 0.167 209,000 33,458 0.1601 0.167 0.160 0.167 0.158 0.167 209,000 0.1601 3.73%
2024-10-10 0 0.161 0.160 0.161 0.151 0.175 1,361,000 225,171 0.1654 0.161 0.160 0.161 0.151 0.175 1,361,000 0.1654 6.62%
2024-10-09 0 0.151 0.151 0.156 0.145 0.215 5,890,000 952,835 0.1618 0.151 0.151 0.156 0.145 0.215 5,890,000 0.1618 -22.56%
2024-10-08 0 0.195 0.184 0.195 0.173 0.218 2,373,000 450,796 0.1900 0.195 0.184 0.195 0.173 0.218 2,373,000 0.1900 -12.16%
2024-10-07 0 0.222 0.220 0.222 0.198 0.235 4,597,000 973,265 0.2117 0.222 0.220 0.222 0.198 0.235 4,597,000 0.2117 3.26%
2024-10-04 0 0.215 0.215 0.219 0.186 0.230 10,538,000 2,153,842 0.2044 0.215 0.215 0.219 0.186 0.230 10,538,000 0.2044 10.82%
2024-10-03 0 0.194 0.183 0.194 0.171 0.208 10,024,000 1,943,338 0.1939 0.194 0.183 0.194 0.171 0.208 10,024,000 0.1939 -1.02%
2024-10-02 0 0.196 0.190 0.196 0.160 0.207 9,953,000 1,901,339 0.1910 0.196 0.190 0.196 0.160 0.207 9,953,000 0.1910 23.27%
2024-09-30 0 0.159 0.159 0.165 0.135 0.175 11,801,000 1,817,097 0.1540 0.159 0.159 0.165 0.135 0.175 11,801,000 0.1540 21.37%
2024-09-27 0 0.131 0.132 0.135 0.106 0.150 4,415,000 547,950 0.1241 0.131 0.132 0.135 0.106 0.150 4,415,000 0.1241 22.43%
2024-09-26 0 0.107 0.107 0.111 0.104 0.106 423,000 44,738 0.1058 0.107 0.107 0.111 0.104 0.106 423,000 0.1058 -1.83%
2024-09-25 0 0.109 0.109 0.110 0.105 0.109 173,000 18,297 0.1058 0.109 0.109 0.110 0.105 0.109 173,000 0.1058 -3.54%
2024-09-24 0 0.113 0.102 0.113 0.112 0.114 200,000 22,696 0.1135 0.113 0.102 0.113 0.112 0.114 200,000 0.1135 -0.88%
2024-09-23 0 0.114 0.097 0.116 - - 0 0 - 0.114 0.097 0.116 - - 0 - 0.00%
2024-09-20 0 0.114 0.102 0.114 0.101 0.116 13,000 1,463 0.1125 0.114 0.102 0.114 0.101 0.116 13,000 0.1125 4.59%
2024-09-19 0 0.109 0.104 0.109 0.111 0.111 10,000 1,110 0.1110 0.109 0.104 0.109 0.111 0.111 10,000 0.1110 4.81%
2024-09-17 0 0.104 0.098 0.104 0.097 0.104 201,000 19,504 0.0970 0.104 0.098 0.104 0.097 0.104 201,000 0.0970 -1.89%
2024-09-16 0 0.106 0.097 0.106 - - 0 0 - 0.106 0.097 0.106 - - 0 - -2.75%
2024-09-13 0 0.109 0.102 0.109 - - 0 0 - 0.109 0.102 0.109 - - 0 - 0.00%
2024-09-12 0 0.109 0.101 0.106 0.110 0.110 1,000 110 0.1100 0.109 0.101 0.106 0.110 0.110 1,000 0.1100 -0.91%
2024-09-11 0 0.110 0.101 0.110 - - 0 0 - 0.110 0.101 0.110 - - 0 - -0.90%
2024-09-10 0 0.111 0.102 0.111 0.100 0.111 186,000 19,140 0.1029 0.111 0.102 0.111 0.100 0.111 186,000 0.1029 3.74%
2024-09-09 0 0.107 0.107 0.110 0.100 0.110 261,000 27,395 0.1050 0.107 0.107 0.110 0.100 0.110 261,000 0.1050 8.08%
2024-09-05 0 0.099 0.099 0.107 0.097 0.098 446,000 43,690 0.0980 0.099 0.099 0.107 0.097 0.098 446,000 0.0980 -2.94%
2024-09-04 0 0.102 0.102 0.107 0.102 0.102 10,000 1,020 0.1020 0.102 0.102 0.107 0.102 0.102 10,000 0.1020 -0.97%
2024-09-03 0 0.103 0.101 0.103 0.101 0.103 725,000 73,392 0.1012 0.103 0.101 0.103 0.101 0.103 725,000 0.1012 0.00%
2024-09-02 0 0.103 0.103 0.107 0.099 0.103 117,000 11,871 0.1015 0.103 0.103 0.107 0.099 0.103 117,000 0.1015 4.04%
2024-08-30 0 0.099 0.099 0.104 0.097 0.100 682,000 66,934 0.0981 0.099 0.099 0.104 0.097 0.100 682,000 0.0981 -4.81%
2024-08-29 0 0.104 0.101 0.104 0.101 0.106 397,000 41,418 0.1043 0.104 0.101 0.104 0.101 0.106 397,000 0.1043 -1.89%
2024-08-28 0 0.106 0.106 0.111 0.106 0.106 17,000 1,802 0.1060 0.106 0.106 0.111 0.106 0.106 17,000 0.1060 0.95%
2024-08-27 0 0.105 0.098 0.111 0.105 0.105 100,000 10,500 0.1050 0.105 0.098 0.111 0.105 0.105 100,000 0.1050 0.96%
2024-08-26 0 0.104 0.102 0.106 0.100 0.112 1,044,000 108,201 0.1036 0.104 0.102 0.106 0.100 0.112 1,044,000 0.1036 8.33%
2024-08-23 0 0.096 0.096 0.103 0.095 0.098 1,024,000 98,853 0.0965 0.096 0.096 0.103 0.095 0.098 1,024,000 0.0965 -8.57%
2024-08-22 0 0.105 0.104 0.109 0.097 0.106 236,000 24,654 0.1045 0.105 0.104 0.109 0.097 0.106 236,000 0.1045 3.96%
2024-08-21 0 0.101 0.101 0.106 0.096 0.098 117,000 11,380 0.0973 0.101 0.101 0.106 0.096 0.098 117,000 0.0973 -1.94%
2024-08-20 0 0.103 0.101 0.103 0.095 0.103 1,106,000 109,181 0.0987 0.103 0.101 0.103 0.095 0.103 1,106,000 0.0987 3.00%
2024-08-19 0 0.100 0.100 0.104 0.100 0.103 1,932,500 196,903 0.1019 0.100 0.100 0.104 0.100 0.103 1,932,500 0.1019 -2.91%
2024-08-16 0 0.103 0.106 0.107 0.102 0.110 442,000 48,086 0.1088 0.103 0.106 0.107 0.102 0.110 442,000 0.1088 -8.04%
2024-08-15 0 0.112 0.101 0.112 0.101 0.112 110,000 11,370 0.1034 0.112 0.101 0.112 0.101 0.112 110,000 0.1034 9.80%
2024-08-14 0 0.102 0.102 0.107 0.091 0.103 202,000 20,610 0.1020 0.102 0.102 0.107 0.091 0.103 202,000 0.1020 -1.92%
2024-08-13 0 0.104 0.104 0.112 0.104 0.105 240,000 25,010 0.1042 0.104 0.104 0.112 0.104 0.105 240,000 0.1042 -0.95%
2024-08-12 0 0.105 0.104 0.108 0.103 0.111 3,703,000 387,164 0.1046 0.105 0.104 0.108 0.103 0.111 3,703,000 0.1046 -2.78%
2024-08-09 0 0.108 0.105 0.110 0.105 0.108 95,000 10,035 0.1056 0.108 0.105 0.110 0.105 0.108 95,000 0.1056 2.86%
2024-08-08 0 0.105 0.105 0.111 0.105 0.105 36,000 3,780 0.1050 0.105 0.105 0.111 0.105 0.105 36,000 0.1050 -0.94%
2024-08-07 0 0.106 0.106 0.108 0.105 0.105 206,000 21,629 0.1050 0.106 0.106 0.108 0.105 0.105 206,000 0.1050 1.92%
2024-08-06 0 0.104 0.104 0.105 0.104 0.105 1,475,000 154,642 0.1048 0.104 0.104 0.105 0.104 0.105 1,475,000 0.1048 -2.80%
2024-08-05 0 0.107 0.105 0.107 0.100 0.107 4,100,000 424,010 0.1034 0.107 0.105 0.107 0.100 0.107 4,100,000 0.1034 2.88%
2024-08-02 0 0.104 0.101 0.108 0.104 0.110 2,241,000 236,280 0.1054 0.104 0.101 0.108 0.104 0.110 2,241,000 0.1054 -3.70%
2024-08-01 0 0.108 0.110 0.113 0.103 0.110 2,612,000 272,869 0.1045 0.108 0.110 0.113 0.103 0.110 2,612,000 0.1045 1.89%
2024-07-31 0 0.106 0.106 0.109 0.102 0.121 1,985,000 212,370 0.1070 0.106 0.106 0.109 0.102 0.121 1,985,000 0.1070 -8.62%
2024-07-30 0 0.116 0.115 0.116 0.087 0.119 42,590,000 3,227,569 0.0758 0.116 0.115 0.116 0.087 0.119 42,590,000 0.0758 39.76%
2024-07-29 0 0.083 0.083 0.084 0.078 0.100 11,113,000 1,001,854 0.0902 0.083 0.083 0.084 0.078 0.100 11,113,000 0.0902 6.41%
2024-07-26 0 0.078 0.078 0.082 0.077 0.080 45,126,000 3,159,880 0.0700 0.078 0.078 0.082 0.077 0.080 45,126,000 0.0700 2.63%
2024-07-25 0 0.076 0.076 0.082 0.074 0.080 737,000 55,581 0.0754 0.076 0.076 0.082 0.074 0.080 737,000 0.0754 2.70%
2024-07-24 0 0.074 0.074 0.076 0.070 0.081 6,701,000 489,066 0.0730 0.074 0.074 0.076 0.070 0.081 6,701,000 0.0730 -13.95%
2024-07-23 0 0.086 0.082 0.087 0.086 0.086 10,000 860 0.0860 0.086 0.082 0.087 0.086 0.086 10,000 0.0860 0.00%
2024-07-22 0 0.086 0.083 0.086 0.081 0.087 454,000 38,677 0.0852 0.086 0.083 0.086 0.081 0.087 454,000 0.0852 6.17%
2024-07-19 0 0.081 0.080 0.082 0.080 0.085 269,000 21,699 0.0807 0.081 0.080 0.082 0.080 0.085 269,000 0.0807 1.25%
2024-07-18 0 0.080 0.080 0.081 0.079 0.100 4,280,000 357,566 0.0835 0.080 0.080 0.081 0.079 0.100 4,280,000 0.0835 1.27%
2024-07-17 0 0.079 0.077 0.079 0.076 0.091 1,840,000 146,516 0.0796 0.079 0.077 0.079 0.076 0.091 1,840,000 0.0796 -15.96%
2024-07-16 0 0.094 0.088 0.094 0.094 0.094 2,000 188 0.0940 0.094 0.088 0.094 0.094 0.094 2,000 0.0940 5.62%
2024-07-15 0 0.089 0.088 0.089 0.081 0.090 816,000 69,616 0.0853 0.089 0.088 0.089 0.081 0.090 816,000 0.0853 -4.30%
2024-07-12 0 0.093 0.089 0.093 0.089 0.096 1,428,000 129,352 0.0906 0.093 0.089 0.093 0.089 0.096 1,428,000 0.0906 -6.06%
2024-07-11 0 0.099 0.095 0.099 0.090 0.099 1,711,000 154,777 0.0905 0.099 0.095 0.099 0.090 0.099 1,711,000 0.0905 0.00%
2024-07-10 0 0.099 0.095 0.099 0.095 0.103 112,000 11,145 0.0995 0.099 0.095 0.099 0.095 0.103 112,000 0.0995 -4.81%
2024-07-09 0 0.104 0.100 0.104 0.097 0.104 221,000 22,205 0.1005 0.104 0.100 0.104 0.097 0.104 221,000 0.1005 7.22%
2024-07-08 0 0.097 0.091 0.097 0.089 0.097 1,514,000 137,933 0.0911 0.097 0.091 0.097 0.089 0.097 1,514,000 0.0911 1.04%
2024-07-05 0 0.096 0.095 0.096 0.090 0.112 3,659,000 356,350 0.0974 0.096 0.095 0.096 0.090 0.112 3,659,000 0.0974 -15.79%
2024-07-04 0 0.114 0.104 0.114 0.101 0.125 2,162,000 244,810 0.1132 0.114 0.104 0.114 0.101 0.125 2,162,000 0.1132 3.64%
2024-07-03 0 0.110 0.107 0.110 0.104 0.110 151,000 16,120 0.1068 0.110 0.107 0.110 0.104 0.110 151,000 0.1068 5.77%
2024-07-02 0 0.104 0.099 0.104 0.095 0.111 1,390,000 139,296 0.1002 0.104 0.099 0.104 0.095 0.111 1,390,000 0.1002 -5.45%
2024-06-28 0 0.110 0.106 0.110 0.106 0.125 134,000 15,296 0.1141 0.110 0.106 0.110 0.106 0.125 134,000 0.1141 -4.35%
2024-06-27 0 0.115 0.111 0.115 0.110 0.117 552,000 62,059 0.1124 0.115 0.111 0.115 0.110 0.117 552,000 0.1124 -6.50%
2024-06-26 0 0.123 0.118 0.122 0.116 0.125 417,000 49,946 0.1198 0.123 0.118 0.122 0.116 0.125 417,000 0.1198 2.50%
2024-06-25 0 0.120 0.115 0.120 0.109 0.120 550,000 62,107 0.1129 0.120 0.115 0.120 0.109 0.120 550,000 0.1129 -0.83%
2024-06-24 0 0.121 0.117 0.121 0.117 0.125 1,243,000 148,523 0.1195 0.121 0.117 0.121 0.117 0.125 1,243,000 0.1195 1.68%
2024-06-21 0 0.119 0.116 0.119 0.113 0.125 2,360,000 278,757 0.1181 0.119 0.116 0.119 0.113 0.125 2,360,000 0.1181 -4.80%
2024-06-20 0 0.125 0.124 0.125 0.123 0.128 605,000 75,146 0.1242 0.125 0.124 0.125 0.123 0.128 605,000 0.1242 -3.85%
2024-06-19 0 0.130 0.127 0.130 0.125 0.133 588,000 74,429 0.1266 0.130 0.127 0.130 0.125 0.133 588,000 0.1266 -2.26%
2024-06-18 0 0.133 0.130 0.132 0.121 0.134 1,728,000 219,511 0.1270 0.133 0.130 0.132 0.121 0.134 1,728,000 0.1270 9.92%
2024-06-17 0 0.121 0.121 0.126 0.121 0.136 2,223,000 278,651 0.1253 0.121 0.121 0.126 0.121 0.136 2,223,000 0.1253 -11.03%
2024-06-14 0 0.136 0.133 0.136 0.130 0.139 1,316,000 173,716 0.1320 0.136 0.133 0.136 0.130 0.139 1,316,000 0.1320 -1.45%
2024-06-13 0 0.138 0.134 0.138 0.133 0.152 1,982,000 273,241 0.1379 0.138 0.134 0.138 0.133 0.152 1,982,000 0.1379 -1.43%
2024-06-12 0 0.140 0.136 0.140 0.130 0.163 9,265,000 1,284,613 0.1387 0.140 0.136 0.140 0.130 0.163 9,265,000 0.1387 -13.58%
2024-06-11 0 0.162 0.153 0.162 0.120 0.218 49,364,000 8,842,284 0.1791 0.162 0.153 0.162 0.120 0.218 49,364,000 0.1791 105.06%
2024-06-07 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2024-03-28 0 0.079 0.073 0.080 0.074 0.080 561,000 44,115 0.0786 0.079 0.073 0.080 0.074 0.080 561,000 0.0786 1.28%
2024-03-27 0 0.078 0.075 0.079 0.075 0.079 267,000 20,159 0.0755 0.078 0.075 0.079 0.075 0.079 267,000 0.0755 -2.50%
2024-03-26 0 0.080 0.076 0.080 0.080 0.080 132,000 10,390 0.0787 0.080 0.076 0.080 0.080 0.080 132,000 0.0787 0.00%
2024-03-25 0 0.080 0.080 0.085 0.079 0.080 279,000 22,118 0.0793 0.080 0.080 0.085 0.079 0.080 279,000 0.0793 1.27%
2024-03-22 0 0.079 0.075 0.078 0.075 0.079 189,000 14,371 0.0760 0.079 0.075 0.078 0.075 0.079 189,000 0.0760 0.00%
2024-03-21 0 0.079 0.076 0.079 0.079 0.086 1,534,000 124,117 0.0809 0.079 0.076 0.079 0.079 0.086 1,534,000 0.0809 -7.06%
2024-03-20 0 0.085 0.085 0.087 0.076 0.087 1,805,000 152,246 0.0843 0.085 0.085 0.087 0.076 0.087 1,805,000 0.0843 3.66%
2024-03-19 0 0.082 0.081 0.082 0.070 0.092 2,864,000 232,607 0.0812 0.082 0.081 0.082 0.070 0.092 2,864,000 0.0812 -16.33%
2024-03-18 0 0.098 0.098 - 0.098 0.098 200,000 19,600 0.0980 0.098 0.098 - 0.098 0.098 200,000 0.0980 0.00%
2024-03-15 0 0.098 0.094 0.104 0.098 0.100 348,000 34,139 0.0981 0.098 0.094 0.104 0.098 0.100 348,000 0.0981 -1.01%
2024-03-14 0 0.099 0.093 0.100 0.093 0.100 731,000 71,792 0.0982 0.099 0.093 0.100 0.093 0.100 731,000 0.0982 7.61%
2024-03-13 0 0.092 0.092 0.098 0.091 0.099 841,000 79,726 0.0948 0.092 0.092 0.098 0.091 0.099 841,000 0.0948 -3.16%
2024-03-12 0 0.095 0.099 0.101 0.092 0.105 2,272,000 216,632 0.0953 0.095 0.099 0.101 0.092 0.105 2,272,000 0.0953 -8.65%
2024-03-11 0 0.104 0.104 0.105 0.101 0.108 2,226,000 232,561 0.1045 0.104 0.104 0.105 0.101 0.108 2,226,000 0.1045 -3.70%
2024-03-08 0 0.108 0.108 0.115 0.097 0.110 1,151,000 120,636 0.1048 0.108 0.108 0.115 0.097 0.110 1,151,000 0.1048 4.85%
2024-03-07 0 0.103 0.098 0.103 0.098 0.108 145,000 14,260 0.0983 0.103 0.098 0.103 0.098 0.108 145,000 0.0983 1.98%
2024-03-06 0 0.101 0.097 0.101 0.097 0.101 399,000 38,707 0.0970 0.101 0.097 0.101 0.097 0.101 399,000 0.0970 -0.98%
2024-03-05 0 0.102 0.096 0.105 0.096 0.102 380,000 37,549 0.0988 0.102 0.096 0.105 0.096 0.102 380,000 0.0988 0.00%
2024-03-04 0 0.102 0.097 0.102 0.101 0.102 127,000 12,895 0.1015 0.102 0.097 0.102 0.101 0.102 127,000 0.1015 0.00%
2024-03-01 0 0.102 0.098 0.102 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2024-02-29 0 0.102 0.097 0.102 0.093 0.102 456,000 44,781 0.0982 0.102 0.097 0.102 0.093 0.102 456,000 0.0982 6.25%
2024-02-28 0 0.096 0.096 0.100 0.096 0.099 286,000 27,507 0.0962 0.096 0.096 0.100 0.096 0.099 286,000 0.0962 -4.00%
2024-02-27 0 0.100 0.096 0.100 - - 0 0 - 0.100 0.096 0.100 - - 0 - -2.91%
2024-02-26 0 0.103 0.098 0.103 0.098 0.103 257,000 26,048 0.1014 0.103 0.098 0.103 0.098 0.103 257,000 0.1014 -0.96%
2024-02-23 0 0.104 0.100 0.104 0.099 0.104 362,000 36,008 0.0995 0.104 0.100 0.104 0.099 0.104 362,000 0.0995 0.00%
2024-02-22 0 0.104 0.101 0.104 0.094 0.104 7,000 698 0.0997 0.104 0.101 0.104 0.094 0.104 7,000 0.0997 4.00%
2024-02-21 0 0.100 0.099 0.101 0.098 0.105 1,179,000 119,486 0.1013 0.100 0.099 0.101 0.098 0.105 1,179,000 0.1013 2.04%
2024-02-20 0 0.098 0.098 0.099 0.096 0.105 264,000 26,686 0.1011 0.098 0.098 0.099 0.096 0.105 264,000 0.1011 3.16%
2024-02-19 0 0.095 0.095 0.101 0.095 0.103 128,000 12,578 0.0983 0.095 0.095 0.101 0.095 0.103 128,000 0.0983 1.06%
2024-02-16 0 0.094 0.093 0.094 0.090 0.105 1,116,000 107,969 0.0967 0.094 0.093 0.094 0.090 0.105 1,116,000 0.0967 3.30%
2024-02-15 0 0.091 0.088 0.091 0.088 0.099 752,000 70,332 0.0935 0.091 0.088 0.091 0.088 0.099 752,000 0.0935 0.00%
2024-02-14 0 0.091 0.091 0.092 0.083 0.097 2,522,000 215,655 0.0855 0.091 0.091 0.092 0.083 0.097 2,522,000 0.0855 0.00%
2024-02-09 0 0.091 0.090 0.096 0.088 0.100 1,458,000 135,136 0.0927 0.091 0.090 0.096 0.088 0.100 1,458,000 0.0927 -9.00%
2024-02-08 0 0.100 0.099 0.100 0.095 0.109 1,087,000 107,386 0.0988 0.100 0.099 0.100 0.095 0.109 1,087,000 0.0988 0.00%
2024-02-07 0 0.100 0.099 0.100 0.092 0.109 518,000 51,110 0.0987 0.100 0.099 0.100 0.092 0.109 518,000 0.0987 -0.99%
2024-02-06 0 0.101 0.102 0.105 0.098 0.112 1,685,000 174,955 0.1038 0.101 0.102 0.105 0.098 0.112 1,685,000 0.1038 -0.98%
2024-02-05 0 0.102 0.102 0.114 0.095 0.117 1,856,000 195,202 0.1052 0.102 0.102 0.114 0.095 0.117 1,856,000 0.1052 -12.82%
2024-02-02 0 0.117 0.117 0.130 0.117 0.119 647,000 76,354 0.1180 0.117 0.117 0.130 0.117 0.119 647,000 0.1180 -1.68%
2024-02-01 0 0.119 0.118 0.119 0.111 0.128 19,071,000 2,282,294 0.1197 0.119 0.118 0.119 0.111 0.128 19,071,000 0.1197 2.59%
2024-01-31 0 0.116 0.116 0.129 0.115 0.133 1,648,000 208,849 0.1267 0.116 0.116 0.129 0.115 0.133 1,648,000 0.1267 -9.38%
2024-01-30 0 0.128 0.128 0.129 0.128 0.145 1,092,000 151,996 0.1392 0.128 0.128 0.129 0.128 0.145 1,092,000 0.1392 -11.72%
2024-01-29 0 0.145 0.145 0.149 0.142 0.168 584,000 85,504 0.1464 0.145 0.145 0.149 0.142 0.168 584,000 0.1464 -8.23%
2024-01-26 0 0.158 0.155 0.158 0.155 0.170 217,000 34,358 0.1583 0.158 0.155 0.158 0.155 0.170 217,000 0.1583 -1.25%
2024-01-25 0 0.160 0.155 0.170 0.151 0.170 323,000 51,881 0.1606 0.160 0.155 0.170 0.151 0.170 323,000 0.1606 2.56%
2024-01-24 0 0.156 0.156 - 0.144 0.156 54,000 7,850 0.1454 0.156 0.156 - 0.144 0.156 54,000 0.1454 7.59%
2024-01-23 0 0.145 0.145 - 0.142 0.148 85,000 12,328 0.1450 0.145 0.145 - 0.142 0.148 85,000 0.1450 2.11%
2024-01-22 0 0.142 0.132 0.135 0.122 0.151 1,229,000 170,906 0.1391 0.142 0.132 0.135 0.122 0.151 1,229,000 0.1391 -5.33%
2024-01-19 0 0.150 0.150 0.156 0.148 0.151 378,000 56,752 0.1501 0.150 0.150 0.156 0.148 0.151 378,000 0.1501 5.63%
2024-01-18 0 0.142 0.142 0.155 0.140 0.156 21,000 2,994 0.1426 0.142 0.142 0.155 0.140 0.156 21,000 0.1426 0.00%
2024-01-17 0 0.142 0.131 0.156 0.142 0.151 540,000 80,432 0.1489 0.142 0.131 0.156 0.142 0.151 540,000 0.1489 -5.33%
2024-01-16 0 0.150 0.150 0.156 0.144 0.157 631,000 96,957 0.1537 0.150 0.150 0.156 0.144 0.157 631,000 0.1537 -4.46%
2024-01-15 0 0.157 0.151 0.157 - - 0 0 - 0.157 0.151 0.157 - - 0 - 0.00%
2024-01-12 0 0.157 0.151 0.157 0.151 0.157 370,000 57,688 0.1559 0.157 0.151 0.157 0.151 0.157 370,000 0.1559 0.00%
2024-01-11 0 0.157 0.152 0.157 0.157 0.158 984,000 154,575 0.1571 0.157 0.152 0.157 0.157 0.158 984,000 0.1571 3.29%
2024-01-10 0 0.152 0.152 0.157 0.152 0.162 6,000 926 0.1543 0.152 0.152 0.157 0.152 0.162 6,000 0.1543 -3.18%
2024-01-09 0 0.157 0.157 0.164 0.152 0.159 134,000 21,035 0.1570 0.157 0.157 0.164 0.152 0.159 134,000 0.1570 -1.26%
2024-01-08 0 0.159 0.152 0.161 0.155 0.159 120,000 18,648 0.1554 0.159 0.152 0.161 0.155 0.159 120,000 0.1554 -1.24%
2024-01-05 0 0.161 0.153 0.161 0.158 0.161 6,000 951 0.1585 0.161 0.153 0.161 0.158 0.161 6,000 0.1585 3.21%
2024-01-04 0 0.156 0.156 0.161 0.152 0.158 292,000 45,426 0.1556 0.156 0.156 0.161 0.152 0.158 292,000 0.1556 -4.88%
2024-01-03 0 0.164 0.156 0.169 0.156 0.164 438,000 68,997 0.1575 0.164 0.156 0.169 0.156 0.164 438,000 0.1575 -2.96%
2024-01-02 0 0.169 0.156 0.170 0.160 0.169 6,000 969 0.1615 0.169 0.156 0.170 0.160 0.169 6,000 0.1615 5.63%
2023-12-29 0 0.160 0.157 0.160 0.160 0.163 139,000 22,444 0.1615 0.160 0.157 0.160 0.160 0.163 139,000 0.1615 0.63%
2023-12-28 0 0.159 0.159 0.163 0.157 0.160 206,000 32,890 0.1597 0.159 0.159 0.163 0.157 0.160 206,000 0.1597 -1.24%
2023-12-27 0 0.161 0.159 0.163 0.160 0.161 362,000 57,972 0.1601 0.161 0.159 0.163 0.160 0.161 362,000 0.1601 -0.62%
2023-12-22 0 0.162 0.156 0.162 - - 0 0 - 0.162 0.156 0.162 - - 0 - 0.00%
2023-12-21 0 0.162 0.156 0.163 0.162 0.162 28,000 4,536 0.1620 0.162 0.156 0.163 0.162 0.162 28,000 0.1620 0.00%
2023-12-20 0 0.162 0.152 0.162 - - 0 0 - 0.162 0.152 0.162 - - 0 - 0.00%
2023-12-19 0 0.162 0.156 0.162 0.156 0.162 2,000 318 0.1590 0.162 0.156 0.162 0.156 0.162 2,000 0.1590 3.85%
2023-12-18 0 0.156 0.152 0.162 0.156 0.162 24,000 3,758 0.1566 0.156 0.152 0.162 0.156 0.162 24,000 0.1566 -0.64%
2023-12-15 0 0.157 0.157 0.162 0.153 0.162 36,000 5,547 0.1541 0.157 0.157 0.162 0.153 0.162 36,000 0.1541 -3.09%
2023-12-14 0 0.162 0.152 0.162 0.161 0.162 74,000 11,915 0.1610 0.162 0.152 0.162 0.161 0.162 74,000 0.1610 0.00%
2023-12-13 0 0.162 0.155 0.162 0.155 0.162 617,000 98,112 0.1590 0.162 0.155 0.162 0.155 0.162 617,000 0.1590 0.62%
2023-12-12 0 0.161 0.156 0.162 0.154 0.162 38,000 6,108 0.1607 0.161 0.156 0.162 0.154 0.162 38,000 0.1607 -0.62%
2023-12-11 0 0.162 0.152 0.162 0.162 0.165 516,000 83,595 0.1620 0.162 0.152 0.162 0.162 0.165 516,000 0.1620 -0.61%
2023-12-08 0 0.163 0.160 0.165 0.153 0.165 152,000 24,064 0.1583 0.163 0.160 0.165 0.153 0.165 152,000 0.1583 5.16%
2023-12-07 0 0.155 0.154 0.155 0.155 0.155 17,000 2,635 0.1550 0.155 0.154 0.155 0.155 0.155 17,000 0.1550 -3.12%
2023-12-06 0 0.160 0.160 0.165 0.152 0.165 287,000 45,467 0.1584 0.160 0.160 0.165 0.152 0.165 287,000 0.1584 0.63%
2023-12-05 0 0.159 0.152 0.159 0.159 0.167 1,743,000 278,719 0.1599 0.159 0.152 0.159 0.159 0.167 1,743,000 0.1599 -1.24%
2023-12-04 0 0.161 0.161 0.167 0.161 0.165 2,810,000 454,902 0.1619 0.161 0.161 0.167 0.161 0.165 2,810,000 0.1619 -4.17%
2023-12-01 0 0.168 0.162 0.168 0.162 0.168 185,000 30,000 0.1622 0.168 0.162 0.168 0.162 0.168 185,000 0.1622 0.00%
2023-11-30 0 0.168 0.166 0.178 0.161 0.168 197,000 32,488 0.1649 0.168 0.166 0.178 0.161 0.168 197,000 0.1649 4.35%
2023-11-29 0 0.161 0.161 0.167 0.161 0.168 546,000 91,448 0.1675 0.161 0.161 0.167 0.161 0.168 546,000 0.1675 -4.17%
2023-11-28 0 0.168 0.168 0.176 - - 0 0 - 0.168 0.168 0.176 - - 0 - 0.00%
2023-11-27 0 0.168 0.162 0.168 0.168 0.170 427,000 72,588 0.1700 0.168 0.162 0.168 0.168 0.170 427,000 0.1700 -4.55%
2023-11-24 0 0.176 0.165 0.176 0.164 0.177 42,000 6,914 0.1646 0.176 0.165 0.176 0.164 0.177 42,000 0.1646 7.32%
2023-11-23 0 0.164 0.164 0.173 0.164 0.175 23,001,000 4,247,768 0.1847 0.164 0.164 0.173 0.164 0.175 23,001,000 0.1847 -2.96%
2023-11-22 0 0.169 0.161 0.169 - - 0 0 - 0.169 0.161 0.169 - - 0 - 0.00%
2023-11-21 0 0.169 0.161 0.169 0.161 0.169 560,000 91,100 0.1627 0.169 0.161 0.169 0.161 0.169 560,000 0.1627 0.00%
2023-11-20 0 0.169 0.161 0.169 0.161 0.169 53,000 8,581 0.1619 0.169 0.161 0.169 0.161 0.169 53,000 0.1619 4.97%
2023-11-17 0 0.161 0.161 0.169 0.161 0.163 1,554,000 250,494 0.1612 0.161 0.161 0.169 0.161 0.163 1,554,000 0.1612 -0.62%
2023-11-16 0 0.162 0.161 0.162 0.161 0.162 81,000 13,098 0.1617 0.162 0.161 0.162 0.161 0.162 81,000 0.1617 -1.82%
2023-11-15 0 0.165 0.165 0.173 0.163 0.185 180,000 29,870 0.1659 0.165 0.165 0.173 0.163 0.185 180,000 0.1659 -2.94%
2023-11-14 0 0.170 0.170 0.178 0.164 0.189 506,000 87,173 0.1723 0.170 0.170 0.178 0.164 0.189 506,000 0.1723 3.66%
2023-11-13 0 0.164 0.161 0.166 0.161 0.164 588,000 94,982 0.1615 0.164 0.161 0.166 0.161 0.164 588,000 0.1615 -0.61%
2023-11-10 0 0.165 0.158 0.165 0.161 0.167 843,000 136,707 0.1622 0.165 0.158 0.165 0.161 0.167 843,000 0.1622 -4.07%
2023-11-09 0 0.172 0.162 0.174 - - 0 0 - 0.172 0.162 0.174 - - 0 - 0.00%
2023-11-08 0 0.172 0.162 0.173 0.172 0.195 388,000 67,622 0.1743 0.172 0.162 0.173 0.172 0.195 388,000 0.1743 0.58%
2023-11-07 0 0.171 0.162 0.171 0.171 0.171 1,000 171 0.1710 0.171 0.162 0.171 0.171 0.171 1,000 0.1710 0.00%
2023-11-06 0 0.171 0.171 0.173 0.165 0.195 575,000 98,164 0.1707 0.171 0.171 0.173 0.165 0.195 575,000 0.1707 3.64%
2023-11-03 0 0.165 0.164 0.165 0.160 0.181 372,000 63,166 0.1698 0.165 0.164 0.165 0.160 0.181 372,000 0.1698 0.00%
2023-11-02 0 0.165 0.164 0.165 0.165 0.169 483,000 81,037 0.1678 0.165 0.164 0.165 0.165 0.169 483,000 0.1678 -12.70%
2023-11-01 0 0.189 0.166 0.180 0.162 0.190 790,000 130,775 0.1655 0.189 0.166 0.180 0.162 0.190 790,000 0.1655 9.25%
2023-10-31 0 0.173 0.158 0.173 0.173 0.173 3,000 519 0.1730 0.173 0.158 0.173 0.173 0.173 3,000 0.1730 0.58%
2023-10-30 0 0.172 0.167 0.172 0.167 0.172 259,000 43,258 0.1670 0.172 0.167 0.172 0.167 0.172 259,000 0.1670 -0.58%
2023-10-27 0 0.173 0.160 0.173 0.172 0.173 337,000 58,063 0.1723 0.173 0.160 0.173 0.172 0.173 337,000 0.1723 0.58%
2023-10-26 0 0.172 0.154 0.172 0.166 0.173 14,000 2,331 0.1665 0.172 0.154 0.172 0.166 0.173 14,000 0.1665 4.88%
2023-10-25 0 0.164 0.164 0.173 0.164 0.164 267,000 43,788 0.1640 0.164 0.164 0.173 0.164 0.164 267,000 0.1640 0.00%
2023-10-24 0 0.164 0.154 0.168 0.156 0.165 146,000 23,951 0.1640 0.164 0.154 0.168 0.156 0.165 146,000 0.1640 1.86%
2023-10-20 0 0.161 0.160 0.169 0.161 0.162 22,000 3,560 0.1618 0.161 0.160 0.169 0.161 0.162 22,000 0.1618 0.63%
2023-10-19 0 0.160 0.156 0.170 0.160 0.164 21,000 3,404 0.1621 0.160 0.156 0.170 0.160 0.164 21,000 0.1621 -1.84%
2023-10-18 0 0.163 0.156 0.171 0.163 0.163 56,000 9,128 0.1630 0.163 0.156 0.171 0.163 0.163 56,000 0.1630 1.88%
2023-10-17 0 0.160 0.160 0.171 0.160 0.172 27,000 4,446 0.1647 0.160 0.160 0.171 0.160 0.172 27,000 0.1647 -3.03%
2023-10-16 0 0.165 0.165 0.170 0.162 0.168 402,000 66,849 0.1663 0.165 0.165 0.170 0.162 0.168 402,000 0.1663 1.23%
2023-10-13 0 0.163 0.153 0.166 0.163 0.163 210,000 34,230 0.1630 0.163 0.153 0.166 0.163 0.163 210,000 0.1630 0.00%
2023-10-12 0 0.163 0.163 0.173 0.154 0.172 908,000 151,446 0.1668 0.163 0.163 0.173 0.154 0.172 908,000 0.1668 1.24%
2023-10-11 0 0.161 0.161 0.172 0.160 0.161 41,000 6,563 0.1601 0.161 0.161 0.172 0.160 0.161 41,000 0.1601 -2.42%
2023-10-10 0 0.165 0.164 0.172 0.154 0.165 101,000 16,280 0.1612 0.165 0.164 0.172 0.154 0.165 101,000 0.1612 -2.94%
2023-10-09 0 0.170 0.160 0.170 - - 0 0 - 0.170 0.160 0.170 - - 0 - -1.16%
2023-10-06 0 0.172 0.159 0.172 0.172 0.172 6,000 1,032 0.1720 0.172 0.159 0.172 0.172 0.172 6,000 0.1720 1.78%
2023-10-05 0 0.169 0.159 0.169 0.169 0.170 12,000 2,029 0.1691 0.169 0.159 0.169 0.169 0.170 12,000 0.1691 -0.59%
2023-10-04 0 0.170 0.159 0.172 - - 0 0 - 0.170 0.159 0.172 - - 0 - 0.00%
2023-10-03 0 0.170 0.163 0.170 0.162 0.170 220,000 36,501 0.1659 0.170 0.163 0.170 0.162 0.170 220,000 0.1659 -2.30%
2023-09-29 0 0.174 0.163 0.174 0.177 0.177 66,000 11,679 0.1770 0.174 0.163 0.174 0.177 0.177 66,000 0.1770 7.41%
2023-09-28 0 0.162 0.162 0.178 0.161 0.172 234,000 38,104 0.1628 0.162 0.162 0.178 0.161 0.172 234,000 0.1628 -2.99%
2023-09-27 0 0.167 0.166 0.173 0.167 0.188 64,000 10,748 0.1679 0.167 0.166 0.173 0.167 0.188 64,000 0.1679 -7.73%
2023-09-26 0 0.181 0.165 0.181 0.167 0.181 1,888,000 330,501 0.1751 0.181 0.165 0.181 0.167 0.181 1,888,000 0.1751 6.47%
2023-09-25 0 0.170 0.165 0.178 0.158 0.170 1,357,000 221,847 0.1635 0.170 0.165 0.178 0.158 0.170 1,357,000 0.1635 0.59%
2023-09-22 0 0.169 0.158 0.170 0.170 0.170 4,000 680 0.1700 0.169 0.158 0.170 0.170 0.170 4,000 0.1700 -0.59%
2023-09-21 0 0.170 0.167 0.175 0.166 0.170 2,519,000 418,911 0.1663 0.170 0.167 0.175 0.166 0.170 2,519,000 0.1663 -2.30%
2023-09-20 0 0.174 0.164 0.175 0.163 0.175 4,267,000 707,310 0.1658 0.174 0.164 0.175 0.163 0.175 4,267,000 0.1658 6.75%
2023-09-19 0 0.163 0.163 0.168 0.163 0.168 552,000 92,636 0.1678 0.163 0.163 0.168 0.163 0.168 552,000 0.1678 -3.55%
2023-09-18 0 0.169 0.163 0.170 0.160 0.170 1,050,000 177,559 0.1691 0.169 0.163 0.170 0.160 0.170 1,050,000 0.1691 4.32%
2023-09-15 0 0.162 0.158 0.162 0.162 0.169 634,000 102,722 0.1620 0.162 0.158 0.162 0.162 0.169 634,000 0.1620 -4.14%
2023-09-14 0 0.169 0.169 0.175 0.157 0.170 1,379,000 234,036 0.1697 0.169 0.169 0.175 0.157 0.170 1,379,000 0.1697 0.00%
2023-09-13 0 0.169 0.160 0.169 0.169 0.170 275,000 46,605 0.1695 0.169 0.160 0.169 0.169 0.170 275,000 0.1695 -0.59%
2023-09-12 0 0.170 0.157 0.170 - - 0 0 - 0.170 0.157 0.170 - - 0 - 0.00%
2023-09-11 0 0.170 0.157 0.170 - - 0 0 - 0.170 0.157 0.170 - - 0 - 0.00%
2023-09-07 0 0.170 0.157 0.170 0.166 0.170 2,829,000 470,622 0.1664 0.170 0.157 0.170 0.166 0.170 2,829,000 0.1664 0.00%
2023-09-06 0 0.170 0.160 0.171 0.158 0.170 3,526,000 562,802 0.1596 0.170 0.160 0.171 0.158 0.170 3,526,000 0.1596 2.41%
2023-09-05 0 0.166 0.166 0.170 0.152 0.167 6,175,000 978,860 0.1585 0.166 0.166 0.170 0.152 0.167 6,175,000 0.1585 -1.78%
2023-09-04 0 0.169 0.150 0.170 0.163 0.170 115,000 19,337 0.1681 0.169 0.150 0.170 0.163 0.170 115,000 0.1681 -0.59%
2023-08-31 0 0.170 0.168 0.173 0.169 0.171 75,000 12,726 0.1697 0.170 0.168 0.173 0.169 0.171 75,000 0.1697 0.00%
2023-08-30 0 0.170 0.163 0.170 0.162 0.170 867,000 145,370 0.1677 0.170 0.163 0.170 0.162 0.170 867,000 0.1677 -2.30%
2023-08-29 0 0.174 0.174 0.176 0.166 0.174 84,000 14,196 0.1690 0.174 0.174 0.176 0.166 0.174 84,000 0.1690 -2.79%
2023-08-28 0 0.179 0.173 0.179 0.173 0.179 428,000 74,975 0.1752 0.179 0.173 0.179 0.173 0.179 428,000 0.1752 5.92%
2023-08-25 0 0.169 0.169 0.170 0.168 0.170 115,000 19,501 0.1696 0.169 0.169 0.170 0.168 0.170 115,000 0.1696 -0.59%
2023-08-24 0 0.170 0.170 0.175 0.170 0.171 349,000 59,569 0.1707 0.170 0.170 0.175 0.170 0.171 349,000 0.1707 -10.05%
2023-08-23 0 0.189 0.170 0.189 0.189 0.189 1,000 189 0.1890 0.189 0.170 0.189 0.189 0.189 1,000 0.1890 6.78%
2023-08-22 0 0.177 0.170 0.177 - - 0 0 - 0.177 0.170 0.177 - - 0 - 0.00%
2023-08-21 0 0.177 0.170 0.177 - - 0 0 - 0.177 0.170 0.177 - - 0 - 0.00%
2023-08-18 0 0.177 0.170 0.177 0.177 0.177 127,000 22,479 0.1770 0.177 0.170 0.177 0.177 0.177 127,000 0.1770 0.00%
2023-08-17 0 0.177 0.177 0.178 0.170 0.180 784,000 140,036 0.1786 0.177 0.177 0.178 0.170 0.180 784,000 0.1786 0.57%
2023-08-16 0 0.176 0.176 0.180 0.176 0.177 170,000 29,990 0.1764 0.176 0.176 0.180 0.176 0.177 170,000 0.1764 -2.22%
2023-08-15 0 0.180 0.176 0.182 - - 0 0 - 0.180 0.176 0.182 - - 0 - 0.00%
2023-08-14 0 0.180 0.180 0.181 0.180 0.181 219,000 39,449 0.1801 0.180 0.180 0.181 0.180 0.181 219,000 0.1801 -2.17%
2023-08-11 0 0.184 0.180 0.189 - - 0 0 - 0.184 0.180 0.189 - - 0 - 0.00%
2023-08-10 0 0.184 0.180 0.184 - - 0 0 - 0.184 0.180 0.184 - - 0 - -0.54%
2023-08-09 0 0.185 0.180 0.185 0.180 0.197 201,000 36,852 0.1833 0.185 0.180 0.185 0.180 0.197 201,000 0.1833 0.54%
2023-08-08 0 0.184 0.181 0.184 0.172 0.184 351,000 61,405 0.1749 0.184 0.181 0.184 0.172 0.184 351,000 0.1749 0.00%
2023-08-07 0 0.184 0.184 0.185 0.182 0.186 347,000 64,139 0.1848 0.184 0.184 0.185 0.182 0.186 347,000 0.1848 -6.60%
2023-08-04 0 0.197 0.190 0.195 0.182 0.208 43,360,060 8,639,999 0.1993 0.197 0.190 0.195 0.182 0.208 43,360,060 0.1993 9.44%
2023-08-03 0 0.180 0.170 0.180 0.178 0.180 910,000 163,204 0.1793 0.180 0.170 0.180 0.178 0.180 910,000 0.1793 5.88%
2023-08-02 0 0.170 0.170 0.180 0.170 0.178 138,000 23,644 0.1713 0.170 0.170 0.180 0.170 0.178 138,000 0.1713 -5.03%
2023-08-01 0 0.179 0.169 0.180 - - 0 0 - 0.179 0.169 0.180 - - 0 - 0.00%
2023-07-31 0 0.179 0.179 0.182 0.179 0.182 150,000 27,125 0.1808 0.179 0.179 0.182 0.179 0.182 150,000 0.1808 -1.65%
2023-07-28 0 0.182 0.175 0.184 0.180 0.182 300,000 54,450 0.1815 0.182 0.175 0.184 0.180 0.182 300,000 0.1815 0.00%
2023-07-27 0 0.182 0.170 0.182 0.182 0.182 14,000 2,548 0.1820 0.182 0.170 0.182 0.182 0.182 14,000 0.1820 0.00%
2023-07-26 0 0.182 0.177 0.182 0.168 0.182 1,240,000 223,725 0.1804 0.182 0.177 0.182 0.168 0.182 1,240,000 0.1804 8.33%
2023-07-25 0 0.168 0.168 0.180 0.168 0.168 1,000 168 0.1680 0.168 0.168 0.180 0.168 0.168 1,000 0.1680 0.00%
2023-07-24 0 0.168 0.168 0.172 0.168 0.168 303,000 50,904 0.1680 0.168 0.168 0.172 0.168 0.168 303,000 0.1680 -2.33%
2023-07-21 0 0.172 0.168 0.170 0.172 0.172 10,000 1,720 0.1720 0.172 0.168 0.170 0.172 0.172 10,000 0.1720 -2.27%
2023-07-20 0 0.176 0.172 0.174 0.171 0.176 12,000 2,102 0.1752 0.176 0.172 0.174 0.171 0.176 12,000 0.1752 2.92%
2023-07-19 0 0.171 0.168 0.169 0.171 0.172 143,000 24,456 0.1710 0.171 0.168 0.169 0.171 0.172 143,000 0.1710 0.00%
2023-07-18 0 0.171 0.170 0.174 0.164 0.174 835,000 142,677 0.1709 0.171 0.170 0.174 0.164 0.174 835,000 0.1709 -1.16%
2023-07-14 0 0.173 0.170 0.173 0.168 0.175 25,101,000 4,273,814 0.1703 0.173 0.170 0.173 0.168 0.175 25,101,000 0.1703 -0.57%
2023-07-13 0 0.174 0.174 0.178 0.165 0.186 17,145,000 2,893,714 0.1688 0.174 0.174 0.178 0.165 0.186 17,145,000 0.1688 -4.40%
2023-07-12 0 0.182 0.180 0.182 0.182 0.182 6,000 1,092 0.1820 0.182 0.180 0.182 0.182 0.182 6,000 0.1820 0.00%
2023-07-11 0 0.182 0.182 0.203 0.181 0.182 194,000 35,267 0.1818 0.182 0.182 0.203 0.181 0.182 194,000 0.1818 -3.70%
2023-07-10 0 0.189 0.187 0.189 0.189 0.189 4,000 756 0.1890 0.189 0.187 0.189 0.189 0.189 4,000 0.1890 0.00%
2023-07-07 0 0.189 0.184 0.189 0.184 0.189 1,336,000 251,549 0.1883 0.189 0.184 0.189 0.184 0.189 1,336,000 0.1883 0.00%
2023-07-06 0 0.189 0.189 0.194 0.189 0.194 36,000 6,979 0.1939 0.189 0.189 0.194 0.189 0.194 36,000 0.1939 -2.58%
2023-07-05 0 0.194 0.194 0.199 0.194 0.199 23,000 4,477 0.1947 0.194 0.194 0.199 0.194 0.199 23,000 0.1947 -2.51%
2023-07-04 0 0.199 0.200 0.203 0.196 0.203 1,041,000 207,020 0.1989 0.199 0.200 0.203 0.196 0.203 1,041,000 0.1989 2.05%
2023-07-03 0 0.195 0.195 0.199 0.195 0.200 413,000 81,385 0.1971 0.195 0.195 0.199 0.195 0.200 413,000 0.1971 0.00%
2023-06-30 0 0.195 0.195 0.200 0.195 0.195 342,000 66,690 0.1950 0.195 0.195 0.200 0.195 0.195 342,000 0.1950 0.00%
2023-06-29 0 0.195 0.195 0.200 0.190 0.200 1,121,000 221,839 0.1979 0.195 0.195 0.200 0.190 0.200 1,121,000 0.1979 0.00%
2023-06-28 0 0.195 0.190 0.198 0.187 0.195 1,934,000 377,098 0.1950 0.195 0.190 0.198 0.187 0.195 1,934,000 0.1950 2.63%
2023-06-27 0 0.190 0.190 0.195 0.188 0.193 2,296,000 436,684 0.1902 0.190 0.190 0.195 0.188 0.193 2,296,000 0.1902 2.15%
2023-06-26 0 0.186 0.186 0.192 0.185 0.193 2,538,000 482,427 0.1901 0.186 0.186 0.192 0.185 0.193 2,538,000 0.1901 3.33%
2023-06-23 0 0.180 0.179 0.195 0.177 0.193 1,220,000 230,019 0.1885 0.180 0.179 0.195 0.177 0.193 1,220,000 0.1885 -1.64%
2023-06-21 0 0.183 0.183 0.193 0.173 0.192 813,000 155,350 0.1911 0.183 0.183 0.193 0.173 0.192 813,000 0.1911 0.00%
2023-06-20 0 0.183 0.183 0.195 0.181 0.195 1,549,000 300,594 0.1941 0.183 0.183 0.195 0.181 0.195 1,549,000 0.1941 -4.19%
2023-06-19 0 0.191 0.181 0.191 - - 0 0 - 0.191 0.181 0.191 - - 0 - 0.00%
2023-06-16 0 0.191 0.184 0.194 0.191 0.191 147,000 28,077 0.1910 0.191 0.184 0.194 0.191 0.191 147,000 0.1910 0.00%
2023-06-15 0 0.191 0.191 0.195 0.190 0.191 12,000 2,287 0.1906 0.191 0.191 0.195 0.190 0.191 12,000 0.1906 0.53%
2023-06-14 0 0.190 0.186 0.190 0.182 0.190 185,000 34,372 0.1858 0.190 0.186 0.190 0.182 0.190 185,000 0.1858 2.15%
2023-06-13 0 0.186 0.186 0.199 0.186 0.186 5,000 930 0.1860 0.186 0.186 0.199 0.186 0.186 5,000 0.1860 0.00%
2023-06-12 0 0.186 0.187 0.194 0.186 0.194 5,515,000 1,062,956 0.1927 0.186 0.187 0.194 0.186 0.194 5,515,000 0.1927 -5.58%
2023-06-09 0 0.197 0.197 0.200 0.184 0.197 169,000 32,366 0.1915 0.197 0.197 0.200 0.184 0.197 169,000 0.1915 1.03%
2023-06-08 0 0.195 0.185 0.195 0.180 0.195 209,000 40,131 0.1920 0.195 0.185 0.195 0.180 0.195 209,000 0.1920 7.14%
2023-06-07 0 0.182 0.182 0.192 0.182 0.195 399,000 76,478 0.1917 0.182 0.182 0.192 0.182 0.195 399,000 0.1917 -1.62%
2023-06-06 0 0.185 0.180 0.190 0.181 0.190 18,000 3,319 0.1844 0.185 0.180 0.190 0.181 0.190 18,000 0.1844 -2.63%
2023-06-05 0 0.190 0.180 0.190 0.185 0.191 987,000 185,679 0.1881 0.190 0.180 0.190 0.185 0.191 987,000 0.1881 0.00%
2023-06-02 0 0.190 0.190 0.195 0.185 0.200 2,275,000 429,364 0.1887 0.190 0.190 0.195 0.185 0.200 2,275,000 0.1887 3.26%
2023-06-01 0 0.184 0.184 0.186 0.170 0.190 2,400,000 432,359 0.1801 0.184 0.184 0.186 0.170 0.190 2,400,000 0.1801 5.14%
2023-05-31 0 0.175 0.175 0.185 0.170 0.176 1,721,000 299,186 0.1738 0.175 0.175 0.185 0.170 0.176 1,721,000 0.1738 -1.13%
2023-05-30 0 0.177 0.177 0.183 0.174 0.183 420,000 74,259 0.1768 0.177 0.177 0.183 0.174 0.183 420,000 0.1768 1.72%
2023-05-29 0 0.174 0.174 0.182 0.173 0.185 1,723,000 311,170 0.1806 0.174 0.174 0.182 0.173 0.185 1,723,000 0.1806 -1.69%
2023-05-25 0 0.177 0.170 0.178 0.170 0.177 344,000 59,541 0.1731 0.177 0.170 0.178 0.170 0.177 344,000 0.1731 -1.12%
2023-05-24 0 0.179 0.179 0.189 0.170 0.189 752,000 135,861 0.1807 0.179 0.179 0.189 0.170 0.189 752,000 0.1807 -3.24%
2023-05-23 0 0.185 0.178 0.185 0.176 0.196 706,000 134,754 0.1909 0.185 0.178 0.185 0.176 0.196 706,000 0.1909 5.71%
2023-05-22 0 0.175 0.175 0.187 0.173 0.191 428,000 75,136 0.1756 0.175 0.175 0.187 0.173 0.191 428,000 0.1756 0.57%
2023-05-19 0 0.174 0.174 0.187 0.172 0.176 1,180,000 205,412 0.1741 0.174 0.174 0.187 0.172 0.176 1,180,000 0.1741 -5.43%
2023-05-18 0 0.184 0.174 0.185 0.165 0.187 1,184,000 205,086 0.1732 0.184 0.174 0.185 0.165 0.187 1,184,000 0.1732 -1.60%
2023-05-17 0 0.187 0.175 - - - 0 0 - 0.187 0.175 - - - 0 - 0.00%
2023-05-16 0 0.187 0.187 0.207 0.171 0.187 1,531,000 279,597 0.1826 0.187 0.187 0.207 0.171 0.187 1,531,000 0.1826 2.19%
2023-05-15 0 0.183 0.183 - 0.180 0.186 1,177,000 214,414 0.1822 0.183 0.183 - 0.180 0.186 1,177,000 0.1822 -1.61%
2023-05-12 0 0.186 0.186 0.188 0.180 0.188 808,956 146,484 0.1811 0.186 0.186 0.188 0.180 0.188 808,956 0.1811 0.54%
2023-05-11 0 0.185 0.185 0.188 0.181 0.184 2,500,000 452,536 0.1810 0.185 0.185 0.188 0.181 0.184 2,500,000 0.1810 0.54%
2023-05-10 0 0.184 0.184 0.188 0.182 0.185 3,501,000 639,232 0.1826 0.184 0.184 0.188 0.182 0.185 3,501,000 0.1826 -0.54%
2023-05-09 0 0.185 0.185 0.192 0.185 0.191 96,000 18,330 0.1909 0.185 0.185 0.192 0.185 0.191 96,000 0.1909 -3.14%
2023-05-08 0 0.191 0.184 0.191 0.182 0.198 958,000 181,684 0.1896 0.191 0.184 0.191 0.182 0.198 958,000 0.1896 -3.54%
2023-05-05 0 0.198 0.184 0.199 0.181 0.198 109,000 19,933 0.1829 0.198 0.184 0.199 0.181 0.198 109,000 0.1829 0.00%
2023-05-04 0 0.198 0.188 0.199 0.182 0.199 164,000 32,544 0.1984 0.198 0.188 0.199 0.182 0.199 164,000 0.1984 3.12%
2023-05-03 0 0.192 0.192 - 0.185 0.188 44,000 8,146 0.1851 0.192 0.192 - 0.185 0.188 44,000 0.1851 3.78%
2023-05-02 0 0.185 0.185 0.221 0.180 0.200 2,274,000 430,487 0.1893 0.185 0.185 0.221 0.180 0.200 2,274,000 0.1893 -7.50%
2023-04-28 0 0.200 0.200 - 0.200 0.208 2,643,000 549,564 0.2079 0.200 0.200 - 0.200 0.208 2,643,000 0.2079 -4.76%
2023-04-27 0 0.210 0.208 0.219 0.210 0.211 2,470,000 518,761 0.2100 0.210 0.208 0.219 0.210 0.211 2,470,000 0.2100 -3.23%
2023-04-26 0 0.217 0.213 0.217 0.217 0.217 281,000 60,977 0.2170 0.217 0.213 0.217 0.217 0.217 281,000 0.2170 0.00%
2023-04-25 0 0.217 0.217 0.220 0.213 0.217 939,000 200,887 0.2139 0.217 0.217 0.220 0.213 0.217 939,000 0.2139 0.46%
2023-04-24 0 0.216 0.216 0.240 0.214 0.216 130,000 27,999 0.2154 0.216 0.216 0.240 0.214 0.216 130,000 0.2154 -0.92%
2023-04-21 0 0.218 0.218 0.222 0.216 0.219 2,605,000 568,212 0.2181 0.218 0.218 0.222 0.216 0.219 2,605,000 0.2181 -0.46%
2023-04-20 0 0.219 0.219 0.224 0.219 0.224 316,000 69,894 0.2212 0.219 0.219 0.224 0.219 0.224 316,000 0.2212 -1.35%
2023-04-19 0 0.222 0.218 0.231 0.216 0.222 347,000 76,003 0.2190 0.222 0.218 0.231 0.216 0.222 347,000 0.2190 1.37%
2023-04-18 0 0.219 0.219 0.223 0.219 0.246 346,000 76,521 0.2212 0.219 0.219 0.223 0.219 0.246 346,000 0.2212 -0.45%
2023-04-17 0 0.220 0.218 0.220 0.218 0.220 225,000 49,480 0.2199 0.220 0.218 0.220 0.218 0.220 225,000 0.2199 0.92%
2023-04-14 0 0.218 0.218 0.229 0.218 0.223 25,000 5,525 0.2210 0.218 0.218 0.229 0.218 0.223 25,000 0.2210 -1.80%
2023-04-13 0 0.222 0.222 0.234 0.222 0.222 100,000 22,200 0.2220 0.222 0.222 0.234 0.222 0.222 100,000 0.2220 0.91%
2023-04-12 0 0.220 0.220 0.227 0.219 0.222 133,000 29,253 0.2199 0.220 0.220 0.227 0.219 0.222 133,000 0.2199 0.46%
2023-04-11 0 0.219 0.219 0.229 0.217 0.227 921,000 206,037 0.2237 0.219 0.219 0.229 0.217 0.227 921,000 0.2237 0.00%
2023-04-06 0 0.219 0.219 0.226 0.219 0.227 348,000 77,348 0.2223 0.219 0.219 0.226 0.219 0.227 348,000 0.2223 1.86%
2023-04-04 0 0.215 0.215 0.226 0.207 0.221 1,204,000 263,679 0.2190 0.215 0.215 0.226 0.207 0.221 1,204,000 0.2190 -2.71%
2023-04-03 0 0.221 0.221 0.227 0.218 0.221 725,000 159,703 0.2203 0.221 0.221 0.227 0.218 0.221 725,000 0.2203 0.91%
2023-03-31 0 0.219 0.218 0.228 0.218 0.228 212,000 46,498 0.2193 0.219 0.218 0.228 0.218 0.228 212,000 0.2193 0.00%
2023-03-30 0 0.219 0.219 0.224 0.218 0.225 1,573,000 347,170 0.2207 0.219 0.219 0.224 0.218 0.225 1,573,000 0.2207 0.00%
2023-03-29 0 0.219 0.219 0.223 0.215 0.222 1,799,000 391,458 0.2176 0.219 0.219 0.223 0.215 0.222 1,799,000 0.2176 0.46%
2023-03-28 0 0.218 0.218 0.225 0.215 0.225 1,234,000 268,610 0.2177 0.218 0.218 0.225 0.215 0.225 1,234,000 0.2177 0.00%
2023-03-27 0 0.218 0.218 0.223 0.218 0.221 1,904,000 416,946 0.2190 0.218 0.218 0.223 0.218 0.221 1,904,000 0.2190 0.00%
2023-03-24 0 0.218 0.217 0.220 0.215 0.224 1,316,000 285,376 0.2169 0.218 0.217 0.220 0.215 0.224 1,316,000 0.2169 3.32%
2023-03-23 0 0.211 0.211 0.226 0.206 0.221 777,000 166,429 0.2142 0.211 0.211 0.226 0.206 0.221 777,000 0.2142 1.44%
2023-03-22 0 0.208 0.208 0.216 0.206 0.228 4,211,000 904,875 0.2149 0.208 0.208 0.216 0.206 0.228 4,211,000 0.2149 -2.35%
2023-03-21 0 0.213 0.213 0.222 0.191 0.265 11,446,000 2,465,656 0.2154 0.213 0.213 0.222 0.191 0.265 11,446,000 0.2154 -21.11%
2023-03-20 0 0.270 0.265 0.270 0.270 0.280 988,000 272,265 0.2756 0.270 0.265 0.270 0.270 0.280 988,000 0.2756 0.00%
2023-03-17 0 0.270 0.265 0.275 0.270 0.275 556,000 150,520 0.2707 0.270 0.265 0.275 0.270 0.275 556,000 0.2707 1.89%
2023-03-16 0 0.265 0.265 0.270 0.255 0.275 455,000 120,815 0.2655 0.265 0.265 0.270 0.255 0.275 455,000 0.2655 -1.85%
2023-03-15 0 0.270 0.265 0.270 0.255 0.270 1,179,000 313,765 0.2661 0.270 0.265 0.270 0.255 0.270 1,179,000 0.2661 8.00%
2023-03-14 0 0.250 0.250 0.255 0.250 0.280 2,323,000 603,500 0.2598 0.250 0.250 0.255 0.250 0.280 2,323,000 0.2598 -10.71%
2023-03-13 0 0.280 0.275 0.280 0.275 0.290 2,707,000 758,510 0.2802 0.280 0.275 0.280 0.275 0.290 2,707,000 0.2802 -6.67%
2023-03-10 0 0.300 0.300 0.310 0.300 0.310 619,000 186,600 0.3015 0.300 0.300 0.310 0.300 0.310 619,000 0.3015 -3.23%
2023-03-09 0 0.310 0.305 0.310 0.305 0.315 499,000 155,385 0.3114 0.310 0.305 0.310 0.305 0.315 499,000 0.3114 0.00%
2023-03-08 0 0.310 0.305 0.310 0.305 0.325 932,000 290,490 0.3117 0.310 0.305 0.310 0.305 0.325 932,000 0.3117 -3.12%
2023-03-07 0 0.320 0.315 0.320 0.310 0.330 1,984,000 635,710 0.3204 0.320 0.315 0.320 0.310 0.330 1,984,000 0.3204 -1.54%
2023-03-06 0 0.325 0.320 0.330 0.320 0.330 986,000 320,520 0.3251 0.325 0.320 0.330 0.320 0.330 986,000 0.3251 -1.52%
2023-03-03 0 0.330 0.325 0.330 0.325 0.340 1,352,000 445,795 0.3297 0.330 0.325 0.330 0.325 0.340 1,352,000 0.3297 -1.49%
2023-03-02 0 0.335 0.335 0.340 0.335 0.340 674,000 226,795 0.3365 0.335 0.335 0.340 0.335 0.340 674,000 0.3365 -2.90%
2023-03-01 0 0.345 0.345 0.355 0.345 0.370 476,000 165,640 0.3480 0.345 0.345 0.355 0.345 0.370 476,000 0.3480 2.99%
2023-02-28 0 0.335 0.335 0.345 0.335 0.350 841,000 290,520 0.3454 0.335 0.335 0.345 0.335 0.350 841,000 0.3454 -4.29%
2023-02-27 0 0.350 0.345 0.350 0.335 0.370 1,313,000 468,925 0.3571 0.350 0.345 0.350 0.335 0.370 1,313,000 0.3571 2.94%
2023-02-24 0 0.340 0.340 0.345 0.340 0.345 211,000 72,110 0.3418 0.340 0.340 0.345 0.340 0.345 211,000 0.3418 -1.45%
2023-02-23 0 0.345 0.345 0.355 0.330 0.360 163,000 56,565 0.3470 0.345 0.345 0.355 0.330 0.360 163,000 0.3470 1.47%
2023-02-22 0 0.340 0.330 0.340 0.335 0.355 482,000 164,960 0.3422 0.340 0.330 0.340 0.335 0.355 482,000 0.3422 -4.23%
2023-02-21 0 0.355 0.355 0.360 0.345 0.360 642,000 227,030 0.3536 0.355 0.355 0.360 0.345 0.360 642,000 0.3536 -2.74%
2023-02-20 0 0.365 0.360 0.370 0.365 0.395 526,000 195,275 0.3712 0.365 0.360 0.370 0.365 0.395 526,000 0.3712 -2.67%
2023-02-17 0 0.375 0.375 0.385 0.375 0.395 438,000 168,245 0.3841 0.375 0.375 0.385 0.375 0.395 438,000 0.3841 -6.25%
2023-02-16 0 0.400 0.390 0.400 0.380 0.400 406,000 156,500 0.3855 0.400 0.390 0.400 0.380 0.400 406,000 0.3855 1.27%
2023-02-15 0 0.395 0.395 0.400 0.370 0.400 1,123,000 435,310 0.3876 0.395 0.395 0.400 0.370 0.400 1,123,000 0.3876 -2.47%
2023-02-14 0 0.405 0.400 0.410 0.385 0.410 576,000 231,865 0.4025 0.405 0.400 0.410 0.385 0.410 576,000 0.4025 1.25%
2023-02-13 0 0.400 0.410 0.415 0.390 0.415 36,000 14,445 0.4013 0.400 0.410 0.415 0.390 0.415 36,000 0.4013 -2.44%
2023-02-10 0 0.410 0.410 0.415 0.395 0.430 921,000 373,650 0.4057 0.410 0.410 0.415 0.395 0.430 921,000 0.4057 -4.65%
2023-02-09 0 0.430 0.425 0.435 0.375 0.435 2,868,000 1,150,470 0.4011 0.430 0.425 0.435 0.375 0.435 2,868,000 0.4011 8.86%
2023-02-08 0 0.395 0.395 0.400 0.395 0.450 6,079,000 2,520,970 0.4147 0.395 0.395 0.400 0.395 0.450 6,079,000 0.4147 -4.82%
2023-02-07 0 0.415 0.410 0.415 0.330 0.430 15,195,000 5,979,160 0.3935 0.415 0.410 0.415 0.330 0.430 15,195,000 0.3935 31.75%
2023-02-06 0 0.315 0.315 0.325 0.315 0.325 39,000 12,475 0.3199 0.315 0.315 0.325 0.315 0.325 39,000 0.3199 -4.55%
2023-02-03 0 0.330 0.320 0.330 0.320 0.330 724,000 236,995 0.3273 0.330 0.320 0.330 0.320 0.330 724,000 0.3273 1.54%
2023-02-02 0 0.325 0.320 0.330 0.320 0.335 755,000 247,550 0.3279 0.325 0.320 0.330 0.320 0.335 755,000 0.3279 -1.52%
2023-02-01 0 0.330 0.325 0.330 0.315 0.330 1,316,000 425,915 0.3236 0.330 0.325 0.330 0.315 0.330 1,316,000 0.3236 6.45%
2023-01-31 0 0.310 0.305 0.310 0.300 0.325 4,086,000 1,254,970 0.3071 0.310 0.305 0.310 0.300 0.325 4,086,000 0.3071 -7.46%
2023-01-30 0 0.335 0.330 0.335 0.335 0.350 254,000 85,135 0.3352 0.335 0.330 0.335 0.335 0.350 254,000 0.3352 -4.29%
2023-01-27 0 0.350 0.335 0.350 0.335 0.350 353,000 119,925 0.3397 0.350 0.335 0.350 0.335 0.350 353,000 0.3397 1.45%
2023-01-26 0 0.345 0.340 0.345 0.320 0.345 560,000 190,585 0.3403 0.345 0.340 0.345 0.320 0.345 560,000 0.3403 2.99%
2023-01-20 0 0.335 0.330 0.335 0.310 0.340 2,022,000 656,765 0.3248 0.335 0.330 0.335 0.310 0.340 2,022,000 0.3248 0.00%
2023-01-19 0 0.335 0.330 0.335 0.325 0.345 2,981,000 985,235 0.3305 0.335 0.330 0.335 0.325 0.345 2,981,000 0.3305 -2.90%
2023-01-18 0 0.345 0.340 0.345 0.345 0.350 151,000 52,830 0.3499 0.345 0.340 0.345 0.345 0.350 151,000 0.3499 1.47%
2023-01-17 0 0.340 0.330 0.340 0.320 0.340 245,000 81,645 0.3332 0.340 0.330 0.340 0.320 0.340 245,000 0.3332 3.03%
2023-01-16 0 0.330 0.330 0.340 0.330 0.340 58,000 19,640 0.3386 0.330 0.330 0.340 0.330 0.340 58,000 0.3386 -1.49%
2023-01-13 0 0.335 0.325 0.340 0.325 0.340 1,171,000 386,225 0.3298 0.335 0.325 0.340 0.325 0.340 1,171,000 0.3298 -2.90%
2023-01-12 0 0.345 0.335 0.345 0.330 0.345 468,000 156,185 0.3337 0.345 0.335 0.345 0.330 0.345 468,000 0.3337 2.99%
2023-01-11 0 0.335 0.335 0.350 0.335 0.370 1,143,000 399,370 0.3494 0.335 0.335 0.350 0.335 0.370 1,143,000 0.3494 -4.29%
2023-01-10 0 0.350 0.345 0.350 0.330 0.350 782,000 265,540 0.3396 0.350 0.345 0.350 0.330 0.350 782,000 0.3396 1.45%
2023-01-09 0 0.345 0.330 0.345 0.325 0.345 1,329,000 454,845 0.3422 0.345 0.330 0.345 0.325 0.345 1,329,000 0.3422 1.47%
2023-01-06 0 0.340 0.335 0.345 0.340 0.340 155,000 52,745 0.3403 0.340 0.335 0.345 0.340 0.340 155,000 0.3403 0.00%
2023-01-05 0 0.340 0.330 0.350 0.335 0.355 715,000 242,715 0.3395 0.340 0.330 0.350 0.335 0.355 715,000 0.3395 -4.23%
2023-01-04 0 0.355 0.345 0.355 0.345 0.360 748,000 259,665 0.3471 0.355 0.345 0.355 0.345 0.360 748,000 0.3471 -1.39%
2023-01-03 0 0.360 0.345 0.360 0.335 0.360 529,000 185,655 0.3510 0.360 0.345 0.360 0.335 0.360 529,000 0.3510 1.41%
2022-12-30 0 0.355 0.355 0.360 0.350 0.355 430,000 151,605 0.3526 0.355 0.355 0.360 0.350 0.355 430,000 0.3526 1.43%
2022-12-29 0 0.350 0.335 0.350 0.335 0.350 162,000 56,130 0.3465 0.350 0.335 0.350 0.335 0.350 162,000 0.3465 -1.41%
2022-12-28 0 0.355 0.345 0.355 0.330 0.360 326,000 112,445 0.3449 0.355 0.345 0.355 0.330 0.360 326,000 0.3449 -2.74%
2022-12-23 0 0.365 0.355 0.365 0.350 0.365 296,000 105,340 0.3559 0.365 0.355 0.365 0.350 0.365 296,000 0.3559 5.80%
2022-12-22 0 0.345 0.335 0.345 0.335 0.350 1,307,000 447,790 0.3426 0.345 0.335 0.345 0.335 0.350 1,307,000 0.3426 2.99%
2022-12-21 0 0.335 0.315 0.345 0.320 0.340 241,000 79,485 0.3298 0.335 0.315 0.345 0.320 0.340 241,000 0.3298 -1.47%
2022-12-20 0 0.340 0.330 0.340 0.350 0.350 20,000 7,000 0.3500 0.340 0.330 0.340 0.350 0.350 20,000 0.3500 3.03%
2022-12-19 0 0.330 0.265 0.350 0.330 0.345 114,000 37,770 0.3313 0.330 0.265 0.350 0.330 0.345 114,000 0.3313 -4.35%
2022-12-16 0 0.345 0.330 0.345 0.340 0.345 100,000 34,300 0.3430 0.345 0.330 0.345 0.340 0.345 100,000 0.3430 -1.43%
2022-12-15 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2022-12-14 0 0.350 0.345 0.350 0.345 0.350 306,000 106,345 0.3475 0.350 0.345 0.350 0.345 0.350 306,000 0.3475 -2.78%
2022-12-13 0 0.360 0.355 0.365 0.360 0.360 295,000 106,300 0.3603 0.360 0.355 0.365 0.360 0.360 295,000 0.3603 1.41%
2022-12-12 0 0.355 0.350 0.360 0.355 0.365 813,000 291,790 0.3589 0.355 0.350 0.360 0.355 0.365 813,000 0.3589 -4.05%
2022-12-09 0 0.370 0.355 0.370 0.360 0.375 655,000 240,685 0.3675 0.370 0.355 0.370 0.360 0.375 655,000 0.3675 0.00%
2022-12-08 0 0.370 0.355 0.370 0.355 0.370 665,000 242,435 0.3646 0.370 0.355 0.370 0.355 0.370 665,000 0.3646 0.00%
2022-12-07 0 0.370 0.360 0.370 0.360 0.375 1,264,000 468,665 0.3708 0.370 0.360 0.370 0.360 0.375 1,264,000 0.3708 0.00%
2022-12-06 0 0.370 0.365 0.370 0.335 0.400 3,482,000 1,282,430 0.3683 0.370 0.365 0.370 0.335 0.400 3,482,000 0.3683 2.78%
2022-12-05 0 0.360 0.345 0.360 0.320 0.365 2,194,000 752,390 0.3429 0.360 0.345 0.360 0.320 0.365 2,194,000 0.3429 12.50%
2022-12-02 0 0.320 0.310 0.320 0.305 0.320 515,000 160,610 0.3119 0.320 0.310 0.320 0.305 0.320 515,000 0.3119 4.92%
2022-12-01 0 0.305 0.305 0.315 0.300 0.300 79,000 23,700 0.3000 0.305 0.305 0.315 0.300 0.300 79,000 0.3000 1.67%
2022-11-30 0 0.300 0.300 0.310 0.295 0.300 363,000 108,470 0.2988 0.300 0.300 0.310 0.295 0.300 363,000 0.2988 -1.64%
2022-11-29 0 0.305 0.295 0.315 0.285 0.305 917,000 266,965 0.2911 0.305 0.295 0.315 0.285 0.305 917,000 0.2911 3.39%
2022-11-28 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - -1.67%
2022-11-25 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2022-11-24 0 0.300 0.300 0.315 0.295 0.300 72,000 21,420 0.2975 0.300 0.300 0.315 0.295 0.300 72,000 0.2975 -3.23%
2022-11-23 0 0.310 0.310 0.320 0.285 0.310 458,000 137,815 0.3009 0.310 0.310 0.320 0.285 0.310 458,000 0.3009 0.00%
2022-11-22 0 0.310 0.310 0.315 0.300 0.310 393,000 120,785 0.3073 0.310 0.310 0.315 0.300 0.310 393,000 0.3073 0.00%
2022-11-21 0 0.310 0.300 0.310 0.310 0.315 633,000 197,190 0.3115 0.310 0.300 0.310 0.310 0.315 633,000 0.3115 -4.62%
2022-11-18 0 0.325 0.315 0.325 0.315 0.325 480,000 154,240 0.3213 0.325 0.315 0.325 0.315 0.325 480,000 0.3213 3.17%
2022-11-17 0 0.315 0.315 0.320 0.310 0.320 138,000 43,800 0.3174 0.315 0.315 0.320 0.310 0.320 138,000 0.3174 -3.08%
2022-11-16 0 0.325 0.325 0.330 0.310 0.335 731,000 234,330 0.3206 0.325 0.325 0.330 0.310 0.335 731,000 0.3206 4.84%
2022-11-15 0 0.310 0.310 0.320 0.295 0.330 1,380,000 430,125 0.3117 0.310 0.310 0.320 0.295 0.330 1,380,000 0.3117 3.33%
2022-11-14 0 0.300 0.300 0.310 0.285 0.300 174,000 51,450 0.2957 0.300 0.300 0.310 0.285 0.300 174,000 0.2957 0.00%
2022-11-11 0 0.300 0.280 0.300 0.280 0.300 676,000 201,830 0.2986 0.300 0.280 0.300 0.280 0.300 676,000 0.2986 7.14%
2022-11-10 0 0.280 0.270 0.290 0.270 0.280 21,000 5,680 0.2705 0.280 0.270 0.290 0.270 0.280 21,000 0.2705 -1.75%
2022-11-09 0 0.285 0.270 0.285 0.275 0.290 261,000 73,370 0.2811 0.285 0.270 0.285 0.275 0.290 261,000 0.2811 -5.00%
2022-11-08 0 0.300 0.280 0.300 0.290 0.300 381,000 111,880 0.2936 0.300 0.280 0.300 0.290 0.300 381,000 0.2936 5.26%
2022-11-07 0 0.285 0.285 0.310 0.285 0.310 424,000 126,410 0.2981 0.285 0.285 0.310 0.285 0.310 424,000 0.2981 -1.72%
2022-11-04 0 0.290 0.290 0.295 0.270 0.290 779,000 223,185 0.2865 0.290 0.290 0.295 0.270 0.290 779,000 0.2865 7.41%
2022-11-03 0 0.270 0.270 0.275 0.265 0.280 146,000 40,190 0.2753 0.270 0.270 0.275 0.265 0.280 146,000 0.2753 0.00%
2022-11-02 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2022-11-01 0 0.270 0.270 0.280 0.255 0.270 814,000 216,695 0.2662 0.270 0.270 0.280 0.255 0.270 814,000 0.2662 5.88%
2022-10-31 0 0.255 0.255 0.265 0.250 0.255 46,000 11,615 0.2525 0.255 0.255 0.265 0.250 0.255 46,000 0.2525 0.00%
2022-10-28 0 0.255 0.250 0.255 0.250 0.255 110,000 27,855 0.2532 0.255 0.250 0.255 0.250 0.255 110,000 0.2532 0.00%
2022-10-27 0 0.255 0.255 0.265 0.250 0.255 281,000 71,630 0.2549 0.255 0.255 0.265 0.250 0.255 281,000 0.2549 -1.92%
2022-10-26 0 0.260 0.255 0.260 0.255 0.260 554,000 141,940 0.2562 0.260 0.255 0.260 0.255 0.260 554,000 0.2562 1.96%
2022-10-25 0 0.255 0.255 0.260 0.250 0.260 221,000 56,350 0.2550 0.255 0.255 0.260 0.250 0.260 221,000 0.2550 0.00%
2022-10-24 0 0.255 0.250 0.260 0.249 0.255 765,000 192,085 0.2511 0.255 0.250 0.260 0.249 0.255 765,000 0.2511 -3.77%
2022-10-21 0 0.265 0.260 0.265 0.255 0.265 57,000 14,915 0.2617 0.265 0.260 0.265 0.255 0.265 57,000 0.2617 3.92%
2022-10-20 0 0.255 0.255 0.275 0.255 0.255 22,000 5,610 0.2550 0.255 0.255 0.275 0.255 0.255 22,000 0.2550 0.00%
2022-10-19 0 0.255 0.250 0.265 0.250 0.255 390,000 98,410 0.2523 0.255 0.250 0.265 0.250 0.255 390,000 0.2523 -3.77%
2022-10-18 0 0.265 0.265 0.270 0.260 0.260 56,000 14,560 0.2600 0.265 0.265 0.270 0.260 0.260 56,000 0.2600 3.92%
2022-10-17 0 0.255 0.255 0.265 0.255 0.255 34,000 8,810 0.2591 0.255 0.255 0.265 0.255 0.255 34,000 0.2591 -5.56%
2022-10-14 0 0.270 0.260 0.270 0.260 0.270 129,000 33,930 0.2630 0.270 0.260 0.270 0.260 0.270 129,000 0.2630 5.88%
2022-10-13 0 0.255 0.255 0.265 0.255 0.265 132,000 34,210 0.2592 0.255 0.255 0.265 0.255 0.265 132,000 0.2592 -7.27%
2022-10-12 0 0.275 0.260 0.275 0.275 0.275 8,000 2,200 0.2750 0.275 0.260 0.275 0.275 0.275 8,000 0.2750 0.00%
2022-10-11 0 0.275 0.275 0.285 0.265 0.285 660,000 175,300 0.2656 0.275 0.275 0.285 0.265 0.285 660,000 0.2656 -3.51%
2022-10-10 0 0.285 0.265 0.285 0.280 0.290 200,000 57,200 0.2860 0.285 0.265 0.285 0.280 0.290 200,000 0.2860 1.79%
2022-10-07 0 0.280 0.260 0.280 0.280 0.280 116,000 32,480 0.2800 0.280 0.260 0.280 0.280 0.280 116,000 0.2800 0.00%
2022-10-06 0 0.280 0.290 0.295 0.280 0.280 74,000 20,720 0.2800 0.280 0.290 0.295 0.280 0.280 74,000 0.2800 0.00%
2022-10-05 0 0.280 0.275 0.280 0.280 0.280 12,000 3,360 0.2800 0.280 0.275 0.280 0.280 0.280 12,000 0.2800 3.70%
2022-10-03 0 0.270 0.265 0.270 0.270 0.270 397,000 107,190 0.2700 0.270 0.265 0.270 0.270 0.270 397,000 0.2700 -8.47%
2022-09-30 0 0.295 0.270 0.295 0.255 0.295 357,000 99,725 0.2793 0.295 0.270 0.295 0.255 0.295 357,000 0.2793 11.32%
2022-09-29 0 0.265 0.265 0.270 0.265 0.275 152,000 41,220 0.2712 0.265 0.265 0.270 0.265 0.275 152,000 0.2712 -1.85%
2022-09-28 0 0.270 0.265 0.280 0.270 0.290 238,000 66,280 0.2785 0.270 0.265 0.280 0.270 0.290 238,000 0.2785 -3.57%
2022-09-27 0 0.280 0.270 0.280 0.270 0.280 52,000 14,320 0.2754 0.280 0.270 0.280 0.270 0.280 52,000 0.2754 1.82%
2022-09-26 0 0.275 0.275 0.285 0.260 0.290 520,000 142,465 0.2740 0.275 0.275 0.285 0.260 0.290 520,000 0.2740 -1.79%
2022-09-23 0 0.280 0.280 0.305 0.275 0.290 210,000 59,260 0.2822 0.280 0.280 0.305 0.275 0.290 210,000 0.2822 -3.45%
2022-09-22 0 0.290 0.290 0.300 0.290 0.300 315,000 93,530 0.2969 0.290 0.290 0.300 0.290 0.300 315,000 0.2969 -6.45%
2022-09-21 0 0.310 0.295 0.310 0.295 0.310 519,000 155,510 0.2996 0.310 0.295 0.310 0.295 0.310 519,000 0.2996 -1.59%
2022-09-20 0 0.315 0.300 0.315 0.300 0.315 403,000 123,630 0.3068 0.315 0.300 0.315 0.300 0.315 403,000 0.3068 5.00%
2022-09-19 0 0.300 0.285 0.310 0.295 0.300 41,000 12,180 0.2971 0.300 0.285 0.310 0.295 0.300 41,000 0.2971 3.45%
2022-09-16 0 0.290 0.285 0.290 0.290 0.315 798,000 237,370 0.2975 0.290 0.285 0.290 0.290 0.315 798,000 0.2975 -3.33%
2022-09-15 0 0.300 0.300 0.310 0.290 0.310 68,000 20,100 0.2956 0.300 0.300 0.310 0.290 0.310 68,000 0.2956 1.69%
2022-09-14 0 0.295 0.295 0.300 0.295 0.295 18,000 5,310 0.2950 0.295 0.295 0.300 0.295 0.295 18,000 0.2950 -4.84%
2022-09-13 0 0.310 0.295 0.310 0.310 0.325 334,000 104,760 0.3137 0.310 0.295 0.310 0.310 0.325 334,000 0.3137 5.08%
2022-09-09 0 0.295 0.295 0.315 0.295 0.295 66,000 19,470 0.2950 0.295 0.295 0.315 0.295 0.295 66,000 0.2950 0.00%
2022-09-08 0 0.295 0.295 0.300 0.295 0.300 124,000 36,720 0.2961 0.295 0.295 0.300 0.295 0.300 124,000 0.2961 0.00%
2022-09-07 0 0.295 0.295 0.310 0.290 0.295 227,000 66,960 0.2950 0.295 0.295 0.310 0.290 0.295 227,000 0.2950 0.00%
2022-09-06 0 0.295 0.295 0.300 0.290 0.300 236,000 69,420 0.2942 0.295 0.295 0.300 0.290 0.300 236,000 0.2942 -6.35%
2022-09-05 0 0.315 0.300 0.315 0.300 0.315 102,000 30,630 0.3003 0.315 0.300 0.315 0.300 0.315 102,000 0.3003 0.00%
2022-09-02 0 0.315 0.295 0.315 0.295 0.315 182,000 56,930 0.3128 0.315 0.295 0.315 0.295 0.315 182,000 0.3128 6.78%
2022-09-01 0 0.295 0.295 0.310 0.290 0.295 50,000 14,595 0.2919 0.295 0.295 0.310 0.290 0.295 50,000 0.2919 -6.35%
2022-08-31 0 0.315 0.300 0.315 0.310 0.315 229,000 71,110 0.3105 0.315 0.300 0.315 0.310 0.315 229,000 0.3105 0.00%
2022-08-30 0 0.315 0.305 0.315 0.300 0.320 95,000 30,175 0.3176 0.315 0.305 0.315 0.300 0.320 95,000 0.3176 5.00%
2022-08-29 0 0.300 0.295 0.300 0.295 0.300 272,000 81,450 0.2994 0.300 0.295 0.300 0.295 0.300 272,000 0.2994 0.00%
2022-08-26 0 0.300 0.295 0.315 0.300 0.315 759,000 229,175 0.3019 0.300 0.295 0.315 0.300 0.315 759,000 0.3019 -4.76%
2022-08-25 0 0.315 0.305 0.315 0.305 0.315 446,000 139,650 0.3131 0.315 0.305 0.315 0.305 0.315 446,000 0.3131 3.28%
2022-08-24 0 0.305 0.305 0.315 0.305 0.315 304,000 93,590 0.3079 0.305 0.305 0.315 0.305 0.315 304,000 0.3079 -3.17%
2022-08-23 0 0.315 0.310 0.320 0.315 0.320 2,155,000 678,850 0.3150 0.315 0.310 0.320 0.315 0.320 2,155,000 0.3150 0.00%
2022-08-22 0 0.315 0.315 0.320 0.315 0.330 2,063,000 651,470 0.3158 0.315 0.315 0.320 0.315 0.330 2,063,000 0.3158 -4.55%
2022-08-19 0 0.330 0.330 0.340 0.310 0.330 539,000 176,970 0.3283 0.330 0.330 0.340 0.310 0.330 539,000 0.3283 4.76%
2022-08-18 0 0.315 0.295 0.320 0.300 0.320 308,000 95,860 0.3112 0.315 0.295 0.320 0.300 0.320 308,000 0.3112 5.00%
2022-08-17 0 0.300 0.290 0.310 0.300 0.300 15,000 4,500 0.3000 0.300 0.290 0.310 0.300 0.300 15,000 0.3000 0.00%
2022-08-16 0 0.300 0.285 0.300 0.285 0.300 191,000 55,250 0.2893 0.300 0.285 0.300 0.285 0.300 191,000 0.2893 0.00%
2022-08-15 0 0.300 0.300 0.315 0.290 0.300 858,000 249,140 0.2904 0.300 0.300 0.315 0.290 0.300 858,000 0.2904 0.00%
2022-08-12 0 0.300 0.300 0.310 0.275 0.320 1,898,000 537,620 0.2833 0.300 0.300 0.310 0.275 0.320 1,898,000 0.2833 -3.23%
2022-08-11 0 0.310 0.300 0.310 0.295 0.310 306,000 90,695 0.2964 0.310 0.300 0.310 0.295 0.310 306,000 0.2964 0.00%
2022-08-10 0 0.310 0.300 0.310 0.310 0.310 1,000 310 0.3100 0.310 0.300 0.310 0.310 0.310 1,000 0.3100 -3.12%
2022-08-09 0 0.320 0.300 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.300 0.320 0.320 0.320 20,000 0.3200 0.00%
2022-08-08 0 0.320 0.315 0.320 0.300 0.320 262,000 82,480 0.3148 0.320 0.315 0.320 0.300 0.320 262,000 0.3148 3.23%
2022-08-05 0 0.310 0.300 0.310 0.315 0.315 3,000 945 0.3150 0.310 0.300 0.310 0.315 0.315 3,000 0.3150 -1.59%
2022-08-04 0 0.315 0.300 0.315 0.310 0.315 146,000 45,660 0.3127 0.315 0.300 0.315 0.310 0.315 146,000 0.3127 1.61%
2022-08-03 0 0.310 0.300 0.310 0.250 0.320 730,000 210,005 0.2877 0.310 0.300 0.310 0.250 0.320 730,000 0.2877 3.33%
2022-08-02 0 0.300 0.300 0.315 0.295 0.295 50,000 14,750 0.2950 0.300 0.300 0.315 0.295 0.295 50,000 0.2950 -1.64%
2022-08-01 0 0.305 0.300 0.310 0.300 0.305 195,000 59,300 0.3041 0.305 0.300 0.310 0.300 0.305 195,000 0.3041 1.67%
2022-07-29 0 0.300 0.300 0.305 0.300 0.310 430,000 131,415 0.3056 0.300 0.300 0.305 0.300 0.310 430,000 0.3056 -3.23%
2022-07-28 0 0.310 0.310 0.325 0.305 0.305 11,000 3,355 0.3050 0.310 0.310 0.325 0.305 0.305 11,000 0.3050 1.64%
2022-07-27 0 0.305 0.300 0.320 0.300 0.320 318,000 97,530 0.3067 0.305 0.300 0.320 0.300 0.320 318,000 0.3067 -1.61%
2022-07-26 0 0.310 0.310 0.320 0.305 0.325 337,000 105,495 0.3130 0.310 0.310 0.320 0.305 0.325 337,000 0.3130 0.00%
2022-07-25 0 0.310 0.305 0.320 0.305 0.315 768,000 236,925 0.3085 0.310 0.305 0.320 0.305 0.315 768,000 0.3085 -1.59%
2022-07-22 0 0.315 0.315 0.320 0.315 0.320 329,000 105,175 0.3197 0.315 0.315 0.320 0.315 0.320 329,000 0.3197 0.00%
2022-07-21 0 0.315 0.315 0.320 0.315 0.320 51,000 16,070 0.3151 0.315 0.315 0.320 0.315 0.320 51,000 0.3151 -1.56%
2022-07-20 0 0.320 0.315 0.320 0.320 0.330 126,000 40,820 0.3240 0.320 0.315 0.320 0.320 0.330 126,000 0.3240 -3.03%
2022-07-19 0 0.330 0.315 0.330 0.325 0.335 369,000 121,695 0.3298 0.330 0.315 0.330 0.325 0.335 369,000 0.3298 1.54%
2022-07-18 0 0.325 0.315 0.325 0.310 0.325 149,000 47,365 0.3179 0.325 0.315 0.325 0.310 0.325 149,000 0.3179 0.00%
2022-07-15 0 0.325 0.315 0.325 0.310 0.325 223,000 71,010 0.3184 0.325 0.315 0.325 0.310 0.325 223,000 0.3184 0.00%
2022-07-14 0 0.325 0.320 0.340 0.320 0.325 131,000 42,475 0.3242 0.325 0.320 0.340 0.320 0.325 131,000 0.3242 0.00%
2022-07-13 0 0.325 0.325 0.330 0.305 0.340 203,000 68,785 0.3388 0.325 0.325 0.330 0.305 0.340 203,000 0.3388 -1.52%
2022-07-12 0 0.330 0.330 0.340 0.330 0.340 474,000 156,600 0.3304 0.330 0.330 0.340 0.330 0.340 474,000 0.3304 -2.94%
2022-07-11 0 0.340 0.335 0.340 0.340 0.345 152,000 51,780 0.3407 0.340 0.335 0.340 0.340 0.345 152,000 0.3407 -1.45%
2022-07-08 0 0.345 0.345 0.355 0.340 0.355 239,000 82,365 0.3446 0.345 0.345 0.355 0.340 0.355 239,000 0.3446 1.47%
2022-07-07 0 0.340 0.340 0.355 0.340 0.365 527,000 189,220 0.3591 0.340 0.340 0.355 0.340 0.365 527,000 0.3591 -1.45%
2022-07-06 0 0.345 0.350 0.360 0.345 0.355 431,000 149,635 0.3472 0.345 0.350 0.360 0.345 0.355 431,000 0.3472 -1.43%
2022-07-05 0 0.350 0.345 0.350 0.340 0.365 844,000 292,775 0.3469 0.350 0.345 0.350 0.340 0.365 844,000 0.3469 -2.78%
2022-07-04 0 0.360 0.355 0.360 0.350 0.365 217,000 78,500 0.3618 0.360 0.355 0.360 0.350 0.365 217,000 0.3618 0.00%
2022-06-30 0 0.360 0.355 0.360 0.350 0.375 885,000 319,445 0.3610 0.360 0.355 0.360 0.350 0.375 885,000 0.3610 -4.00%
2022-06-29 0 0.375 0.370 0.375 0.365 0.385 677,000 252,350 0.3727 0.375 0.370 0.375 0.365 0.385 677,000 0.3727 0.00%
2022-06-28 0 0.375 0.375 0.385 0.375 0.385 641,000 241,805 0.3772 0.375 0.375 0.385 0.375 0.385 641,000 0.3772 -3.85%
2022-06-27 0 0.390 0.380 0.390 0.375 0.390 393,000 150,865 0.3839 0.390 0.380 0.390 0.375 0.390 393,000 0.3839 2.63%
2022-06-24 0 0.380 0.370 0.385 0.370 0.385 1,134,000 424,000 0.3739 0.380 0.370 0.385 0.370 0.385 1,134,000 0.3739 0.00%
2022-06-23 0 0.380 0.370 0.385 0.370 0.385 1,154,000 431,180 0.3736 0.380 0.370 0.385 0.370 0.385 1,154,000 0.3736 1.33%
2022-06-22 0 0.375 0.375 0.380 0.375 0.395 622,000 236,185 0.3797 0.375 0.375 0.380 0.375 0.395 622,000 0.3797 -3.85%
2022-06-21 0 0.390 0.385 0.395 0.380 0.400 524,000 205,120 0.3915 0.390 0.385 0.395 0.380 0.400 524,000 0.3915 -1.27%
2022-06-20 0 0.395 0.380 0.400 0.380 0.395 123,000 46,910 0.3814 0.395 0.380 0.400 0.380 0.395 123,000 0.3814 2.60%
2022-06-17 0 0.385 0.380 0.390 0.370 0.395 837,000 314,585 0.3758 0.385 0.380 0.390 0.370 0.395 837,000 0.3758 0.00%
2022-06-16 0 0.385 0.385 0.400 0.385 0.405 1,159,000 451,375 0.3895 0.385 0.385 0.400 0.385 0.405 1,159,000 0.3895 -3.75%
2022-06-15 0 0.400 0.390 0.400 0.385 0.405 1,674,000 672,410 0.4017 0.400 0.390 0.400 0.385 0.405 1,674,000 0.4017 3.90%
2022-06-14 0 0.385 0.385 0.390 0.380 0.400 1,319,000 513,630 0.3894 0.385 0.385 0.390 0.380 0.400 1,319,000 0.3894 -2.53%
2022-06-13 0 0.395 0.380 0.395 0.380 0.400 1,041,000 406,175 0.3902 0.395 0.380 0.395 0.380 0.400 1,041,000 0.3902 -5.95%
2022-06-10 0 0.420 0.410 0.420 0.400 0.420 324,000 131,345 0.4054 0.420 0.410 0.420 0.400 0.420 324,000 0.4054 0.00%
2022-06-09 0 0.420 0.405 0.420 0.400 0.435 1,264,000 518,545 0.4102 0.420 0.405 0.420 0.400 0.435 1,264,000 0.4102 0.00%
2022-06-08 0 0.420 0.410 0.420 0.400 0.440 2,025,000 847,620 0.4186 0.420 0.410 0.420 0.400 0.440 2,025,000 0.4186 5.00%
2022-06-07 0 0.400 0.400 0.405 0.390 0.410 2,184,000 862,430 0.3949 0.400 0.400 0.405 0.390 0.410 2,184,000 0.3949 3.90%
2022-06-06 0 0.385 0.380 0.385 0.370 0.385 1,280,000 491,245 0.3838 0.385 0.380 0.385 0.370 0.385 1,280,000 0.3838 1.32%
2022-06-02 0 0.380 0.365 0.385 0.380 0.385 1,060,000 402,815 0.3800 0.380 0.365 0.385 0.380 0.385 1,060,000 0.3800 -1.30%
2022-06-01 0 0.385 0.380 0.385 0.370 0.385 371,000 140,945 0.3799 0.385 0.380 0.385 0.370 0.385 371,000 0.3799 1.32%
2022-05-31 0 0.380 0.380 0.390 0.380 0.390 36,000 14,010 0.3892 0.380 0.380 0.390 0.380 0.390 36,000 0.3892 -2.56%
2022-05-30 0 0.390 0.370 0.395 0.370 0.390 477,000 183,080 0.3838 0.390 0.370 0.395 0.370 0.390 477,000 0.3838 0.00%
2022-05-27 0 0.390 0.380 0.390 0.370 0.390 835,000 323,995 0.3880 0.390 0.380 0.390 0.370 0.390 835,000 0.3880 6.85%
2022-05-26 0 0.365 0.355 0.365 0.350 0.370 439,000 162,275 0.3696 0.365 0.355 0.365 0.350 0.370 439,000 0.3696 -1.35%
2022-05-25 0 0.370 0.370 0.390 0.365 0.375 455,000 169,855 0.3733 0.370 0.370 0.390 0.365 0.375 455,000 0.3733 -2.63%
2022-05-24 0 0.380 0.345 0.380 0.370 0.390 439,000 167,755 0.3821 0.380 0.345 0.380 0.370 0.390 439,000 0.3821 -3.80%
2022-05-23 0 0.395 0.390 0.395 0.395 0.400 111,000 43,855 0.3951 0.395 0.390 0.395 0.395 0.400 111,000 0.3951 -1.25%
2022-05-20 0 0.400 0.380 0.400 0.380 0.405 295,000 118,235 0.4008 0.400 0.380 0.400 0.380 0.405 295,000 0.4008 5.26%
2022-05-19 0 0.380 0.380 0.400 0.370 0.380 223,000 83,960 0.3765 0.380 0.380 0.400 0.370 0.380 223,000 0.3765 0.00%
2022-05-18 0 0.380 0.370 0.385 0.375 0.385 240,000 92,070 0.3836 0.380 0.370 0.385 0.375 0.385 240,000 0.3836 -2.56%
2022-05-17 0 0.390 0.390 0.400 0.390 0.395 147,000 58,060 0.3950 0.390 0.390 0.400 0.390 0.395 147,000 0.3950 0.00%
2022-05-16 0 0.390 0.375 0.400 0.380 0.400 290,000 111,130 0.3832 0.390 0.375 0.400 0.380 0.400 290,000 0.3832 -2.50%
2022-05-13 0 0.400 0.385 0.405 0.400 0.410 36,000 14,600 0.4056 0.400 0.385 0.405 0.400 0.410 36,000 0.4056 3.90%
2022-05-12 0 0.385 0.385 0.405 0.380 0.410 774,000 303,545 0.3922 0.385 0.385 0.405 0.380 0.410 774,000 0.3922 -3.75%
2022-05-11 0 0.400 0.400 0.410 0.390 0.400 168,000 66,365 0.3950 0.400 0.400 0.410 0.390 0.400 168,000 0.3950 1.27%
2022-05-10 0 0.395 0.390 0.395 0.390 0.400 489,000 192,920 0.3945 0.395 0.390 0.395 0.390 0.400 489,000 0.3945 -3.66%
2022-05-06 0 0.410 0.395 0.410 0.395 0.430 505,000 203,120 0.4022 0.410 0.395 0.410 0.395 0.430 505,000 0.4022 0.00%
2022-05-05 0 0.410 0.405 0.410 0.405 0.415 11,000 4,465 0.4059 0.410 0.405 0.410 0.405 0.415 11,000 0.4059 -1.20%
2022-05-04 0 0.415 0.405 0.415 0.400 0.415 342,000 139,775 0.4087 0.415 0.405 0.415 0.400 0.415 342,000 0.4087 0.00%
2022-05-03 0 0.415 0.415 0.420 0.395 0.420 772,000 310,505 0.4022 0.415 0.415 0.420 0.395 0.420 772,000 0.4022 -1.19%
2022-04-29 0 0.420 0.415 0.420 0.415 0.430 616,000 258,830 0.4202 0.420 0.415 0.420 0.415 0.430 616,000 0.4202 0.00%
2022-04-28 0 0.420 0.410 0.420 0.415 0.430 292,000 124,015 0.4247 0.420 0.410 0.420 0.415 0.430 292,000 0.4247 1.20%
2022-04-27 0 0.415 0.405 0.425 0.405 0.420 1,016,000 417,395 0.4108 0.415 0.405 0.425 0.405 0.420 1,016,000 0.4108 1.22%
2022-04-26 0 0.410 0.410 0.415 0.410 0.420 325,000 135,240 0.4161 0.410 0.410 0.415 0.410 0.420 325,000 0.4161 -2.38%
2022-04-25 0 0.420 0.420 0.425 0.410 0.415 242,000 100,625 0.4158 0.420 0.420 0.425 0.410 0.415 242,000 0.4158 -3.45%
2022-04-22 0 0.435 0.430 0.440 0.420 0.435 1,764,000 756,540 0.4289 0.435 0.430 0.440 0.420 0.435 1,764,000 0.4289 1.16%
2022-04-21 0 0.430 0.420 0.430 0.410 0.435 1,654,000 693,125 0.4191 0.430 0.420 0.430 0.410 0.435 1,654,000 0.4191 1.18%
2022-04-20 0 0.425 0.410 0.425 0.410 0.430 1,469,000 617,530 0.4204 0.425 0.410 0.425 0.410 0.430 1,469,000 0.4204 0.00%
2022-04-19 0 0.425 0.415 0.425 0.415 0.430 1,370,000 575,020 0.4197 0.425 0.415 0.425 0.415 0.430 1,370,000 0.4197 -1.16%
2022-04-14 0 0.430 0.425 0.430 0.420 0.445 1,684,000 728,805 0.4328 0.430 0.425 0.430 0.420 0.445 1,684,000 0.4328 2.38%
2022-04-13 0 0.420 0.420 0.425 0.415 0.445 2,117,000 916,645 0.4330 0.420 0.420 0.425 0.415 0.445 2,117,000 0.4330 -2.33%
2022-04-12 0 0.430 0.415 0.430 0.410 0.445 2,086,000 899,715 0.4313 0.430 0.415 0.430 0.410 0.445 2,086,000 0.4313 4.88%
2022-04-11 0 0.410 0.390 0.410 0.390 0.410 1,731,000 698,180 0.4033 0.410 0.390 0.410 0.390 0.410 1,731,000 0.4033 0.00%
2022-04-08 0 0.410 0.380 0.410 0.385 0.415 291,000 116,015 0.3987 0.410 0.380 0.410 0.385 0.415 291,000 0.3987 2.50%
2022-04-07 0 0.400 0.380 0.400 0.390 0.415 1,691,000 670,345 0.3964 0.400 0.380 0.400 0.390 0.415 1,691,000 0.3964 2.56%
2022-04-06 0 0.390 0.370 0.390 0.400 0.400 10,000 4,000 0.4000 0.390 0.370 0.390 0.400 0.400 10,000 0.4000 0.00%
2022-04-04 0 0.390 0.375 0.390 0.390 0.390 77,000 30,030 0.3900 0.390 0.375 0.390 0.390 0.390 77,000 0.3900 1.30%
2022-04-01 0 0.385 0.360 0.385 0.360 0.385 504,000 190,250 0.3775 0.385 0.360 0.385 0.360 0.385 504,000 0.3775 4.05%
2022-03-31 0 0.370 0.360 0.365 0.360 0.385 95,000 34,540 0.3636 0.370 0.360 0.365 0.360 0.385 95,000 0.3636 1.37%
2022-03-30 0 0.365 0.365 0.375 0.365 0.375 192,000 70,090 0.3651 0.365 0.365 0.375 0.365 0.375 192,000 0.3651 1.39%
2022-03-29 0 0.360 0.350 0.360 0.350 0.375 277,000 100,115 0.3614 0.360 0.350 0.360 0.350 0.375 277,000 0.3614 0.00%
2022-03-28 0 0.360 0.350 0.365 0.350 0.375 1,126,000 420,260 0.3732 0.360 0.350 0.365 0.350 0.375 1,126,000 0.3732 -4.00%
2022-03-25 0 0.375 0.375 0.380 0.365 0.390 445,000 167,895 0.3773 0.375 0.375 0.380 0.365 0.390 445,000 0.3773 2.74%
2022-03-24 0 0.365 0.365 0.385 0.365 0.390 1,466,000 552,795 0.3771 0.365 0.365 0.385 0.365 0.390 1,466,000 0.3771 -5.19%
2022-03-23 0 0.385 0.380 0.385 0.340 0.385 2,482,000 920,295 0.3708 0.385 0.380 0.385 0.340 0.385 2,482,000 0.3708 6.94%
2022-03-22 0 0.360 0.355 0.360 0.340 0.370 712,000 259,615 0.3646 0.360 0.355 0.360 0.340 0.370 712,000 0.3646 2.86%
2022-03-21 0 0.350 0.340 0.350 0.325 0.350 452,000 156,965 0.3473 0.350 0.340 0.350 0.325 0.350 452,000 0.3473 4.48%
2022-03-18 0 0.335 0.335 0.345 0.335 0.345 416,500 141,155 0.3389 0.335 0.335 0.345 0.335 0.345 416,500 0.3389 0.00%
2022-03-17 0 0.335 0.325 0.340 0.330 0.345 1,371,000 463,290 0.3379 0.335 0.325 0.340 0.330 0.345 1,371,000 0.3379 0.00%
2022-03-16 0 0.335 0.330 0.340 0.300 0.350 1,581,000 525,490 0.3324 0.335 0.330 0.340 0.300 0.350 1,581,000 0.3324 9.84%
2022-03-15 0 0.305 0.300 0.305 0.290 0.325 3,378,000 1,024,910 0.3034 0.305 0.300 0.305 0.290 0.325 3,378,000 0.3034 -10.29%
2022-03-14 0 0.340 0.330 0.340 0.330 0.370 1,559,000 540,180 0.3465 0.340 0.330 0.340 0.330 0.370 1,559,000 0.3465 -9.33%
2022-03-11 0 0.375 0.365 0.380 0.370 0.390 375,000 140,660 0.3751 0.375 0.365 0.380 0.370 0.390 375,000 0.3751 -2.60%
2022-03-10 0 0.385 0.370 0.375 0.360 0.390 565,000 211,150 0.3737 0.385 0.370 0.375 0.360 0.390 565,000 0.3737 5.48%
2022-03-09 0 0.365 0.365 0.380 0.360 0.380 1,016,000 373,915 0.3680 0.365 0.365 0.380 0.360 0.380 1,016,000 0.3680 0.00%
2022-03-08 0 0.365 0.365 0.370 0.360 0.395 1,228,000 461,820 0.3761 0.365 0.365 0.370 0.360 0.395 1,228,000 0.3761 -5.19%
2022-03-07 0 0.385 0.385 0.390 0.360 0.405 1,193,000 449,495 0.3768 0.385 0.385 0.390 0.360 0.405 1,193,000 0.3768 -4.94%
2022-03-04 0 0.405 0.395 0.405 0.390 0.405 417,000 167,285 0.4012 0.405 0.395 0.405 0.390 0.405 417,000 0.4012 -2.41%
2022-03-03 0 0.415 0.400 0.415 0.395 0.425 1,980,000 801,110 0.4046 0.415 0.400 0.415 0.395 0.425 1,980,000 0.4046 -1.19%
2022-03-02 0 0.420 0.415 0.425 0.410 0.435 1,234,000 518,010 0.4198 0.420 0.415 0.425 0.410 0.435 1,234,000 0.4198 1.20%
2022-03-01 0 0.415 0.410 0.420 0.410 0.440 1,297,000 548,250 0.4227 0.415 0.410 0.420 0.410 0.440 1,297,000 0.4227 1.22%
2022-02-28 0 0.410 0.400 0.410 0.395 0.410 1,198,000 479,815 0.4005 0.410 0.400 0.410 0.395 0.410 1,198,000 0.4005 0.00%
2022-02-25 0 0.410 0.405 0.410 0.400 0.420 1,318,000 544,895 0.4134 0.410 0.405 0.410 0.400 0.420 1,318,000 0.4134 -5.75%
2022-02-24 0 0.435 0.420 0.435 0.415 0.445 813,000 346,485 0.4262 0.435 0.420 0.435 0.415 0.445 813,000 0.4262 -2.25%
2022-02-23 0 0.445 0.435 0.445 0.435 0.460 2,382,000 1,062,780 0.4462 0.445 0.435 0.445 0.435 0.460 2,382,000 0.4462 -2.20%
2022-02-22 0 0.455 0.455 0.470 0.450 0.460 459,000 209,840 0.4572 0.455 0.455 0.470 0.450 0.460 459,000 0.4572 -3.19%
2022-02-21 0 0.470 0.460 0.475 0.465 0.470 300,000 140,560 0.4685 0.470 0.460 0.475 0.465 0.470 300,000 0.4685 1.08%
2022-02-18 0 0.465 0.465 0.480 0.465 0.475 237,000 111,415 0.4701 0.465 0.465 0.480 0.465 0.475 237,000 0.4701 -2.11%
2022-02-17 0 0.475 0.465 0.480 0.465 0.475 110,000 51,800 0.4709 0.475 0.465 0.480 0.465 0.475 110,000 0.4709 0.00%
2022-02-16 0 0.475 0.470 0.480 0.470 0.480 141,000 66,905 0.4745 0.475 0.470 0.480 0.470 0.480 141,000 0.4745 1.06%
2022-02-15 0 0.470 0.470 0.480 0.470 0.475 893,000 420,305 0.4707 0.470 0.470 0.480 0.470 0.475 893,000 0.4707 0.00%
2022-02-14 0 0.470 0.470 0.490 0.470 0.480 2,442,000 1,157,780 0.4741 0.470 0.470 0.490 0.470 0.480 2,442,000 0.4741 -5.05%
2022-02-11 0 0.495 0.480 0.495 0.480 0.495 240,000 116,515 0.4855 0.495 0.480 0.495 0.480 0.495 240,000 0.4855 1.02%
2022-02-10 0 0.490 0.490 0.495 0.470 0.500 3,866,000 1,830,020 0.4734 0.490 0.490 0.495 0.470 0.500 3,866,000 0.4734 0.00%
2022-02-09 0 0.490 0.480 0.490 0.460 0.490 3,094,000 1,437,050 0.4645 0.490 0.480 0.490 0.460 0.490 3,094,000 0.4645 2.08%
2022-02-08 0 0.480 0.455 0.480 0.455 0.480 2,617,000 1,193,675 0.4561 0.480 0.455 0.480 0.455 0.480 2,617,000 0.4561 0.00%
2022-02-07 0 0.480 0.455 0.485 0.480 0.480 102,000 48,960 0.4800 0.480 0.455 0.485 0.480 0.480 102,000 0.4800 0.00%
2022-02-04 0 0.480 0.480 0.490 0.460 0.485 702,000 335,645 0.4781 0.480 0.480 0.490 0.460 0.485 702,000 0.4781 2.13%
2022-01-31 0 0.470 0.455 0.485 0.460 0.470 130,000 59,435 0.4572 0.470 0.455 0.485 0.460 0.470 130,000 0.4572 4.44%
2022-01-28 0 0.450 0.450 0.465 0.450 0.485 1,549,000 706,595 0.4562 0.450 0.450 0.465 0.450 0.485 1,549,000 0.4562 -4.26%
2022-01-27 0 0.470 0.465 0.480 0.470 0.480 962,000 454,160 0.4721 0.470 0.465 0.480 0.470 0.480 962,000 0.4721 -4.08%
2022-01-26 0 0.490 0.480 0.495 0.480 0.490 1,523,000 740,395 0.4861 0.490 0.480 0.495 0.480 0.490 1,523,000 0.4861 2.08%
2022-01-25 0 0.480 0.480 0.485 0.470 0.490 1,401,000 672,840 0.4803 0.480 0.480 0.485 0.470 0.490 1,401,000 0.4803 -3.03%
2022-01-24 0 0.495 0.495 0.500 0.490 0.510 3,123,000 1,561,445 0.5000 0.495 0.495 0.500 0.490 0.510 3,123,000 0.5000 -4.81%
2022-01-21 0 0.520 0.520 0.530 0.520 0.530 1,015,000 529,090 0.5213 0.520 0.520 0.530 0.520 0.530 1,015,000 0.5213 -3.70%
2022-01-20 0 0.540 0.520 0.540 0.520 0.540 2,182,000 1,164,020 0.5335 0.540 0.520 0.540 0.520 0.540 2,182,000 0.5335 3.85%
2022-01-19 0 0.520 0.510 0.520 0.490 0.520 2,052,000 1,051,270 0.5123 0.520 0.510 0.520 0.490 0.520 2,052,000 0.5123 4.00%
2022-01-18 0 0.500 0.490 0.500 0.490 0.510 868,000 431,555 0.4972 0.500 0.490 0.500 0.490 0.510 868,000 0.4972 0.00%
2022-01-17 0 0.500 0.500 0.520 0.495 0.520 1,292,000 651,905 0.5046 0.500 0.500 0.520 0.495 0.520 1,292,000 0.5046 0.00%
2022-01-14 0 0.500 0.495 0.500 0.475 0.540 3,986,000 2,068,025 0.5188 0.500 0.495 0.500 0.475 0.540 3,986,000 0.5188 4.17%
2022-01-13 0 0.480 0.480 0.485 0.480 0.490 1,270,000 613,215 0.4828 0.480 0.480 0.485 0.480 0.490 1,270,000 0.4828 -2.04%
2022-01-12 0 0.490 0.485 0.495 0.480 0.495 1,110,000 539,835 0.4863 0.490 0.485 0.495 0.480 0.495 1,110,000 0.4863 3.16%
2022-01-11 0 0.475 0.475 0.495 0.475 0.490 1,266,000 608,750 0.4808 0.475 0.475 0.495 0.475 0.490 1,266,000 0.4808 -4.04%
2022-01-10 0 0.495 0.490 0.495 0.480 0.510 3,792,000 1,859,140 0.4903 0.495 0.490 0.495 0.480 0.510 3,792,000 0.4903 2.06%
2022-01-07 0 0.485 0.480 0.485 0.475 0.485 3,135,000 1,505,295 0.4802 0.485 0.480 0.485 0.475 0.485 3,135,000 0.4802 0.00%
2022-01-06 0 0.485 0.480 0.485 0.465 0.485 5,023,000 2,373,680 0.4726 0.485 0.480 0.485 0.465 0.485 5,023,000 0.4726 0.00%
2022-01-05 0 0.485 0.470 0.485 0.475 0.485 1,252,000 599,890 0.4791 0.485 0.470 0.485 0.475 0.485 1,252,000 0.4791 -1.02%
2022-01-04 0 0.490 0.485 0.490 0.480 0.495 2,552,000 1,239,695 0.4858 0.490 0.485 0.490 0.480 0.495 2,552,000 0.4858 1.03%
2022-01-03 0 0.485 0.480 0.490 0.475 0.490 1,333,000 641,125 0.4810 0.485 0.480 0.490 0.475 0.490 1,333,000 0.4810 -3.00%
2021-12-31 0 0.500 0.485 0.500 0.490 0.500 341,000 167,210 0.4904 0.500 0.485 0.500 0.490 0.500 341,000 0.4904 2.04%
2021-12-30 0 0.490 0.480 0.490 0.480 0.490 89,000 43,305 0.4866 0.490 0.480 0.490 0.480 0.490 89,000 0.4866 2.08%
2021-12-29 0 0.480 0.480 0.485 0.480 0.490 1,413,000 683,220 0.4835 0.480 0.480 0.485 0.480 0.490 1,413,000 0.4835 -3.03%
2021-12-28 0 0.495 0.490 0.500 0.490 0.495 1,239,000 609,700 0.4921 0.495 0.490 0.500 0.490 0.495 1,239,000 0.4921 0.00%
2021-12-24 0 0.495 0.495 0.500 0.495 0.500 185,000 91,815 0.4963 0.495 0.495 0.500 0.495 0.500 185,000 0.4963 0.00%
2021-12-23 0 0.495 0.495 0.500 0.490 0.500 891,000 439,775 0.4936 0.495 0.495 0.500 0.490 0.500 891,000 0.4936 -1.00%
2021-12-22 0 0.500 0.495 0.500 0.490 0.500 913,000 452,240 0.4953 0.500 0.495 0.500 0.490 0.500 913,000 0.4953 1.01%
2021-12-21 0 0.495 0.490 0.500 0.490 0.500 172,000 84,935 0.4938 0.495 0.490 0.500 0.490 0.500 172,000 0.4938 1.02%
2021-12-20 0 0.490 0.490 0.495 0.490 0.510 600,000 298,435 0.4974 0.490 0.490 0.495 0.490 0.510 600,000 0.4974 -3.92%
2021-12-17 0 0.510 0.500 0.510 0.500 0.520 336,000 170,930 0.5087 0.510 0.500 0.510 0.500 0.520 336,000 0.5087 0.00%
2021-12-16 0 0.510 0.500 0.510 0.500 0.510 559,000 281,680 0.5039 0.510 0.500 0.510 0.500 0.510 559,000 0.5039 0.00%
2021-12-15 0 0.510 0.500 0.510 0.495 0.520 2,355,000 1,180,875 0.5014 0.510 0.500 0.510 0.495 0.520 2,355,000 0.5014 0.00%
2021-12-14 0 0.510 0.500 0.510 0.500 0.520 2,261,000 1,140,060 0.5042 0.510 0.500 0.510 0.500 0.520 2,261,000 0.5042 -1.92%
2021-12-13 0 0.520 0.510 0.520 0.500 0.550 2,075,000 1,089,330 0.5250 0.520 0.510 0.520 0.500 0.550 2,075,000 0.5250 4.00%
2021-12-10 0 0.500 0.500 0.510 0.500 0.520 1,318,000 669,730 0.5081 0.500 0.500 0.510 0.500 0.520 1,318,000 0.5081 -3.85%
2021-12-09 0 0.520 0.510 0.530 0.500 0.530 1,374,000 707,100 0.5146 0.520 0.510 0.530 0.500 0.530 1,374,000 0.5146 1.96%
2021-12-08 0 0.510 0.510 0.520 0.510 0.520 920,000 469,290 0.5101 0.510 0.510 0.520 0.510 0.520 920,000 0.5101 -3.77%
2021-12-07 0 0.530 0.510 0.530 0.510 0.530 277,000 142,960 0.5161 0.530 0.510 0.530 0.510 0.530 277,000 0.5161 3.92%
2021-12-06 0 0.510 0.500 0.520 0.510 0.530 2,183,000 1,130,270 0.5178 0.510 0.500 0.520 0.510 0.530 2,183,000 0.5178 -5.56%
2021-12-03 0 0.540 0.530 0.540 0.530 0.550 239,000 127,730 0.5344 0.540 0.530 0.540 0.530 0.550 239,000 0.5344 -1.82%
2021-12-02 0 0.550 0.530 0.550 0.530 0.560 1,496,000 816,660 0.5459 0.550 0.530 0.550 0.530 0.560 1,496,000 0.5459 0.00%
2021-12-01 0 0.550 0.540 0.550 0.530 0.550 734,000 396,050 0.5396 0.550 0.540 0.550 0.530 0.550 734,000 0.5396 3.77%
2021-11-30 0 0.530 0.530 0.540 0.530 0.560 2,867,000 1,551,260 0.5411 0.530 0.530 0.540 0.530 0.560 2,867,000 0.5411 -5.36%
2021-11-29 0 0.560 0.540 0.560 0.540 0.560 1,378,000 757,730 0.5499 0.560 0.540 0.560 0.540 0.560 1,378,000 0.5499 0.00%
2021-11-26 0 0.560 0.550 0.560 0.550 0.580 1,283,000 723,790 0.5641 0.560 0.550 0.560 0.550 0.580 1,283,000 0.5641 -1.75%
2021-11-25 0 0.570 0.570 0.580 0.550 0.580 5,550,000 3,144,730 0.5666 0.570 0.570 0.580 0.550 0.580 5,550,000 0.5666 1.79%
2021-11-24 0 0.560 0.550 0.560 0.550 0.560 273,000 152,360 0.5581 0.560 0.550 0.560 0.550 0.560 273,000 0.5581 0.00%
2021-11-23 0 0.560 0.550 0.560 0.550 0.580 1,119,000 625,840 0.5593 0.560 0.550 0.560 0.550 0.580 1,119,000 0.5593 0.00%
2021-11-22 0 0.560 0.560 0.570 0.560 0.580 1,087,000 618,100 0.5686 0.560 0.560 0.570 0.560 0.580 1,087,000 0.5686 -1.75%
2021-11-19 0 0.570 0.560 0.570 0.560 0.570 1,578,000 887,330 0.5623 0.570 0.560 0.570 0.560 0.570 1,578,000 0.5623 0.00%
2021-11-18 0 0.570 0.560 0.570 0.560 0.580 638,000 363,350 0.5695 0.570 0.560 0.570 0.560 0.580 638,000 0.5695 0.00%
2021-11-17 0 0.570 0.560 0.570 0.560 0.580 1,210,000 688,270 0.5688 0.570 0.560 0.570 0.560 0.580 1,210,000 0.5688 -3.39%
2021-11-16 0 0.590 0.570 0.590 0.560 0.590 3,614,000 2,078,230 0.5750 0.590 0.570 0.590 0.560 0.590 3,614,000 0.5750 3.51%
2021-11-15 0 0.570 0.560 0.570 0.560 0.580 423,000 237,150 0.5606 0.570 0.560 0.570 0.560 0.580 423,000 0.5606 -1.72%
2021-11-12 0 0.580 0.570 0.580 0.570 0.590 805,000 461,190 0.5729 0.580 0.570 0.580 0.570 0.590 805,000 0.5729 1.75%
2021-11-11 0 0.570 0.570 0.580 0.550 0.590 5,296,000 3,016,430 0.5696 0.570 0.570 0.580 0.550 0.590 5,296,000 0.5696 0.00%
2021-11-10 0 0.570 0.550 0.570 0.560 0.570 1,047,000 589,500 0.5630 0.570 0.550 0.570 0.560 0.570 1,047,000 0.5630 1.79%
2021-11-09 0 0.560 0.560 0.580 0.560 0.590 1,104,000 633,410 0.5737 0.560 0.560 0.580 0.560 0.590 1,104,000 0.5737 -5.08%
2021-11-08 0 0.590 0.570 0.590 0.570 0.590 1,172,000 681,990 0.5819 0.590 0.570 0.590 0.570 0.590 1,172,000 0.5819 3.51%
2021-11-05 0 0.570 0.570 0.580 0.560 0.580 1,076,000 613,630 0.5703 0.570 0.570 0.580 0.560 0.580 1,076,000 0.5703 -1.72%
2021-11-04 0 0.580 0.570 0.580 0.540 0.590 1,934,000 1,103,040 0.5703 0.580 0.570 0.580 0.540 0.590 1,934,000 0.5703 7.41%
2021-11-03 0 0.540 0.540 0.550 0.540 0.550 2,010,000 1,094,240 0.5444 0.540 0.540 0.550 0.540 0.550 2,010,000 0.5444 -3.57%
2021-11-02 0 0.560 0.550 0.560 0.540 0.570 3,127,000 1,720,060 0.5501 0.560 0.550 0.560 0.540 0.570 3,127,000 0.5501 1.82%
2021-11-01 0 0.550 0.550 0.560 0.550 0.560 926,000 514,280 0.5554 0.550 0.550 0.560 0.550 0.560 926,000 0.5554 -3.51%
2021-10-29 0 0.570 0.560 0.570 0.550 0.570 2,309,000 1,293,600 0.5602 0.570 0.560 0.570 0.550 0.570 2,309,000 0.5602 0.00%
2021-10-28 0 0.570 0.560 0.570 0.560 0.580 3,499,000 1,979,660 0.5658 0.570 0.560 0.570 0.560 0.580 3,499,000 0.5658 0.00%
2021-10-27 0 0.570 0.570 0.580 0.570 0.600 2,264,000 1,315,380 0.5810 0.570 0.570 0.580 0.570 0.600 2,264,000 0.5810 -3.39%
2021-10-26 0 0.590 0.590 0.600 0.590 0.620 2,252,000 1,360,350 0.6041 0.590 0.590 0.600 0.590 0.620 2,252,000 0.6041 -4.84%
2021-10-25 0 0.620 0.600 0.620 0.600 0.620 23,295,000 13,995,750 0.6008 0.620 0.600 0.620 0.600 0.620 23,295,000 0.6008 0.00%
2021-10-22 0 0.620 0.610 0.620 0.600 0.620 1,679,000 1,027,010 0.6117 0.620 0.610 0.620 0.600 0.620 1,679,000 0.6117 -1.59%
2021-10-21 0 0.630 0.620 0.630 0.620 0.640 391,000 246,320 0.6300 0.630 0.620 0.630 0.620 0.640 391,000 0.6300 -1.56%
2021-10-20 0 0.640 0.620 0.640 0.620 0.660 2,837,000 1,805,100 0.6363 0.640 0.620 0.640 0.620 0.660 2,837,000 0.6363 -3.03%
2021-10-19 0 0.660 0.660 0.670 0.610 0.660 3,702,000 2,360,390 0.6376 0.660 0.660 0.670 0.610 0.660 3,702,000 0.6376 8.20%
2021-10-18 0 0.610 0.610 0.620 0.610 0.620 585,000 360,010 0.6154 0.610 0.610 0.620 0.610 0.620 585,000 0.6154 -1.61%
2021-10-15 0 0.620 0.610 0.620 0.610 0.620 1,367,000 842,260 0.6161 0.620 0.610 0.620 0.610 0.620 1,367,000 0.6161 1.64%
2021-10-12 0 0.610 0.600 0.610 0.600 0.640 1,040,000 641,570 0.6169 0.610 0.600 0.610 0.600 0.640 1,040,000 0.6169 0.00%
2021-10-11 0 0.610 0.590 0.610 0.590 0.610 1,440,394 857,654 0.5954 0.610 0.590 0.610 0.590 0.610 1,440,394 0.5954 1.67%
2021-10-08 0 0.600 0.590 0.600 0.580 0.610 2,650,000 1,566,400 0.5911 0.600 0.590 0.600 0.580 0.610 2,650,000 0.5911 0.00%
2021-10-07 0 0.600 0.600 0.610 0.590 0.610 483,000 289,500 0.5994 0.600 0.600 0.610 0.590 0.610 483,000 0.5994 1.69%
2021-10-06 0 0.590 0.590 0.600 0.590 0.600 607,000 359,430 0.5921 0.590 0.590 0.600 0.590 0.600 607,000 0.5921 -3.28%
2021-10-05 0 0.610 0.590 0.610 0.580 0.680 2,582,000 1,604,430 0.6214 0.610 0.590 0.610 0.580 0.680 2,582,000 0.6214 5.17%
2021-10-04 0 0.580 0.580 0.590 0.580 0.600 1,733,000 1,020,260 0.5887 0.580 0.580 0.590 0.580 0.600 1,733,000 0.5887 -1.69%
2021-09-30 0 0.590 0.590 0.600 0.580 0.600 2,333,000 1,377,100 0.5903 0.590 0.590 0.600 0.580 0.600 2,333,000 0.5903 -1.67%
2021-09-29 0 0.600 0.600 0.610 0.590 0.610 806,000 481,900 0.5979 0.600 0.600 0.610 0.590 0.610 806,000 0.5979 -1.64%
2021-09-28 0 0.610 0.600 0.610 0.590 0.610 1,696,000 1,021,250 0.6022 0.610 0.600 0.610 0.590 0.610 1,696,000 0.6022 1.67%
2021-09-27 0 0.600 0.590 0.600 0.590 0.630 654,000 390,430 0.5970 0.600 0.590 0.600 0.590 0.630 654,000 0.5970 -1.64%
2021-09-24 0 0.610 0.600 0.620 0.610 0.640 1,339,000 827,720 0.6182 0.610 0.600 0.620 0.610 0.640 1,339,000 0.6182 0.00%
2021-09-23 0 0.610 0.610 0.630 0.610 0.640 1,074,000 670,830 0.6246 0.610 0.610 0.630 0.610 0.640 1,074,000 0.6246 1.67%
2021-09-21 0 0.600 0.600 0.620 0.590 0.620 2,039,000 1,224,670 0.6006 0.600 0.600 0.620 0.590 0.620 2,039,000 0.6006 -1.64%
2021-09-20 0 0.610 0.600 0.610 0.600 0.660 2,373,000 1,440,940 0.6072 0.610 0.600 0.610 0.600 0.660 2,373,000 0.6072 -6.15%
2021-09-17 0 0.650 0.640 0.650 0.620 0.660 2,260,000 1,456,120 0.6443 0.650 0.640 0.650 0.620 0.660 2,260,000 0.6443 6.56%
2021-09-16 0 0.610 0.600 0.620 0.580 0.630 3,555,000 2,126,490 0.5982 0.610 0.600 0.620 0.580 0.630 3,555,000 0.5982 -3.17%
2021-09-15 0 0.630 0.630 0.640 0.610 0.640 696,000 436,980 0.6278 0.630 0.630 0.640 0.610 0.640 696,000 0.6278 0.00%
2021-09-14 0 0.630 0.630 0.640 0.620 0.660 2,011,000 1,282,580 0.6378 0.630 0.630 0.640 0.620 0.660 2,011,000 0.6378 -4.55%
2021-09-13 0 0.660 0.660 0.670 0.640 0.710 9,688,000 6,442,380 0.6650 0.660 0.660 0.670 0.640 0.710 9,688,000 0.6650 -8.33%
2021-09-10 0 0.720 0.710 0.720 0.690 0.740 3,853,000 2,712,480 0.7040 0.720 0.710 0.720 0.690 0.740 3,853,000 0.7040 -1.37%
2021-09-09 0 0.730 0.720 0.730 0.720 0.770 3,067,000 2,260,730 0.7371 0.730 0.720 0.730 0.720 0.770 3,067,000 0.7371 -2.67%
2021-09-08 0 0.750 0.750 0.760 0.740 0.770 1,900,000 1,426,870 0.7510 0.750 0.750 0.760 0.740 0.770 1,900,000 0.7510 -2.60%
2021-09-07 0 0.770 0.750 0.770 0.700 0.810 7,941,000 6,140,160 0.7732 0.770 0.750 0.770 0.700 0.810 7,941,000 0.7732 10.00%
2021-09-06 0 0.700 0.700 0.720 0.700 0.770 4,518,000 3,288,030 0.7278 0.700 0.700 0.720 0.700 0.770 4,518,000 0.7278 -9.09%
2021-09-03 0 0.770 0.770 0.780 0.760 0.810 2,446,000 1,902,130 0.7776 0.770 0.770 0.780 0.760 0.810 2,446,000 0.7776 -4.94%
2021-09-02 0 0.810 0.800 0.810 0.780 0.850 4,381,000 3,541,910 0.8085 0.810 0.800 0.810 0.780 0.850 4,381,000 0.8085 -2.41%
2021-09-01 0 0.830 0.820 0.830 0.730 0.830 10,923,000 8,711,250 0.7975 0.830 0.820 0.830 0.730 0.830 10,923,000 0.7975 12.16%
2021-08-31 0 0.740 0.730 0.740 0.630 0.770 13,009,000 9,446,940 0.7262 0.740 0.730 0.740 0.630 0.770 13,009,000 0.7262 15.63%
2021-08-30 0 0.640 0.640 0.650 0.640 0.710 7,331,000 4,787,260 0.6530 0.640 0.640 0.650 0.640 0.710 7,331,000 0.6530 -9.86%
2021-08-27 0 0.710 0.710 0.720 0.620 0.780 20,397,000 14,656,090 0.7185 0.710 0.710 0.720 0.620 0.780 20,397,000 0.7185 16.39%
2021-08-26 0 0.610 0.600 0.610 0.590 0.610 727,000 437,350 0.6016 0.610 0.600 0.610 0.590 0.610 727,000 0.6016 1.67%
2021-08-25 0 0.600 0.600 0.610 0.600 0.630 1,098,000 673,990 0.6138 0.600 0.600 0.610 0.600 0.630 1,098,000 0.6138 -4.76%
2021-08-24 0 0.630 0.610 0.630 0.570 0.640 2,814,000 1,733,660 0.6161 0.630 0.610 0.630 0.570 0.640 2,814,000 0.6161 8.62%
2021-08-23 0 0.580 0.570 0.580 0.560 0.580 573,000 328,410 0.5731 0.580 0.570 0.580 0.560 0.580 573,000 0.5731 1.75%
2021-08-20 0 0.570 0.560 0.570 0.550 0.570 1,973,000 1,101,660 0.5584 0.570 0.560 0.570 0.550 0.570 1,973,000 0.5584 -1.72%
2021-08-19 0 0.580 0.580 0.590 0.570 0.590 528,000 308,340 0.5840 0.580 0.580 0.590 0.570 0.590 528,000 0.5840 -1.69%
2021-08-18 0 0.590 0.580 0.590 0.570 0.600 756,000 443,070 0.5861 0.590 0.580 0.590 0.570 0.600 756,000 0.5861 3.51%
2021-08-17 0 0.570 0.560 0.570 0.560 0.580 1,179,000 672,710 0.5706 0.570 0.560 0.570 0.560 0.580 1,179,000 0.5706 -3.39%
2021-08-16 0 0.590 0.580 0.590 0.580 0.590 1,084,000 631,690 0.5827 0.590 0.580 0.590 0.580 0.590 1,084,000 0.5827 -1.67%
2021-08-13 0 0.600 0.600 0.610 0.580 0.610 1,753,000 1,036,540 0.5913 0.600 0.600 0.610 0.580 0.610 1,753,000 0.5913 -1.64%
2021-08-12 0 0.610 0.590 0.610 0.590 0.620 1,633,000 985,250 0.6033 0.610 0.590 0.610 0.590 0.620 1,633,000 0.6033 1.67%
2021-08-11 0 0.600 0.600 0.610 0.580 0.610 1,279,000 758,220 0.5928 0.600 0.600 0.610 0.580 0.610 1,279,000 0.5928 1.69%
2021-08-10 0 0.590 0.580 0.590 0.570 0.600 1,665,000 982,030 0.5898 0.590 0.580 0.590 0.570 0.600 1,665,000 0.5898 3.51%
2021-08-09 0 0.570 0.560 0.570 0.570 0.600 1,372,000 789,920 0.5757 0.570 0.560 0.570 0.570 0.600 1,372,000 0.5757 -3.39%
2021-08-06 0 0.590 0.570 0.590 0.570 0.600 2,931,000 1,713,300 0.5845 0.590 0.570 0.590 0.570 0.600 2,931,000 0.5845 -1.67%
2021-08-05 0 0.600 0.600 0.610 0.600 0.630 1,118,000 680,940 0.6091 0.600 0.600 0.610 0.600 0.630 1,118,000 0.6091 -3.23%
2021-08-04 0 0.620 0.620 0.630 0.610 0.630 877,000 544,530 0.6209 0.620 0.620 0.630 0.610 0.630 877,000 0.6209 3.33%
2021-08-03 0 0.600 0.600 0.610 0.590 0.620 1,069,000 641,850 0.6004 0.600 0.600 0.610 0.590 0.620 1,069,000 0.6004 -3.23%
2021-08-02 0 0.620 0.620 0.630 0.590 0.620 1,162,000 704,940 0.6067 0.620 0.620 0.630 0.590 0.620 1,162,000 0.6067 1.64%
2021-07-30 0 0.610 0.610 0.620 0.610 0.640 1,237,000 765,580 0.6189 0.610 0.610 0.620 0.610 0.640 1,237,000 0.6189 -3.17%
2021-07-29 0 0.630 0.620 0.630 0.600 0.630 2,283,000 1,404,890 0.6154 0.630 0.620 0.630 0.600 0.630 2,283,000 0.6154 5.00%
2021-07-28 0 0.600 0.590 0.600 0.550 0.700 8,640,000 5,156,210 0.5968 0.600 0.590 0.600 0.550 0.700 8,640,000 0.5968 9.09%
2021-07-27 0 0.550 0.550 0.560 0.550 0.640 5,123,000 2,964,940 0.5788 0.550 0.550 0.560 0.550 0.640 5,123,000 0.5788 -14.06%
2021-07-26 0 0.640 0.630 0.650 0.630 0.680 3,277,000 2,116,780 0.6460 0.640 0.630 0.650 0.630 0.680 3,277,000 0.6460 -5.88%
2021-07-23 0 0.680 0.680 0.700 0.670 0.700 1,279,000 872,380 0.6821 0.680 0.680 0.700 0.670 0.700 1,279,000 0.6821 -2.86%
2021-07-22 0 0.700 0.680 0.700 0.660 0.740 4,754,000 3,348,010 0.7043 0.700 0.680 0.700 0.660 0.740 4,754,000 0.7043 4.48%
2021-07-21 0 0.670 0.670 0.690 0.660 0.680 1,062,000 715,120 0.6734 0.670 0.670 0.690 0.660 0.680 1,062,000 0.6734 -1.47%
2021-07-20 0 0.680 0.660 0.680 0.660 0.690 1,401,000 943,900 0.6737 0.680 0.660 0.680 0.660 0.690 1,401,000 0.6737 -2.86%
2021-07-19 0 0.700 0.680 0.700 0.680 0.710 998,000 695,010 0.6964 0.700 0.680 0.700 0.680 0.710 998,000 0.6964 0.00%
2021-07-16 0 0.700 0.690 0.700 0.680 0.710 924,100 641,126 0.6938 0.700 0.690 0.700 0.680 0.710 924,100 0.6938 -1.41%
2021-07-15 0 0.710 0.700 0.710 0.700 0.720 775,000 548,760 0.7081 0.710 0.700 0.710 0.700 0.720 775,000 0.7081 0.00%
2021-07-14 0 0.710 0.700 0.710 0.700 0.720 1,509,000 1,065,980 0.7064 0.710 0.700 0.710 0.700 0.720 1,509,000 0.7064 -2.74%
2021-07-13 0 0.730 0.720 0.730 0.720 0.750 1,027,000 752,540 0.7328 0.730 0.720 0.730 0.720 0.750 1,027,000 0.7328 0.00%
2021-07-12 0 0.730 0.720 0.730 0.720 0.740 1,232,000 897,360 0.7284 0.730 0.720 0.730 0.720 0.740 1,232,000 0.7284 0.00%
2021-07-09 0 0.730 0.730 0.740 0.650 0.790 7,631,000 5,486,050 0.7189 0.730 0.730 0.740 0.650 0.790 7,631,000 0.7189 2.82%
2021-07-08 0 0.710 0.700 0.710 0.690 0.720 2,356,000 1,669,940 0.7088 0.710 0.700 0.710 0.690 0.720 2,356,000 0.7088 -4.05%
2021-07-07 0 0.740 0.730 0.740 0.720 0.740 567,000 413,750 0.7297 0.740 0.730 0.740 0.720 0.740 567,000 0.7297 0.00%
2021-07-06 0 0.740 0.730 0.740 0.710 0.740 2,490,000 1,796,400 0.7214 0.740 0.730 0.740 0.710 0.740 2,490,000 0.7214 0.00%
2021-07-05 0 0.740 0.750 0.760 0.730 0.760 1,514,000 1,126,220 0.7439 0.740 0.750 0.760 0.730 0.760 1,514,000 0.7439 -1.33%
2021-07-02 0 0.750 0.740 0.770 0.730 0.770 2,758,000 2,076,150 0.7528 0.750 0.740 0.770 0.730 0.770 2,758,000 0.7528 -2.60%
2021-06-30 0 0.770 0.760 0.770 0.750 0.800 4,250,000 3,271,430 0.7697 0.770 0.760 0.770 0.750 0.800 4,250,000 0.7697 -3.75%
2021-06-29 0 0.800 0.790 0.800 0.780 0.830 3,467,700 2,777,139 0.8009 0.800 0.790 0.800 0.780 0.830 3,467,700 0.8009 -3.61%
2021-06-28 0 0.830 0.810 0.830 0.810 0.840 2,169,000 1,771,880 0.8169 0.830 0.810 0.830 0.810 0.840 2,169,000 0.8169 -1.19%
2021-06-25 0 0.840 0.830 0.840 0.820 0.840 1,379,000 1,149,200 0.8334 0.840 0.830 0.840 0.820 0.840 1,379,000 0.8334 0.00%
2021-06-24 0 0.840 0.830 0.840 0.820 0.900 5,808,000 4,955,870 0.8533 0.840 0.830 0.840 0.820 0.900 5,808,000 0.8533 0.00%
2021-06-23 0 0.840 0.830 0.840 0.800 0.850 2,646,000 2,184,950 0.8258 0.840 0.830 0.840 0.800 0.850 2,646,000 0.8258 0.00%
2021-06-22 0 0.840 0.820 0.840 0.820 0.860 1,384,000 1,155,250 0.8347 0.840 0.820 0.840 0.820 0.860 1,384,000 0.8347 -1.18%
2021-06-21 0 0.850 0.840 0.850 0.840 0.890 1,373,000 1,184,790 0.8629 0.850 0.840 0.850 0.840 0.890 1,373,000 0.8629 -1.16%
2021-06-18 0 0.860 0.840 0.860 0.840 0.880 2,469,000 2,103,250 0.8519 0.860 0.840 0.860 0.840 0.880 2,469,000 0.8519 0.00%
2021-06-17 0 0.860 0.850 0.860 0.840 0.870 3,072,000 2,623,990 0.8542 0.860 0.850 0.860 0.840 0.870 3,072,000 0.8542 0.00%
2021-06-16 0 0.860 0.850 0.860 0.850 0.890 3,643,000 3,137,080 0.8611 0.860 0.850 0.860 0.850 0.890 3,643,000 0.8611 -2.27%
2021-06-15 0 0.880 0.880 0.890 0.860 0.910 3,791,000 3,324,780 0.8770 0.880 0.880 0.890 0.860 0.910 3,791,000 0.8770 -1.12%
2021-06-11 0 0.890 0.890 0.900 0.880 0.930 4,297,000 3,852,970 0.8967 0.890 0.890 0.900 0.880 0.930 4,297,000 0.8967 -3.26%
2021-06-10 0 0.920 0.920 0.930 0.890 0.930 5,231,000 4,717,310 0.9018 0.920 0.920 0.930 0.890 0.930 5,231,000 0.9018 0.00%
2021-06-09 0 0.920 0.910 0.920 0.910 0.940 994,000 915,580 0.9211 0.920 0.910 0.920 0.910 0.940 994,000 0.9211 0.00%
2021-06-08 0 0.920 0.920 0.930 0.910 0.950 993,000 916,880 0.9233 0.920 0.920 0.930 0.910 0.950 993,000 0.9233 -1.08%
2021-06-07 0 0.930 0.920 0.930 0.900 0.960 3,482,000 3,217,090 0.9239 0.930 0.920 0.930 0.900 0.960 3,482,000 0.9239 -1.06%
2021-06-04 0 0.940 0.940 0.950 0.910 1.100 24,428,000 24,632,690 1.0084 0.940 0.940 0.950 0.910 1.100 24,428,000 1.0084 3.30%
2021-06-03 0 0.910 0.910 0.930 0.900 0.960 4,267,000 3,954,640 0.9268 0.910 0.910 0.930 0.900 0.960 4,267,000 0.9268 0.00%
2021-06-02 0 0.910 0.910 0.920 0.900 0.930 990,000 903,170 0.9123 0.910 0.910 0.920 0.900 0.930 990,000 0.9123 -2.15%
2021-06-01 0 0.930 0.920 0.930 0.910 0.940 1,380,000 1,282,670 0.9295 0.930 0.920 0.930 0.910 0.940 1,380,000 0.9295 2.20%
2021-05-31 0 0.910 0.910 0.920 0.880 0.940 5,733,000 5,154,790 0.8991 0.910 0.910 0.920 0.880 0.940 5,733,000 0.8991 -3.19%
2021-05-28 0 0.940 0.930 0.940 0.910 0.980 4,585,000 4,265,410 0.9303 0.940 0.930 0.940 0.910 0.980 4,585,000 0.9303 -2.08%
2021-05-27 0 0.960 0.960 0.970 0.940 1.000 2,635,000 2,515,830 0.9548 0.960 0.960 0.970 0.940 1.000 2,635,000 0.9548 -3.03%
2021-05-26 0 0.990 0.980 0.990 0.900 1.030 21,021,000 20,523,360 0.9763 0.990 0.980 0.990 0.900 1.030 21,021,000 0.9763 6.45%
2021-05-25 0 0.930 0.930 0.940 0.880 0.940 3,756,000 3,414,970 0.9092 0.930 0.930 0.940 0.880 0.940 3,756,000 0.9092 2.20%
2021-05-24 0 0.910 0.900 0.920 0.900 0.950 4,068,000 3,723,830 0.9154 0.910 0.900 0.920 0.900 0.950 4,068,000 0.9154 -3.19%
2021-05-21 0 0.940 0.940 0.950 0.940 0.970 1,065,000 1,012,380 0.9506 0.940 0.940 0.950 0.940 0.970 1,065,000 0.9506 -3.09%
2021-05-20 0 0.970 0.950 0.970 0.930 1.000 4,392,000 4,251,410 0.9680 0.970 0.950 0.970 0.930 1.000 4,392,000 0.9680 1.04%
2021-05-18 0 0.960 0.950 0.960 0.950 0.990 1,021,000 989,040 0.9687 0.960 0.950 0.960 0.950 0.990 1,021,000 0.9687 -3.03%
2021-05-17 0 0.990 0.970 0.990 0.940 0.990 1,387,000 1,345,320 0.9699 0.990 0.970 0.990 0.940 0.990 1,387,000 0.9699 6.45%
2021-05-14 0 0.930 0.930 0.950 0.900 0.960 2,582,000 2,401,100 0.9299 0.930 0.930 0.950 0.900 0.960 2,582,000 0.9299 0.00%
2021-05-13 0 0.930 0.920 0.940 0.920 0.960 2,216,000 2,085,150 0.9410 0.930 0.920 0.940 0.920 0.960 2,216,000 0.9410 -4.12%
2021-05-12 0 0.970 0.970 0.980 0.930 1.040 7,572,000 7,512,290 0.9921 0.970 0.970 0.980 0.930 1.040 7,572,000 0.9921 3.19%
2021-05-11 0 0.940 0.930 0.940 0.890 0.990 7,530,000 6,940,830 0.9218 0.940 0.930 0.940 0.890 0.990 7,530,000 0.9218 -6.00%
2021-05-10 0 1.000 0.990 1.000 0.980 1.040 3,226,000 3,220,790 0.9984 1.000 0.990 1.000 0.980 1.040 3,226,000 0.9984 1.01%
2021-05-07 0 0.990 0.990 1.000 0.990 1.130 10,162,000 10,640,260 1.0471 0.990 0.990 1.000 0.990 1.130 10,162,000 1.0471 -2.94%
2021-05-06 0 1.020 1.020 1.030 1.000 1.050 3,380,000 3,445,450 1.0194 1.020 1.020 1.030 1.000 1.050 3,380,000 1.0194 -2.86%
2021-05-05 0 1.050 1.050 1.060 0.970 1.100 9,555,000 10,088,370 1.0558 1.050 1.050 1.060 0.970 1.100 9,555,000 1.0558 3.96%
2021-05-04 0 1.010 1.010 1.020 1.000 1.100 8,073,000 8,446,730 1.0463 1.010 1.010 1.020 1.000 1.100 8,073,000 1.0463 -8.18%
2021-05-03 0 1.100 1.100 1.110 1.090 1.130 2,867,000 3,171,960 1.1064 1.100 1.100 1.110 1.090 1.130 2,867,000 1.1064 -1.79%
2021-04-30 0 1.120 1.120 1.130 1.060 1.220 10,708,000 12,066,940 1.1269 1.120 1.120 1.130 1.060 1.220 10,708,000 1.1269 -5.88%
2021-04-29 0 1.190 1.180 1.190 1.120 1.230 8,436,000 10,082,260 1.1951 1.190 1.180 1.190 1.120 1.230 8,436,000 1.1951 1.71%
2021-04-28 0 1.170 1.170 1.180 1.160 1.300 10,218,000 12,334,600 1.2071 1.170 1.170 1.180 1.160 1.300 10,218,000 1.2071 -6.40%
2021-04-27 0 1.250 1.240 1.250 1.230 1.400 21,575,750 28,159,835 1.3052 1.250 1.240 1.250 1.230 1.400 21,575,750 1.3052 -3.85%
2021-04-26 0 1.300 1.290 1.300 1.150 1.340 32,161,000 40,697,700 1.2654 1.300 1.290 1.300 1.150 1.340 32,161,000 1.2654 14.04%
2021-04-23 0 1.140 1.140 1.150 1.120 1.180 5,567,000 6,378,780 1.1458 1.140 1.140 1.150 1.120 1.180 5,567,000 1.1458 1.79%
2021-04-22 0 1.120 1.120 1.130 1.080 1.170 6,287,000 7,125,390 1.1334 1.120 1.120 1.130 1.080 1.170 6,287,000 1.1334 1.82%
2021-04-21 0 1.100 1.090 1.100 1.060 1.130 3,358,000 3,707,050 1.1039 1.100 1.090 1.100 1.060 1.130 3,358,000 1.1039 0.92%
2021-04-20 0 1.090 1.090 1.100 1.070 1.150 4,077,000 4,488,830 1.1010 1.090 1.090 1.100 1.070 1.150 4,077,000 1.1010 -1.80%
2021-04-19 0 1.110 1.110 1.130 1.010 1.180 10,955,000 12,308,170 1.1235 1.110 1.110 1.130 1.010 1.180 10,955,000 1.1235 4.72%
2021-04-16 0 1.060 1.050 1.060 1.050 1.160 10,871,100 11,994,467 1.1033 1.060 1.050 1.060 1.050 1.160 10,871,100 1.1033 -4.50%
2021-04-15 0 1.110 1.110 1.120 1.110 1.210 18,431,000 21,336,670 1.1577 1.110 1.110 1.120 1.110 1.210 18,431,000 1.1577 -7.50%
2021-04-14 0 1.200 1.190 1.200 1.020 1.230 32,454,000 36,812,920 1.1343 1.200 1.190 1.200 1.020 1.230 32,454,000 1.1343 15.38%
2021-04-13 0 1.040 1.030 1.040 0.900 1.050 14,256,000 13,971,710 0.9801 1.040 1.030 1.040 0.900 1.050 14,256,000 0.9801 16.85%
2021-04-12 0 0.890 0.890 0.900 0.860 0.920 1,978,000 1,753,120 0.8863 0.890 0.890 0.900 0.860 0.920 1,978,000 0.8863 -3.26%
2021-04-09 0 0.920 0.910 0.920 0.900 0.950 2,850,000 2,641,205 0.9267 0.920 0.910 0.920 0.900 0.950 2,850,000 0.9267 -2.13%
2021-04-08 0 0.940 0.930 0.940 0.920 0.960 3,537,000 3,332,360 0.9421 0.940 0.930 0.940 0.920 0.960 3,537,000 0.9421 1.08%
2021-04-07 0 0.930 0.930 0.940 0.910 0.980 7,957,000 7,467,500 0.9385 0.930 0.930 0.940 0.910 0.980 7,957,000 0.9385 3.33%
2021-04-01 0 0.900 0.890 0.900 0.840 0.900 4,513,000 3,974,820 0.8807 0.900 0.890 0.900 0.840 0.900 4,513,000 0.8807 7.14%
2021-03-31 0 0.840 0.840 0.850 0.840 0.900 1,685,000 1,446,700 0.8586 0.840 0.840 0.850 0.840 0.900 1,685,000 0.8586 0.00%
2021-03-30 0 0.840 0.830 0.840 0.830 0.890 5,619,000 4,734,700 0.8426 0.840 0.830 0.840 0.830 0.890 5,619,000 0.8426 -1.18%
2021-03-29 0 0.850 0.850 0.860 0.820 0.920 4,230,000 3,631,990 0.8586 0.850 0.850 0.860 0.820 0.920 4,230,000 0.8586 -7.61%
2021-03-26 0 0.920 0.900 0.920 0.900 0.940 5,717,000 5,222,020 0.9134 0.920 0.900 0.920 0.900 0.940 5,717,000 0.9134 4.55%
2021-03-25 0 0.880 0.870 0.880 0.810 0.890 2,318,000 1,997,990 0.8619 0.880 0.870 0.880 0.810 0.890 2,318,000 0.8619 2.33%
2021-03-24 0 0.860 0.860 0.870 0.830 0.890 5,009,000 4,236,390 0.8458 0.860 0.860 0.870 0.830 0.890 5,009,000 0.8458 -3.37%
2021-03-23 0 0.890 0.880 0.890 0.860 0.910 3,974,000 3,478,150 0.8752 0.890 0.880 0.890 0.860 0.910 3,974,000 0.8752 -1.11%
2021-03-22 0 0.900 0.900 0.910 0.900 1.000 6,748,000 6,249,940 0.9262 0.900 0.900 0.910 0.900 1.000 6,748,000 0.9262 -7.22%
2021-03-19 0 0.970 0.960 0.980 0.930 1.040 4,675,000 4,557,120 0.9748 0.970 0.960 0.980 0.930 1.040 4,675,000 0.9748 -6.73%
2021-03-18 0 1.040 1.040 1.050 1.020 1.090 5,012,000 5,321,290 1.0617 1.040 1.040 1.050 1.020 1.090 5,012,000 1.0617 -1.89%
2021-03-17 0 1.060 1.050 1.060 0.970 1.080 5,090,000 5,146,890 1.0112 1.060 1.050 1.060 0.970 1.080 5,090,000 1.0112 6.00%
2021-03-16 0 1.000 0.980 1.000 0.950 1.030 5,585,000 5,470,900 0.9796 1.000 0.980 1.000 0.950 1.030 5,585,000 0.9796 1.01%
2021-03-15 0 0.990 0.990 1.000 0.990 1.120 14,516,500 15,397,665 1.0607 0.990 0.990 1.000 0.990 1.120 14,516,500 1.0607 -4.81%
2021-03-12 0 1.040 1.040 1.050 0.950 1.150 33,974,000 36,020,640 1.0602 1.040 1.040 1.050 0.950 1.150 33,974,000 1.0602 4.00%
2021-03-11 0 1.000 0.990 1.000 0.920 1.070 23,242,000 23,143,090 0.9957 1.000 0.990 1.000 0.920 1.070 23,242,000 0.9957 7.53%
2021-03-10 0 0.930 0.930 0.940 0.780 1.010 56,394,500 51,570,430 0.9145 0.930 0.930 0.940 0.780 1.010 56,394,500 0.9145 20.78%
2021-03-09 0 0.770 0.760 0.770 0.640 0.810 29,274,000 21,504,740 0.7346 0.770 0.760 0.770 0.640 0.810 29,274,000 0.7346 10.00%
2021-03-08 0 0.700 0.700 0.710 0.700 0.920 27,868,000 21,069,805 0.7561 0.700 0.700 0.710 0.700 0.920 27,868,000 0.7561 -20.45%
2021-03-05 0 0.880 0.880 0.890 0.790 0.930 13,478,000 11,713,440 0.8691 0.880 0.880 0.890 0.790 0.930 13,478,000 0.8691 -2.22%
2021-03-04 0 0.900 0.900 0.920 0.850 1.040 34,544,000 31,574,905 0.9140 0.900 0.900 0.920 0.850 1.040 34,544,000 0.9140 -14.29%
2021-03-03 0 1.050 1.040 1.050 1.000 1.080 14,239,000 14,679,035 1.0309 1.050 1.040 1.050 1.000 1.080 14,239,000 1.0309 0.00%
2021-03-02 0 1.050 1.050 1.060 0.960 1.320 51,145,000 55,915,865 1.0933 1.050 1.050 1.060 0.960 1.320 51,145,000 1.0933 -13.93%
2021-03-01 0 1.220 1.210 1.220 1.220 1.540 43,311,000 57,964,975 1.3383 1.220 1.210 1.220 1.220 1.540 43,311,000 1.3383 -15.28%
2021-02-26 0 1.440 1.440 1.450 1.270 1.580 19,935,000 28,587,215 1.4340 1.440 1.440 1.450 1.270 1.580 19,935,000 1.4340 3.60%
2021-02-25 0 1.390 1.390 1.400 1.260 1.500 15,640,000 21,468,920 1.3727 1.390 1.390 1.400 1.260 1.500 15,640,000 1.3727 11.20%
2021-02-24 0 1.250 1.250 1.260 1.200 1.500 22,394,000 28,958,560 1.2931 1.250 1.250 1.260 1.200 1.500 22,394,000 1.2931 -11.97%
2021-02-23 0 1.420 1.420 1.430 1.290 1.460 20,821,000 28,987,540 1.3922 1.420 1.420 1.430 1.290 1.460 20,821,000 1.3922 -5.33%
2021-02-22 0 1.500 1.500 1.510 1.500 1.780 41,458,000 66,335,210 1.6001 1.500 1.500 1.510 1.500 1.780 41,458,000 1.6001 -15.25%
2021-02-19 0 1.770 1.760 1.770 1.650 1.960 34,771,011 61,752,468 1.7760 1.770 1.760 1.770 1.650 1.960 34,771,011 1.7760 -5.35%
2021-02-18 0 1.870 1.860 1.870 1.610 1.990 49,479,900 89,664,890 1.8121 1.870 1.860 1.870 1.610 1.990 49,479,900 1.8121 3.89%
2021-02-17 0 1.800 1.800 1.820 1.540 2.250 89,546,011 168,225,159 1.8786 1.800 1.800 1.820 1.540 2.250 89,546,011 1.8786 5.26%
2021-02-16 0 1.710 1.700 1.710 1.030 1.730 104,774,110 148,350,264 1.4159 1.710 1.700 1.710 1.030 1.730 104,774,110 1.4159 71.00%
2021-02-11 0 1.000 0.990 1.000 0.810 1.010 26,937,000 25,287,010 0.9387 1.000 0.990 1.000 0.810 1.010 26,937,000 0.9387 19.05%
2021-02-10 0 0.840 0.840 0.850 0.810 0.900 16,886,000 14,235,680 0.8430 0.840 0.840 0.850 0.810 0.900 16,886,000 0.8430 -1.18%
2021-02-09 0 0.850 0.840 0.850 0.760 0.900 16,149,000 13,521,180 0.8373 0.850 0.840 0.850 0.760 0.900 16,149,000 0.8373 7.59%
2021-02-08 0 0.790 0.790 0.800 0.660 0.840 25,625,000 19,873,720 0.7756 0.790 0.790 0.800 0.660 0.840 25,625,000 0.7756 14.49%
2021-02-05 0 0.690 0.670 0.690 0.660 0.860 51,293,000 38,799,160 0.7564 0.690 0.670 0.690 0.660 0.860 51,293,000 0.7564 -4.17%
2021-02-04 0 0.720 0.720 0.730 0.510 0.730 53,738,000 35,470,320 0.6601 0.720 0.720 0.730 0.510 0.730 53,738,000 0.6601 38.46%
2021-02-03 0 0.520 0.520 0.530 0.510 0.530 1,375,000 711,880 0.5177 0.520 0.520 0.530 0.510 0.530 1,375,000 0.5177 -1.89%
2021-02-02 0 0.530 0.520 0.530 0.495 0.530 6,042,000 3,123,790 0.5170 0.530 0.520 0.530 0.495 0.530 6,042,000 0.5170 6.00%
2021-02-01 0 0.500 0.490 0.500 0.490 0.520 4,355,000 2,192,540 0.5035 0.500 0.490 0.500 0.490 0.520 4,355,000 0.5035 0.00%
2021-01-29 0 0.500 0.490 0.500 0.495 0.510 1,090,000 545,845 0.5008 0.500 0.490 0.500 0.495 0.510 1,090,000 0.5008 1.01%
2021-01-28 0 0.495 0.495 0.500 0.495 0.530 2,961,000 1,492,165 0.5039 0.495 0.495 0.500 0.495 0.530 2,961,000 0.5039 -6.60%
2021-01-27 0 0.530 0.520 0.530 0.480 0.550 7,348,000 3,801,085 0.5173 0.530 0.520 0.530 0.480 0.550 7,348,000 0.5173 10.42%
2021-01-26 0 0.480 0.480 0.495 0.480 0.500 1,825,000 887,685 0.4864 0.480 0.480 0.495 0.480 0.500 1,825,000 0.4864 -3.03%
2021-01-25 0 0.495 0.490 0.510 0.485 0.510 1,687,000 834,935 0.4949 0.495 0.490 0.510 0.485 0.510 1,687,000 0.4949 0.00%
2021-01-22 0 0.495 0.495 0.500 0.495 0.530 4,750,000 2,445,485 0.5148 0.495 0.495 0.500 0.495 0.530 4,750,000 0.5148 -1.00%
2021-01-21 0 0.500 0.500 0.510 0.470 0.530 9,426,000 4,672,775 0.4957 0.500 0.500 0.510 0.470 0.530 9,426,000 0.4957 -1.96%
2021-01-20 0 0.510 0.500 0.510 0.490 0.540 5,920,000 3,015,040 0.5093 0.510 0.500 0.510 0.490 0.540 5,920,000 0.5093 -3.77%
2021-01-19 0 0.530 0.520 0.530 0.510 0.540 2,225,000 1,169,850 0.5258 0.530 0.520 0.530 0.510 0.540 2,225,000 0.5258 -1.85%
2021-01-18 0 0.540 0.520 0.540 0.500 0.550 3,384,000 1,782,200 0.5267 0.540 0.520 0.540 0.500 0.550 3,384,000 0.5267 5.88%
2021-01-15 0 0.510 0.510 0.520 0.510 0.560 3,677,000 1,926,240 0.5239 0.510 0.510 0.520 0.510 0.560 3,677,000 0.5239 -3.77%
2021-01-14 0 0.530 0.530 0.540 0.490 0.600 9,689,000 5,300,310 0.5470 0.530 0.530 0.540 0.490 0.600 9,689,000 0.5470 3.92%
2021-01-13 0 0.510 0.500 0.510 0.495 0.510 474,000 236,525 0.4990 0.510 0.500 0.510 0.495 0.510 474,000 0.4990 0.00%
2021-01-12 0 0.510 0.510 0.520 0.490 0.520 966,000 485,915 0.5030 0.510 0.510 0.520 0.490 0.520 966,000 0.5030 2.00%
2021-01-11 0 0.500 0.490 0.500 0.485 0.530 1,981,000 999,665 0.5046 0.500 0.490 0.500 0.485 0.530 1,981,000 0.5046 0.00%
2021-01-08 0 0.500 0.490 0.500 0.480 0.510 1,518,000 745,240 0.4909 0.500 0.490 0.500 0.480 0.510 1,518,000 0.4909 0.00%
2021-01-07 0 0.500 0.500 0.510 0.500 0.540 3,565,000 1,816,350 0.5095 0.500 0.500 0.510 0.500 0.540 3,565,000 0.5095 -7.41%
2021-01-06 0 0.540 0.530 0.540 0.530 0.570 652,000 359,090 0.5508 0.540 0.530 0.540 0.530 0.570 652,000 0.5508 -3.57%
2021-01-05 0 0.560 0.540 0.560 0.530 0.570 974,000 538,000 0.5524 0.560 0.540 0.560 0.530 0.570 974,000 0.5524 -1.75%
2021-01-04 0 0.570 0.560 0.570 0.495 0.580 5,724,000 3,198,000 0.5587 0.570 0.560 0.570 0.495 0.580 5,724,000 0.5587 11.76%
2020-12-31 0 0.510 0.495 0.510 0.495 0.540 2,520,000 1,301,440 0.5164 0.510 0.495 0.510 0.495 0.540 2,520,000 0.5164 -5.56%
2020-12-30 0 0.540 0.530 0.540 0.460 0.560 7,155,000 3,674,795 0.5136 0.540 0.530 0.540 0.460 0.560 7,155,000 0.5136 17.39%
2020-12-29 0 0.460 0.450 0.460 0.435 0.465 639,000 287,610 0.4501 0.460 0.450 0.460 0.435 0.465 639,000 0.4501 -1.08%
2020-12-28 0 0.465 0.465 0.470 0.435 0.475 2,135,000 968,000 0.4534 0.465 0.465 0.470 0.435 0.475 2,135,000 0.4534 -2.11%
2020-12-24 0 0.475 0.470 0.475 0.470 0.485 365,000 174,370 0.4777 0.475 0.470 0.475 0.470 0.485 365,000 0.4777 1.06%
2020-12-23 0 0.470 0.470 0.475 0.470 0.480 823,000 388,300 0.4718 0.470 0.470 0.475 0.470 0.480 823,000 0.4718 0.00%
2020-12-22 0 0.470 0.470 0.475 0.470 0.480 934,000 442,690 0.4740 0.470 0.470 0.475 0.470 0.480 934,000 0.4740 -2.08%
2020-12-21 0 0.480 0.480 0.495 0.480 0.495 1,204,000 585,145 0.4860 0.480 0.480 0.495 0.480 0.495 1,204,000 0.4860 -4.00%
2020-12-18 0 0.500 0.485 0.490 0.485 0.530 425,000 210,935 0.4963 0.500 0.485 0.490 0.485 0.530 425,000 0.4963 -1.96%
2020-12-17 0 0.510 0.500 0.510 0.495 0.530 563,000 285,430 0.5070 0.510 0.500 0.510 0.495 0.530 563,000 0.5070 0.00%
2020-12-16 0 0.510 0.510 0.520 0.470 0.530 5,109,000 2,572,625 0.5035 0.510 0.510 0.520 0.470 0.530 5,109,000 0.5035 5.15%
2020-12-15 0 0.485 0.480 0.485 0.475 0.490 285,000 136,990 0.4807 0.485 0.480 0.485 0.475 0.490 285,000 0.4807 -1.02%
2020-12-14 0 0.490 0.475 0.490 0.475 0.495 1,038,000 500,760 0.4824 0.490 0.475 0.490 0.475 0.495 1,038,000 0.4824 -1.01%
2020-12-11 0 0.495 0.495 0.500 0.480 0.495 593,000 290,825 0.4904 0.495 0.495 0.500 0.480 0.495 593,000 0.4904 1.02%
2020-12-10 0 0.490 0.490 0.500 0.490 0.500 302,000 150,355 0.4979 0.490 0.490 0.500 0.490 0.500 302,000 0.4979 -2.00%
2020-12-09 0 0.500 0.490 0.495 0.490 0.530 6,049,000 3,053,835 0.5048 0.500 0.490 0.495 0.490 0.530 6,049,000 0.5048 -5.66%
2020-12-08 0 0.530 0.520 0.530 0.520 0.540 13,479,000 7,149,330 0.5304 0.530 0.520 0.530 0.520 0.540 13,479,000 0.5304 -1.85%
2020-12-07 0 0.540 0.540 0.550 0.540 0.560 658,000 359,460 0.5463 0.540 0.540 0.550 0.540 0.560 658,000 0.5463 -3.57%
2020-12-04 0 0.560 0.550 0.560 0.530 0.570 655,000 361,650 0.5521 0.560 0.550 0.560 0.530 0.570 655,000 0.5521 3.70%
2020-12-03 0 0.540 0.530 0.540 0.520 0.540 1,050,000 560,140 0.5335 0.540 0.530 0.540 0.520 0.540 1,050,000 0.5335 1.89%
2020-12-02 0 0.530 0.530 0.540 0.530 0.540 1,462,000 775,680 0.5306 0.530 0.530 0.540 0.530 0.540 1,462,000 0.5306 -1.85%
2020-12-01 0 0.540 0.540 0.550 0.540 0.560 898,000 487,360 0.5427 0.540 0.540 0.550 0.540 0.560 898,000 0.5427 -1.82%
2020-11-30 0 0.550 0.540 0.550 0.540 0.550 884,300 481,120 0.5441 0.550 0.540 0.550 0.540 0.550 884,300 0.5441 0.00%
2020-11-27 0 0.550 0.540 0.550 0.540 0.560 1,799,000 994,910 0.5530 0.550 0.540 0.550 0.540 0.560 1,799,000 0.5530 -1.79%
2020-11-26 0 0.560 0.550 0.560 0.530 0.570 2,673,000 1,460,110 0.5462 0.560 0.550 0.560 0.530 0.570 2,673,000 0.5462 -1.75%
2020-11-25 0 0.570 0.560 0.570 0.550 0.570 1,246,000 701,330 0.5629 0.570 0.560 0.570 0.550 0.570 1,246,000 0.5629 3.64%
2020-11-24 0 0.550 0.550 0.560 0.550 0.570 879,000 494,060 0.5621 0.550 0.550 0.560 0.550 0.570 879,000 0.5621 -1.79%
2020-11-23 0 0.560 0.560 0.570 0.560 0.580 1,481,000 836,890 0.5651 0.560 0.560 0.570 0.560 0.580 1,481,000 0.5651 -5.08%
2020-11-20 0 0.590 0.570 0.590 0.560 0.600 2,225,000 1,278,830 0.5748 0.590 0.570 0.590 0.560 0.600 2,225,000 0.5748 3.51%
2020-11-19 0 0.570 0.560 0.570 0.560 0.570 6,476,000 3,637,140 0.5616 0.570 0.560 0.570 0.560 0.570 6,476,000 0.5616 0.00%
2020-11-18 0 0.570 0.560 0.570 0.560 0.570 640,000 362,440 0.5663 0.570 0.560 0.570 0.560 0.570 640,000 0.5663 0.00%
2020-11-17 0 0.570 0.560 0.570 0.550 0.570 791,000 442,790 0.5598 0.570 0.560 0.570 0.550 0.570 791,000 0.5598 1.79%
2020-11-16 0 0.560 0.560 0.570 0.560 0.570 907,000 509,170 0.5614 0.560 0.560 0.570 0.560 0.570 907,000 0.5614 -1.75%
2020-11-13 0 0.570 0.560 0.580 0.560 0.580 932,000 527,910 0.5664 0.570 0.560 0.580 0.560 0.580 932,000 0.5664 0.00%
2020-11-12 0 0.570 0.570 0.580 0.570 0.590 8,184,000 4,711,900 0.5757 0.570 0.570 0.580 0.570 0.590 8,184,000 0.5757 -3.39%
2020-11-11 0 0.590 0.590 0.600 0.580 0.600 1,186,000 693,840 0.5850 0.590 0.590 0.600 0.580 0.600 1,186,000 0.5850 0.00%
2020-11-10 0 0.590 0.580 0.590 0.580 0.600 1,313,000 773,920 0.5894 0.590 0.580 0.590 0.580 0.600 1,313,000 0.5894 -1.67%
2020-11-09 0 0.600 0.590 0.600 0.580 0.600 7,109,000 4,196,500 0.5903 0.600 0.590 0.600 0.580 0.600 7,109,000 0.5903 1.69%
2020-11-06 0 0.590 0.590 0.600 0.570 0.610 1,371,000 809,150 0.5902 0.590 0.590 0.600 0.570 0.610 1,371,000 0.5902 1.72%
2020-11-05 0 0.580 0.570 0.580 0.560 0.580 1,456,000 824,480 0.5663 0.580 0.570 0.580 0.560 0.580 1,456,000 0.5663 3.57%
2020-11-04 0 0.560 0.550 0.570 0.550 0.570 1,413,000 792,310 0.5607 0.560 0.550 0.570 0.550 0.570 1,413,000 0.5607 -1.75%
2020-11-03 0 0.570 0.570 0.580 0.560 0.590 1,386,000 787,380 0.5681 0.570 0.570 0.580 0.560 0.590 1,386,000 0.5681 -1.72%
2020-11-02 0 0.580 0.560 0.580 0.560 0.580 847,000 478,560 0.5650 0.580 0.560 0.580 0.560 0.580 847,000 0.5650 1.75%
2020-10-30 0 0.570 0.570 0.580 0.570 0.590 827,000 480,350 0.5808 0.570 0.570 0.580 0.570 0.590 827,000 0.5808 -1.72%
2020-10-29 0 0.580 0.570 0.580 0.570 0.590 902,000 524,870 0.5819 0.580 0.570 0.580 0.570 0.590 902,000 0.5819 -1.69%
2020-10-28 0 0.590 0.580 0.590 0.580 0.600 1,196,000 708,110 0.5921 0.590 0.580 0.590 0.580 0.600 1,196,000 0.5921 0.00%
2020-10-27 0 0.590 0.580 0.600 0.580 0.610 2,737,000 1,622,620 0.5928 0.590 0.580 0.600 0.580 0.610 2,737,000 0.5928 -3.28%
2020-10-23 0 0.610 0.610 0.620 0.610 0.650 1,933,000 1,193,420 0.6174 0.610 0.610 0.620 0.610 0.650 1,933,000 0.6174 -6.15%
2020-10-22 0 0.650 0.620 0.650 0.620 0.690 2,073,000 1,321,870 0.6377 0.650 0.620 0.650 0.620 0.690 2,073,000 0.6377 -2.99%
2020-10-21 0 0.670 0.660 0.670 0.640 0.700 6,468,000 4,370,190 0.6757 0.670 0.660 0.670 0.640 0.700 6,468,000 0.6757 4.69%
2020-10-20 0 0.640 0.640 0.650 0.600 0.680 7,016,000 4,572,580 0.6517 0.640 0.640 0.650 0.600 0.680 7,016,000 0.6517 6.67%
2020-10-19 0 0.600 0.600 0.610 0.600 0.620 1,015,000 620,890 0.6117 0.600 0.600 0.610 0.600 0.620 1,015,000 0.6117 -1.64%
2020-10-16 0 0.610 0.610 0.620 0.590 0.610 1,060,000 637,630 0.6015 0.610 0.610 0.620 0.590 0.610 1,060,000 0.6015 3.39%
2020-10-15 0 0.590 0.590 0.610 0.590 0.600 462,000 274,170 0.5934 0.590 0.590 0.610 0.590 0.600 462,000 0.5934 0.00%
2020-10-14 0 0.590 0.590 0.600 0.580 0.610 1,603,000 943,630 0.5887 0.590 0.590 0.600 0.580 0.610 1,603,000 0.5887 -3.28%
2020-10-12 0 0.610 0.610 0.630 0.570 0.680 7,901,000 4,919,320 0.6226 0.610 0.610 0.630 0.570 0.680 7,901,000 0.6226 5.17%
2020-10-09 0 0.580 0.570 0.580 0.570 0.590 1,469,000 847,840 0.5772 0.580 0.570 0.580 0.570 0.590 1,469,000 0.5772 1.75%
2020-10-08 0 0.570 0.570 0.580 0.570 0.590 930,000 533,410 0.5736 0.570 0.570 0.580 0.570 0.590 930,000 0.5736 0.00%
2020-10-07 0 0.570 0.570 0.590 0.560 0.600 3,107,000 1,788,500 0.5756 0.570 0.570 0.590 0.560 0.600 3,107,000 0.5756 0.00%
2020-10-06 0 0.570 0.570 0.590 0.570 0.600 1,902,000 1,095,580 0.5760 0.570 0.570 0.590 0.570 0.600 1,902,000 0.5760 -3.39%
2020-10-05 0 0.590 0.570 0.590 0.570 0.590 1,720,000 987,780 0.5743 0.590 0.570 0.590 0.570 0.590 1,720,000 0.5743 0.00%
2020-09-30 0 0.590 0.580 0.600 0.590 0.600 1,021,000 603,020 0.5906 0.590 0.580 0.600 0.590 0.600 1,021,000 0.5906 -1.67%
2020-09-29 0 0.600 0.600 0.610 0.590 0.610 452,000 270,820 0.5992 0.600 0.600 0.610 0.590 0.610 452,000 0.5992 1.69%
2020-09-28 0 0.590 0.590 0.600 0.590 0.620 2,271,000 1,362,230 0.5998 0.590 0.590 0.600 0.590 0.620 2,271,000 0.5998 -1.67%
2020-09-25 0 0.600 0.600 0.610 0.600 0.620 843,000 513,450 0.6091 0.600 0.600 0.610 0.600 0.620 843,000 0.6091 -1.64%
2020-09-24 0 0.610 0.610 0.620 0.590 0.630 4,226,000 2,566,570 0.6073 0.610 0.610 0.620 0.590 0.630 4,226,000 0.6073 -3.17%
2020-09-23 0 0.630 0.630 0.640 0.630 0.640 1,569,000 992,250 0.6324 0.630 0.630 0.640 0.630 0.640 1,569,000 0.6324 -1.56%
2020-09-22 0 0.640 0.630 0.640 0.610 0.650 1,074,000 676,550 0.6299 0.640 0.630 0.640 0.610 0.650 1,074,000 0.6299 3.23%
2020-09-21 0 0.620 0.620 0.630 0.610 0.640 1,719,000 1,066,990 0.6207 0.620 0.620 0.630 0.610 0.640 1,719,000 0.6207 0.00%
2020-09-18 0 0.620 0.620 0.640 0.620 0.650 1,506,532 955,599 0.6343 0.620 0.620 0.640 0.620 0.650 1,506,532 0.6343 -1.59%
2020-09-17 0 0.630 0.610 0.640 0.610 0.640 927,000 577,910 0.6234 0.630 0.610 0.640 0.610 0.640 927,000 0.6234 0.00%
2020-09-16 0 0.630 0.620 0.630 0.620 0.640 904,000 566,130 0.6263 0.630 0.620 0.630 0.620 0.640 904,000 0.6263 0.00%
2020-09-15 0 0.630 0.620 0.640 0.610 0.650 2,922,000 1,833,680 0.6275 0.630 0.620 0.640 0.610 0.650 2,922,000 0.6275 -3.08%
2020-09-14 0 0.650 0.640 0.650 0.630 0.650 2,551,000 1,638,340 0.6422 0.650 0.640 0.650 0.630 0.650 2,551,000 0.6422 0.00%
2020-09-11 0 0.650 0.650 0.660 0.640 0.660 1,098,000 715,630 0.6518 0.650 0.650 0.660 0.640 0.660 1,098,000 0.6518 1.56%
2020-09-10 0 0.640 0.640 0.650 0.620 0.670 2,587,000 1,685,550 0.6515 0.640 0.640 0.650 0.620 0.670 2,587,000 0.6515 1.59%
2020-09-09 0 0.630 0.620 0.640 0.620 0.690 4,208,000 2,726,940 0.6480 0.630 0.620 0.640 0.620 0.690 4,208,000 0.6480 -5.97%
2020-09-08 0 0.670 0.660 0.680 0.650 0.710 4,264,000 2,869,770 0.6730 0.670 0.660 0.680 0.650 0.710 4,264,000 0.6730 -2.90%
2020-09-07 0 0.690 0.680 0.690 0.620 0.700 12,557,000 8,487,560 0.6759 0.690 0.680 0.690 0.620 0.700 12,557,000 0.6759 7.81%
2020-09-04 0 0.640 0.630 0.640 0.610 0.650 1,359,000 854,470 0.6287 0.640 0.630 0.640 0.610 0.650 1,359,000 0.6287 0.00%
2020-09-03 0 0.640 0.640 0.650 0.610 0.650 3,589,000 2,284,600 0.6366 0.640 0.640 0.650 0.610 0.650 3,589,000 0.6366 1.59%
2020-09-02 0 0.630 0.610 0.640 0.570 0.640 11,972,000 7,210,750 0.6023 0.630 0.610 0.640 0.570 0.640 11,972,000 0.6023 5.00%
2020-09-01 0 0.600 0.590 0.600 0.580 0.650 6,965,000 4,136,110 0.5938 0.600 0.590 0.600 0.580 0.650 6,965,000 0.5938 -4.76%
2020-08-31 0 0.630 0.630 0.640 0.630 0.700 5,175,000 3,379,420 0.6530 0.630 0.630 0.640 0.630 0.700 5,175,000 0.6530 -5.97%
2020-08-28 0 0.670 0.670 0.680 0.650 0.750 13,178,000 8,967,630 0.6805 0.670 0.670 0.680 0.650 0.750 13,178,000 0.6805 -10.67%
2020-08-27 0 0.750 0.750 0.770 0.690 0.760 5,510,000 4,005,680 0.7270 0.750 0.750 0.770 0.690 0.760 5,510,000 0.7270 5.63%
2020-08-26 0 0.710 0.710 0.720 0.690 0.720 4,303,000 3,010,170 0.6996 0.710 0.710 0.720 0.690 0.720 4,303,000 0.6996 2.90%
2020-08-25 0 0.690 0.670 0.690 0.670 0.710 3,611,000 2,491,570 0.6900 0.690 0.670 0.690 0.670 0.710 3,611,000 0.6900 1.47%
2020-08-24 0 0.680 0.680 0.690 0.670 0.710 3,239,000 2,214,510 0.6837 0.680 0.680 0.690 0.670 0.710 3,239,000 0.6837 1.49%
2020-08-21 0 0.670 0.670 0.680 0.660 0.800 23,664,000 16,879,170 0.7133 0.670 0.670 0.680 0.660 0.800 23,664,000 0.7133 -11.84%
2020-08-20 0 0.760 0.760 0.770 0.750 0.790 2,515,000 1,920,430 0.7636 0.760 0.760 0.770 0.750 0.790 2,515,000 0.7636 -3.80%
2020-08-19 0 0.790 0.770 0.790 0.760 0.790 1,635,000 1,269,300 0.7763 0.790 0.770 0.790 0.760 0.790 1,635,000 0.7763 2.60%
2020-08-18 0 0.770 0.760 0.770 0.770 0.810 6,917,000 5,410,150 0.7822 0.770 0.760 0.770 0.770 0.810 6,917,000 0.7822 -1.28%
2020-08-17 0 0.780 0.780 0.800 0.780 0.830 4,570,000 3,635,480 0.7955 0.780 0.780 0.800 0.780 0.830 4,570,000 0.7955 -2.50%
2020-08-14 0 0.800 0.790 0.800 0.790 0.830 4,834,000 3,900,020 0.8068 0.800 0.790 0.800 0.790 0.830 4,834,000 0.8068 1.27%
2020-08-13 0 0.790 0.790 0.800 0.790 0.810 1,644,000 1,309,380 0.7965 0.790 0.790 0.800 0.790 0.810 1,644,000 0.7965 -1.25%
2020-08-12 0 0.800 0.790 0.800 0.780 0.810 5,071,000 4,035,650 0.7958 0.800 0.790 0.800 0.780 0.810 5,071,000 0.7958 -1.23%
2020-08-11 0 0.810 0.800 0.810 0.760 0.850 12,575,000 9,961,810 0.7922 0.810 0.800 0.810 0.760 0.850 12,575,000 0.7922 1.25%
2020-08-10 0 0.800 0.790 0.800 0.800 0.840 4,172,962 3,367,059 0.8069 0.800 0.790 0.800 0.800 0.840 4,172,962 0.8069 -1.23%
2020-08-07 0 0.810 0.810 0.820 0.800 0.860 7,256,000 5,926,080 0.8167 0.810 0.810 0.820 0.800 0.860 7,256,000 0.8167 -4.71%
2020-08-06 0 0.850 0.840 0.850 0.830 0.900 16,481,000 14,066,910 0.8535 0.850 0.840 0.850 0.830 0.900 16,481,000 0.8535 2.41%
2020-08-05 0 0.830 0.830 0.840 0.830 0.900 8,755,000 7,475,340 0.8538 0.830 0.830 0.840 0.830 0.900 8,755,000 0.8538 -2.35%
2020-08-04 0 0.850 0.850 0.860 0.830 0.890 3,769,000 3,230,300 0.8571 0.850 0.850 0.860 0.830 0.890 3,769,000 0.8571 -2.30%
2020-08-03 0 0.870 0.860 0.880 0.870 0.910 6,761,000 6,014,750 0.8896 0.870 0.860 0.880 0.870 0.910 6,761,000 0.8896 0.00%
2020-07-31 0 0.870 0.850 0.870 0.830 0.880 4,070,000 3,464,350 0.8512 0.870 0.850 0.870 0.830 0.880 4,070,000 0.8512 1.16%
2020-07-30 0 0.860 0.850 0.870 0.850 0.900 2,459,000 2,109,040 0.8577 0.860 0.850 0.870 0.850 0.900 2,459,000 0.8577 -3.37%
2020-07-29 0 0.890 0.880 0.890 0.870 0.910 2,995,000 2,667,200 0.8906 0.890 0.880 0.890 0.870 0.910 2,995,000 0.8906 -2.20%
2020-07-28 0 0.910 0.900 0.910 0.770 0.940 9,726,000 8,362,760 0.8598 0.910 0.900 0.910 0.770 0.940 9,726,000 0.8598 18.18%
2020-07-27 0 0.770 0.770 0.790 0.760 0.840 4,521,000 3,559,840 0.7874 0.770 0.770 0.790 0.760 0.840 4,521,000 0.7874 -4.94%
2020-07-24 0 0.810 0.820 0.830 0.780 0.870 4,853,000 3,962,950 0.8166 0.810 0.820 0.830 0.780 0.870 4,853,000 0.8166 -6.90%
2020-07-23 0 0.870 0.860 0.870 0.820 0.880 4,056,000 3,417,190 0.8425 0.870 0.860 0.870 0.820 0.880 4,056,000 0.8425 2.35%
2020-07-22 0 0.850 0.850 0.880 0.850 0.920 5,259,000 4,666,890 0.8874 0.850 0.850 0.880 0.850 0.920 5,259,000 0.8874 -6.59%
2020-07-21 0 0.910 0.900 0.920 0.850 0.960 11,445,000 10,402,250 0.9089 0.910 0.900 0.920 0.850 0.960 11,445,000 0.9089 5.81%
2020-07-20 0 0.860 0.840 0.860 0.820 0.880 3,435,000 2,916,420 0.8490 0.860 0.840 0.860 0.820 0.880 3,435,000 0.8490 0.00%
2020-07-17 0 0.860 0.850 0.870 0.810 0.920 12,629,000 10,784,620 0.8540 0.860 0.850 0.870 0.810 0.920 12,629,000 0.8540 -3.37%
2020-07-16 0 0.890 0.880 0.890 0.870 1.020 10,159,000 9,375,160 0.9228 0.890 0.880 0.890 0.870 1.020 10,159,000 0.9228 -11.00%
2020-07-15 0 1.000 1.000 1.010 0.940 1.100 11,151,000 11,237,530 1.0078 1.000 1.000 1.010 0.940 1.100 11,151,000 1.0078 -7.41%
2020-07-14 0 1.080 1.060 1.080 1.020 1.160 14,463,000 15,952,510 1.1030 1.080 1.060 1.080 1.020 1.160 14,463,000 1.1030 -2.70%
2020-07-13 0 1.110 1.110 1.130 1.090 1.190 15,269,000 17,255,870 1.1301 1.110 1.110 1.130 1.090 1.190 15,269,000 1.1301 1.83%
2020-07-10 0 1.090 1.070 1.090 1.040 1.140 14,102,000 15,354,440 1.0888 1.090 1.070 1.090 1.040 1.140 14,102,000 1.0888 1.87%
2020-07-09 0 1.070 1.060 1.070 0.960 1.100 19,262,000 20,168,460 1.0471 1.070 1.060 1.070 0.960 1.100 19,262,000 1.0471 8.08%
2020-07-08 0 0.990 0.990 1.000 0.990 1.060 11,661,000 11,886,570 1.0193 0.990 0.990 1.000 0.990 1.060 11,661,000 1.0193 -1.00%
2020-07-07 0 1.000 1.000 1.010 0.980 1.180 24,500,000 26,213,180 1.0699 1.000 1.000 1.010 0.980 1.180 24,500,000 1.0699 -9.09%
2020-07-06 0 1.100 1.090 1.100 0.860 1.170 45,610,000 47,205,140 1.0350 1.100 1.090 1.100 0.860 1.170 45,610,000 1.0350 26.44%
2020-07-03 0 0.870 0.850 0.870 0.860 0.940 7,188,000 6,340,170 0.8820 0.870 0.850 0.870 0.860 0.940 7,188,000 0.8820 -5.43%
2020-07-02 0 0.920 0.900 0.920 0.840 0.930 10,193,570 9,163,780 0.8990 0.920 0.900 0.920 0.840 0.930 10,193,570 0.8990 9.52%
2020-06-30 0 0.840 0.840 0.850 0.830 0.890 4,893,000 4,158,230 0.8498 0.840 0.840 0.850 0.830 0.890 4,893,000 0.8498 -4.55%
2020-06-29 0 0.880 0.860 0.870 0.790 0.940 18,148,000 15,962,770 0.8796 0.880 0.860 0.870 0.790 0.940 18,148,000 0.8796 6.02%
2020-06-26 0 0.830 0.830 0.850 0.820 0.980 15,975,000 14,181,260 0.8877 0.830 0.830 0.850 0.820 0.980 15,975,000 0.8877 -14.43%
2020-06-24 0 0.970 0.960 0.970 0.960 1.020 5,467,000 5,355,240 0.9796 0.970 0.960 0.970 0.960 1.020 5,467,000 0.9796 0.00%
2020-06-23 0 0.970 0.970 0.980 0.930 1.040 18,739,000 18,570,940 0.9910 0.970 0.970 0.980 0.930 1.040 18,739,000 0.9910 2.11%
2020-06-22 0 0.950 0.940 0.950 0.870 1.100 18,704,000 17,996,690 0.9622 0.950 0.940 0.950 0.870 1.100 18,704,000 0.9622 -10.38%
2020-06-19 0 1.060 1.050 1.060 1.000 1.210 28,719,000 31,306,290 1.0901 1.060 1.050 1.060 1.000 1.210 28,719,000 1.0901 -8.62%
2020-06-18 0 1.160 1.150 1.160 0.940 1.340 56,297,000 67,347,690 1.1963 1.160 1.150 1.160 0.940 1.340 56,297,000 1.1963 13.73%
2020-06-17 0 1.020 1.010 1.020 0.870 1.100 57,215,000 55,864,260 0.9764 1.020 1.010 1.020 0.870 1.100 57,215,000 0.9764 4.08%
2020-06-16 0 0.980 0.970 0.980 0.660 0.980 119,006,010 100,150,619 0.8416 0.980 0.970 0.980 0.660 0.980 119,006,010 0.8416 48.48%
2020-06-15 0 0.660 0.650 0.660 0.550 0.670 32,157,300 20,272,089 0.6304 0.660 0.650 0.660 0.550 0.670 32,157,300 0.6304 22.22%
2020-06-12 0 0.540 0.530 0.540 0.510 0.550 3,625,000 1,916,590 0.5287 0.540 0.530 0.540 0.510 0.550 3,625,000 0.5287 0.00%
2020-06-11 0 0.540 0.530 0.540 0.530 0.600 7,497,000 4,248,590 0.5667 0.540 0.530 0.540 0.530 0.600 7,497,000 0.5667 -10.00%
2020-06-10 0 0.600 0.590 0.600 0.580 0.610 4,259,000 2,522,600 0.5923 0.600 0.590 0.600 0.580 0.610 4,259,000 0.5923 -1.64%
2020-06-09 0 0.610 0.610 0.630 0.600 0.660 11,140,000 7,025,430 0.6306 0.610 0.610 0.630 0.600 0.660 11,140,000 0.6306 -3.17%
2020-06-08 0 0.630 0.630 0.640 0.530 0.700 29,203,000 17,981,170 0.6157 0.630 0.630 0.640 0.530 0.700 29,203,000 0.6157 16.67%
2020-06-05 0 0.540 0.530 0.540 0.510 0.540 5,694,000 3,021,700 0.5307 0.540 0.530 0.540 0.510 0.540 5,694,000 0.5307 1.89%
2020-06-04 0 0.530 0.520 0.530 0.520 0.530 1,441,000 751,290 0.5214 0.530 0.520 0.530 0.520 0.530 1,441,000 0.5214 0.00%
2020-06-03 0 0.530 0.520 0.530 0.510 0.530 2,386,000 1,248,710 0.5233 0.530 0.520 0.530 0.510 0.530 2,386,000 0.5233 0.00%
2020-06-02 0 0.530 0.520 0.530 0.520 0.530 1,335,000 697,630 0.5226 0.530 0.520 0.530 0.520 0.530 1,335,000 0.5226 0.00%
2020-06-01 0 0.530 0.520 0.530 0.510 0.530 2,758,000 1,422,530 0.5158 0.530 0.520 0.530 0.510 0.530 2,758,000 0.5158 3.92%
2020-05-29 0 0.510 0.510 0.520 0.500 0.530 1,666,000 867,200 0.5205 0.510 0.510 0.520 0.500 0.530 1,666,000 0.5205 0.00%
2020-05-28 0 0.510 0.500 0.510 0.500 0.530 2,639,000 1,345,010 0.5097 0.510 0.500 0.510 0.500 0.530 2,639,000 0.5097 -3.77%
2020-05-27 0 0.530 0.520 0.530 0.520 0.540 2,839,000 1,495,000 0.5266 0.530 0.520 0.530 0.520 0.540 2,839,000 0.5266 -1.85%
2020-05-26 0 0.540 0.520 0.550 0.520 0.560 4,893,000 2,612,200 0.5339 0.540 0.520 0.550 0.520 0.560 4,893,000 0.5339 1.89%
2020-05-25 0 0.530 0.530 0.540 0.510 0.540 1,686,000 888,550 0.5270 0.530 0.530 0.540 0.510 0.540 1,686,000 0.5270 0.00%
2020-05-22 0 0.530 0.520 0.530 0.500 0.560 4,391,000 2,304,920 0.5249 0.530 0.520 0.530 0.500 0.560 4,391,000 0.5249 -5.36%
2020-05-21 0 0.560 0.550 0.560 0.540 0.560 2,057,000 1,136,020 0.5523 0.560 0.550 0.560 0.540 0.560 2,057,000 0.5523 -1.75%
2020-05-20 0 0.570 0.560 0.570 0.540 0.570 2,159,000 1,199,520 0.5556 0.570 0.560 0.570 0.540 0.570 2,159,000 0.5556 1.79%
2020-05-19 0 0.560 0.560 0.570 0.550 0.570 2,389,000 1,333,850 0.5583 0.560 0.560 0.570 0.550 0.570 2,389,000 0.5583 0.00%
2020-05-18 0 0.560 0.550 0.560 0.540 0.580 2,065,000 1,148,280 0.5561 0.560 0.550 0.560 0.540 0.580 2,065,000 0.5561 -1.75%
2020-05-15 0 0.570 0.560 0.570 0.540 0.590 4,217,000 2,372,870 0.5627 0.570 0.560 0.570 0.540 0.590 4,217,000 0.5627 -1.72%
2020-05-14 0 0.580 0.570 0.580 0.570 0.590 2,260,000 1,305,140 0.5775 0.580 0.570 0.580 0.570 0.590 2,260,000 0.5775 -1.69%
2020-05-13 0 0.590 0.580 0.590 0.580 0.600 1,060,000 626,290 0.5908 0.590 0.580 0.590 0.580 0.600 1,060,000 0.5908 -1.67%
2020-05-12 0 0.600 0.590 0.600 0.580 0.610 2,969,000 1,753,360 0.5906 0.600 0.590 0.600 0.580 0.610 2,969,000 0.5906 -1.64%
2020-05-11 0 0.610 0.600 0.610 0.600 0.620 1,659,000 1,008,870 0.6081 0.610 0.600 0.610 0.600 0.620 1,659,000 0.6081 1.67%
2020-05-08 0 0.600 0.600 0.610 0.600 0.620 442,000 268,170 0.6067 0.600 0.600 0.610 0.600 0.620 442,000 0.6067 0.00%
2020-05-07 0 0.600 0.600 0.610 0.600 0.620 1,382,000 835,100 0.6043 0.600 0.600 0.610 0.600 0.620 1,382,000 0.6043 -1.64%
2020-05-06 0 0.610 0.600 0.610 0.600 0.630 834,000 504,300 0.6047 0.610 0.600 0.610 0.600 0.630 834,000 0.6047 -1.61%
2020-05-05 0 0.620 0.610 0.620 0.600 0.690 4,009,000 2,508,000 0.6256 0.620 0.610 0.620 0.600 0.690 4,009,000 0.6256 3.33%
2020-05-04 0 0.600 0.600 0.610 0.590 0.650 4,262,000 2,626,280 0.6162 0.600 0.600 0.610 0.590 0.650 4,262,000 0.6162 -4.76%
2020-04-29 0 0.630 0.620 0.630 0.600 0.630 2,127,000 1,307,980 0.6149 0.630 0.620 0.630 0.600 0.630 2,127,000 0.6149 0.00%
2020-04-28 0 0.630 0.620 0.630 0.620 0.630 2,982,500 1,850,935 0.6206 0.630 0.620 0.630 0.620 0.630 2,982,500 0.6206 0.00%
2020-04-27 0 0.630 0.620 0.630 0.610 0.640 2,684,000 1,663,550 0.6198 0.630 0.620 0.630 0.610 0.640 2,684,000 0.6198 0.00%
2020-04-24 0 0.630 0.630 0.640 0.620 0.650 4,856,000 3,091,610 0.6367 0.630 0.630 0.640 0.620 0.650 4,856,000 0.6367 -1.56%
2020-04-23 0 0.640 0.630 0.640 0.630 0.670 5,539,000 3,553,440 0.6415 0.640 0.630 0.640 0.630 0.670 5,539,000 0.6415 1.59%
2020-04-22 0 0.630 0.630 0.640 0.620 0.640 5,628,000 3,534,230 0.6280 0.630 0.630 0.640 0.620 0.640 5,628,000 0.6280 -1.56%
2020-04-21 0 0.640 0.630 0.640 0.620 0.640 2,855,000 1,791,730 0.6276 0.640 0.630 0.640 0.620 0.640 2,855,000 0.6276 0.00%
2020-04-20 0 0.640 0.630 0.640 0.630 0.660 3,104,000 1,985,510 0.6397 0.640 0.630 0.640 0.630 0.660 3,104,000 0.6397 -1.54%
2020-04-17 0 0.650 0.640 0.650 0.620 0.680 6,528,000 4,245,930 0.6504 0.650 0.640 0.650 0.620 0.680 6,528,000 0.6504 3.17%
2020-04-16 0 0.630 0.620 0.630 0.600 0.690 11,471,000 7,281,110 0.6347 0.630 0.620 0.630 0.600 0.690 11,471,000 0.6347 -5.97%
2020-04-15 0 0.670 0.650 0.670 0.630 0.720 45,920,000 29,862,580 0.6503 0.670 0.650 0.670 0.630 0.720 45,920,000 0.6503 6.35%
2020-04-14 0 0.630 0.630 0.650 0.620 0.670 6,013,000 3,856,050 0.6413 0.630 0.630 0.650 0.620 0.670 6,013,000 0.6413 -3.08%
2020-04-09 0 0.650 0.650 0.660 0.630 0.700 9,495,000 6,235,740 0.6567 0.650 0.650 0.660 0.630 0.700 9,495,000 0.6567 -4.41%
2020-04-08 0 0.680 0.680 0.690 0.660 0.770 18,766,000 13,238,220 0.7054 0.680 0.680 0.690 0.660 0.770 18,766,000 0.7054 -11.69%
2020-04-07 0 0.770 0.760 0.770 0.580 0.780 51,857,000 36,781,790 0.7093 0.770 0.760 0.770 0.580 0.780 51,857,000 0.7093 28.33%
2020-04-06 0 0.600 0.590 0.600 0.540 0.620 21,062,000 12,334,380 0.5856 0.600 0.590 0.600 0.540 0.620 21,062,000 0.5856 1.69%
2020-04-03 0 0.590 0.590 0.600 0.570 0.740 23,956,000 14,615,970 0.6101 0.590 0.590 0.600 0.570 0.740 23,956,000 0.6101 -15.71%
2020-04-02 0 0.700 0.690 0.700 0.410 1.050 88,284,000 54,214,495 0.6141 0.700 0.690 0.700 0.410 1.050 88,284,000 0.6141 -30.69%
2020-04-01 0 1.010 1.010 1.020 0.980 1.260 6,110,000 6,472,810 1.0594 1.010 1.010 1.020 0.980 1.260 6,110,000 1.0594 -18.55%
2020-03-31 0 1.240 1.230 1.240 1.230 1.380 4,876,000 6,233,590 1.2784 1.240 1.230 1.240 1.230 1.380 4,876,000 1.2784 -8.15%
2020-03-30 0 1.350 1.320 1.350 1.280 1.350 1,025,000 1,356,870 1.3238 1.350 1.320 1.350 1.280 1.350 1,025,000 1.3238 1.50%
2020-03-27 0 1.330 1.320 1.330 1.210 1.420 3,511,000 4,475,990 1.2748 1.330 1.320 1.330 1.210 1.420 3,511,000 1.2748 -5.00%
2020-03-26 0 1.400 1.400 1.410 1.250 1.680 4,647,000 6,539,750 1.4073 1.400 1.400 1.410 1.250 1.680 4,647,000 1.4073 -9.68%
2020-03-25 1 - - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2020-03-24 0 1.550 1.550 1.570 1.500 1.680 1,807,000 2,830,520 1.5664 1.550 1.550 1.570 1.500 1.680 1,807,000 1.5664 -1.27%
2020-03-23 0 1.570 1.560 1.570 1.570 1.720 695,000 1,107,330 1.5933 1.570 1.560 1.570 1.570 1.720 695,000 1.5933 -4.85%
2020-03-20 0 1.650 1.600 1.650 1.620 1.680 639,000 1,050,440 1.6439 1.650 1.600 1.650 1.620 1.680 639,000 1.6439 1.85%
2020-03-19 0 1.620 1.610 1.620 1.600 1.660 665,000 1,078,750 1.6222 1.620 1.610 1.620 1.600 1.660 665,000 1.6222 -1.22%
2020-03-18 0 1.640 1.630 1.640 1.590 1.700 1,586,000 2,607,180 1.6439 1.640 1.630 1.640 1.590 1.700 1,586,000 1.6439 -2.38%
2020-03-17 0 1.680 1.670 1.680 1.670 1.730 1,005,000 1,686,950 1.6786 1.680 1.670 1.680 1.670 1.730 1,005,000 1.6786 -1.18%
2020-03-16 0 1.700 1.680 1.700 1.680 1.760 539,000 919,300 1.7056 1.700 1.680 1.700 1.680 1.760 539,000 1.7056 -1.73%
2020-03-13 0 1.730 1.700 1.730 1.620 1.740 1,476,000 2,483,680 1.6827 1.730 1.700 1.730 1.620 1.740 1,476,000 1.6827 -1.14%
2020-03-12 0 1.750 1.740 1.750 1.720 1.800 960,000 1,676,350 1.7462 1.750 1.740 1.750 1.720 1.800 960,000 1.7462 -2.78%
2020-03-11 0 1.800 1.770 1.800 1.750 1.800 535,000 954,560 1.7842 1.800 1.770 1.800 1.750 1.800 535,000 1.7842 0.00%
2020-03-10 0 1.800 1.730 1.840 1.730 1.800 1,001,000 1,760,750 1.7590 1.800 1.730 1.840 1.730 1.800 1,001,000 1.7590 2.86%
2020-03-09 0 1.750 1.730 1.750 1.720 1.760 1,515,000 2,627,960 1.7346 1.750 1.730 1.750 1.720 1.760 1,515,000 1.7346 -1.13%
2020-03-06 0 1.770 1.750 1.770 1.750 1.780 532,000 939,930 1.7668 1.770 1.750 1.770 1.750 1.780 532,000 1.7668 -0.56%
2020-03-05 0 1.780 1.760 1.780 1.750 1.790 826,000 1,459,170 1.7665 1.780 1.760 1.780 1.750 1.790 826,000 1.7665 -0.56%
2020-03-04 0 1.790 1.790 1.800 1.770 1.800 550,000 981,030 1.7837 1.790 1.790 1.800 1.770 1.800 550,000 1.7837 -1.10%
2020-03-03 0 1.810 1.780 1.810 1.780 1.830 1,017,000 1,842,700 1.8119 1.810 1.780 1.810 1.780 1.830 1,017,000 1.8119 1.69%
2020-03-02 0 1.780 1.770 1.780 1.760 1.800 433,000 770,850 1.7803 1.780 1.770 1.780 1.760 1.800 433,000 1.7803 0.56%
2020-02-28 0 1.770 1.740 1.770 1.740 1.800 1,087,000 1,912,380 1.7593 1.770 1.740 1.770 1.740 1.800 1,087,000 1.7593 -1.12%
2020-02-27 0 1.790 1.780 1.790 1.780 1.830 755,000 1,355,680 1.7956 1.790 1.780 1.790 1.780 1.830 755,000 1.7956 -0.56%
2020-02-26 0 1.800 1.790 1.800 1.740 1.810 1,789,840 3,195,668 1.7854 1.800 1.790 1.800 1.740 1.810 1,789,840 1.7854 1.69%
2020-02-25 0 1.770 1.760 1.770 1.760 1.790 1,551,000 2,749,020 1.7724 1.770 1.760 1.770 1.760 1.790 1,551,000 1.7724 -1.67%
2020-02-24 0 1.800 1.800 1.810 1.790 1.840 999,000 1,806,140 1.8079 1.800 1.800 1.810 1.790 1.840 999,000 1.8079 -2.17%
2020-02-21 0 1.840 1.830 1.840 1.780 1.840 1,084,000 1,961,150 1.8092 1.840 1.830 1.840 1.780 1.840 1,084,000 1.8092 2.22%
2020-02-20 0 1.800 1.790 1.800 1.790 1.820 1,012,000 1,823,660 1.8020 1.800 1.790 1.800 1.790 1.820 1,012,000 1.8020 -0.55%
2020-02-19 0 1.810 1.800 1.810 1.780 1.830 936,000 1,688,350 1.8038 1.810 1.800 1.810 1.780 1.830 936,000 1.8038 -1.09%
2020-02-18 0 1.830 1.770 1.830 1.770 1.830 1,013,000 1,827,080 1.8036 1.830 1.770 1.830 1.770 1.830 1,013,000 1.8036 2.23%
2020-02-17 0 1.790 1.780 1.790 1.750 1.790 993,000 1,763,560 1.7760 1.790 1.780 1.790 1.750 1.790 993,000 1.7760 2.29%
2020-02-14 0 1.750 1.750 1.760 1.750 1.780 2,371,000 4,162,290 1.7555 1.750 1.750 1.760 1.750 1.780 2,371,000 1.7555 -1.13%
2020-02-13 0 1.770 1.760 1.770 1.750 1.800 2,393,000 4,223,330 1.7649 1.770 1.760 1.770 1.750 1.800 2,393,000 1.7649 -0.56%
2020-02-12 0 1.780 1.780 1.790 1.730 1.780 3,109,000 5,472,280 1.7601 1.780 1.780 1.790 1.730 1.780 3,109,000 1.7601 -1.11%
2020-02-11 0 1.800 1.780 1.800 1.750 1.830 2,232,000 3,967,670 1.7776 1.800 1.780 1.800 1.750 1.830 2,232,000 1.7776 0.56%
2020-02-10 0 1.790 1.780 1.790 1.760 1.830 3,233,000 5,782,770 1.7887 1.790 1.780 1.790 1.760 1.830 3,233,000 1.7887 0.00%
2020-02-07 0 1.790 1.780 1.790 1.730 1.800 3,188,000 5,616,970 1.7619 1.790 1.780 1.790 1.730 1.800 3,188,000 1.7619 2.87%
2020-02-06 0 1.740 1.740 1.750 1.740 1.820 1,924,000 3,375,340 1.7543 1.740 1.740 1.750 1.740 1.820 1,924,000 1.7543 -4.40%
2020-02-05 0 1.820 1.750 1.820 1.740 1.820 789,000 1,397,150 1.7708 1.820 1.750 1.820 1.740 1.820 789,000 1.7708 4.60%
2020-02-04 0 1.740 1.740 1.750 1.740 1.800 1,268,000 2,224,340 1.7542 1.740 1.740 1.750 1.740 1.800 1,268,000 1.7542 -0.57%
2020-02-03 0 1.750 1.750 1.770 1.720 1.770 831,000 1,452,990 1.7485 1.750 1.750 1.770 1.720 1.770 831,000 1.7485 -1.69%
2020-01-31 0 1.780 1.770 1.780 1.760 1.810 1,097,000 1,951,600 1.7790 1.780 1.770 1.780 1.760 1.810 1,097,000 1.7790 1.14%
2020-01-30 0 1.760 1.730 1.760 1.710 1.840 1,481,000 2,589,970 1.7488 1.760 1.730 1.760 1.710 1.840 1,481,000 1.7488 -0.56%
2020-01-29 0 1.770 1.760 1.770 1.730 1.830 1,671,000 2,960,240 1.7715 1.770 1.760 1.770 1.730 1.830 1,671,000 1.7715 -4.32%
2020-01-24 0 1.850 1.800 1.850 1.790 1.850 794,000 1,448,150 1.8239 1.850 1.800 1.850 1.790 1.850 794,000 1.8239 3.35%
2020-01-23 0 1.790 1.780 1.790 1.750 1.800 9,502,500 16,700,035 1.7574 1.790 1.780 1.790 1.750 1.800 9,502,500 1.7574 -2.72%
2020-01-22 0 1.840 1.790 1.840 1.740 1.840 3,046,000 5,419,620 1.7793 1.840 1.790 1.840 1.740 1.840 3,046,000 1.7793 1.66%
2020-01-21 0 1.810 1.780 1.810 1.740 1.870 3,566,000 6,418,370 1.7999 1.810 1.780 1.810 1.740 1.870 3,566,000 1.7999 0.00%
2020-01-20 0 1.810 1.800 1.810 1.770 1.860 2,163,000 3,897,590 1.8019 1.810 1.800 1.810 1.770 1.860 2,163,000 1.8019 1.12%
2020-01-17 0 1.790 1.760 1.790 1.750 1.830 1,961,000 3,477,640 1.7734 1.790 1.760 1.790 1.750 1.830 1,961,000 1.7734 0.56%
2020-01-16 0 1.780 1.760 1.780 1.740 1.830 3,802,000 6,718,410 1.7671 1.780 1.760 1.780 1.740 1.830 3,802,000 1.7671 -1.11%
2020-01-15 0 1.800 1.760 1.800 1.730 1.850 6,123,000 10,745,590 1.7550 1.800 1.760 1.800 1.730 1.850 6,123,000 1.7550 0.00%
2020-01-14 0 1.800 1.790 1.800 1.800 1.870 1,620,000 2,936,630 1.8127 1.800 1.790 1.800 1.800 1.870 1,620,000 1.8127 -3.23%
2020-01-13 0 1.860 1.840 1.860 1.820 1.900 9,944,000 18,237,230 1.8340 1.860 1.840 1.860 1.820 1.900 9,944,000 1.8340 -1.06%
2020-01-10 0 1.880 1.860 1.880 1.820 1.950 6,385,000 11,764,270 1.8425 1.880 1.860 1.880 1.820 1.950 6,385,000 1.8425 0.53%
2020-01-09 0 1.870 1.860 1.870 1.840 1.880 1,982,000 3,679,990 1.8567 1.870 1.860 1.870 1.840 1.880 1,982,000 1.8567 0.54%
2020-01-08 0 1.860 1.820 1.860 1.810 1.900 2,449,000 4,514,120 1.8433 1.860 1.820 1.860 1.810 1.900 2,449,000 1.8433 -0.53%
2020-01-07 0 1.870 1.830 1.870 1.810 1.870 1,938,000 3,559,380 1.8366 1.870 1.830 1.870 1.810 1.870 1,938,000 1.8366 2.19%
2020-01-06 0 1.830 1.810 1.830 1.800 1.850 1,349,000 2,440,220 1.8089 1.830 1.810 1.830 1.800 1.850 1,349,000 1.8089 0.00%
2020-01-03 0 1.830 1.800 1.830 1.780 1.850 1,972,000 3,556,450 1.8035 1.830 1.800 1.830 1.780 1.850 1,972,000 1.8035 -1.08%
2020-01-02 0 1.850 1.830 1.850 1.810 1.880 875,000 1,612,230 1.8425 1.850 1.830 1.850 1.810 1.880 875,000 1.8425 2.78%
2019-12-31 0 1.800 1.760 1.800 1.800 1.950 929,000 1,720,530 1.8520 1.800 1.760 1.800 1.800 1.950 929,000 1.8520 -4.76%
2019-12-30 0 1.890 1.830 1.890 1.820 1.950 1,067,000 1,989,000 1.8641 1.890 1.830 1.890 1.820 1.950 1,067,000 1.8641 -0.53%
2019-12-27 0 1.900 1.880 1.900 1.870 1.950 1,391,000 2,645,350 1.9018 1.900 1.880 1.900 1.870 1.950 1,391,000 1.9018 -2.06%
2019-12-24 0 1.940 1.890 1.940 1.870 1.940 724,000 1,378,630 1.9042 1.940 1.890 1.940 1.870 1.940 724,000 1.9042 1.57%
2019-12-23 0 1.910 1.880 1.910 1.840 1.910 1,328,000 2,491,470 1.8761 1.910 1.880 1.910 1.840 1.910 1,328,000 1.8761 0.53%
2019-12-20 0 1.900 1.860 1.900 1.860 1.930 1,748,000 3,287,630 1.8808 1.900 1.860 1.900 1.860 1.930 1,748,000 1.8808 1.60%
2019-12-19 0 1.870 1.820 1.870 1.730 1.870 1,705,000 3,083,340 1.8084 1.870 1.820 1.870 1.730 1.870 1,705,000 1.8084 6.25%
2019-12-18 0 1.760 1.720 1.760 1.710 1.800 1,881,000 3,287,450 1.7477 1.760 1.720 1.760 1.710 1.800 1,881,000 1.7477 -0.56%
2019-12-17 0 1.770 1.730 1.770 1.610 1.770 1,662,000 2,867,800 1.7255 1.770 1.730 1.770 1.610 1.770 1,662,000 1.7255 4.73%
2019-12-16 0 1.690 1.660 1.690 1.690 1.880 2,504,000 4,407,290 1.7601 1.690 1.660 1.690 1.690 1.880 2,504,000 1.7601 -7.14%
2019-12-13 0 1.820 1.810 1.820 1.760 1.950 2,285,000 4,106,750 1.7973 1.820 1.810 1.820 1.760 1.950 2,285,000 1.7973 0.55%
2019-12-12 0 1.810 1.750 1.810 1.730 1.850 2,088,000 3,696,600 1.7704 1.810 1.750 1.810 1.730 1.850 2,088,000 1.7704 2.26%
2019-12-11 0 1.770 1.730 1.770 1.710 1.770 1,169,000 2,033,040 1.7391 1.770 1.730 1.770 1.710 1.770 1,169,000 1.7391 1.14%
2019-12-10 0 1.750 1.720 1.750 1.710 1.770 1,024,000 1,779,840 1.7381 1.750 1.720 1.750 1.710 1.770 1,024,000 1.7381 0.00%
2019-12-09 0 1.750 1.730 1.750 1.710 1.800 1,410,000 2,459,100 1.7440 1.750 1.730 1.750 1.710 1.800 1,410,000 1.7440 -2.23%
2019-12-06 0 1.790 1.720 1.800 1.660 1.800 4,112,000 7,041,050 1.7123 1.790 1.720 1.800 1.660 1.800 4,112,000 1.7123 1.13%
2019-12-05 0 1.770 1.760 1.770 1.750 1.800 1,448,000 2,558,410 1.7669 1.770 1.760 1.770 1.750 1.800 1,448,000 1.7669 0.00%
2019-12-04 0 1.770 1.750 1.770 1.730 1.800 1,306,000 2,305,130 1.7650 1.770 1.750 1.770 1.730 1.800 1,306,000 1.7650 0.00%
2019-12-03 0 1.770 1.760 1.770 1.760 1.830 1,766,000 3,135,090 1.7752 1.770 1.760 1.770 1.760 1.830 1,766,000 1.7752 -1.67%
2019-12-02 0 1.800 1.770 1.800 1.770 1.830 1,508,000 2,704,400 1.7934 1.800 1.770 1.800 1.770 1.830 1,508,000 1.7934 -0.55%
2019-11-29 0 1.810 1.760 1.810 1.720 1.830 1,269,000 2,265,390 1.7852 1.810 1.760 1.810 1.720 1.830 1,269,000 1.7852 -0.55%
2019-11-28 0 1.820 1.770 1.820 1.760 1.880 1,683,000 3,033,490 1.8024 1.820 1.770 1.820 1.760 1.880 1,683,000 1.8024 0.55%
2019-11-27 0 1.810 1.790 1.810 1.760 1.950 3,815,000 6,942,320 1.8197 1.810 1.790 1.810 1.760 1.950 3,815,000 1.8197 -5.73%
2019-11-26 0 1.920 1.890 1.920 1.820 1.920 2,203,000 4,107,650 1.8646 1.920 1.890 1.920 1.820 1.920 2,203,000 1.8646 2.13%
2019-11-25 0 1.880 1.870 1.880 1.850 1.890 1,143,000 2,141,070 1.8732 1.880 1.870 1.880 1.850 1.890 1,143,000 1.8732 0.53%
2019-11-22 0 1.870 1.860 1.870 1.810 1.890 2,586,000 4,778,250 1.8477 1.870 1.860 1.870 1.810 1.890 2,586,000 1.8477 -0.53%
2019-11-21 0 1.880 1.870 1.880 1.860 1.890 1,210,000 2,272,430 1.8780 1.880 1.870 1.880 1.860 1.890 1,210,000 1.8780 -0.53%
2019-11-20 0 1.890 1.880 1.890 1.890 1.950 1,351,000 2,567,490 1.9004 1.890 1.880 1.890 1.890 1.950 1,351,000 1.9004 -0.53%
2019-11-19 0 1.900 1.890 1.900 1.870 1.930 1,824,000 3,450,550 1.8917 1.900 1.890 1.900 1.870 1.930 1,824,000 1.8917 0.00%
2019-11-18 0 1.900 1.890 1.900 1.870 1.940 1,610,000 3,052,910 1.8962 1.900 1.890 1.900 1.870 1.940 1,610,000 1.8962 0.00%
2019-11-15 0 1.900 1.890 1.900 1.840 1.900 2,091,000 3,907,820 1.8689 1.900 1.890 1.900 1.840 1.900 2,091,000 1.8689 0.00%
2019-11-14 0 1.900 1.890 1.900 1.850 1.910 2,403,000 4,495,830 1.8709 1.900 1.890 1.900 1.850 1.910 2,403,000 1.8709 1.06%
2019-11-13 0 1.880 1.870 1.880 1.850 2.000 2,721,000 5,174,250 1.9016 1.880 1.870 1.880 1.850 2.000 2,721,000 1.9016 -1.57%
2019-11-12 0 1.910 1.900 1.910 1.860 1.920 1,784,000 3,361,830 1.8844 1.910 1.900 1.910 1.860 1.920 1,784,000 1.8844 1.06%
2019-11-11 0 1.890 1.880 1.890 1.860 1.940 1,963,000 3,717,180 1.8936 1.890 1.880 1.890 1.860 1.940 1,963,000 1.8936 -1.56%
2019-11-08 0 1.920 1.910 1.920 1.910 1.950 2,821,000 5,430,340 1.9250 1.920 1.910 1.920 1.910 1.950 2,821,000 1.9250 -1.03%
2019-11-07 0 1.940 1.930 1.940 1.920 1.960 3,285,000 6,356,580 1.9350 1.940 1.930 1.940 1.920 1.960 3,285,000 1.9350 -0.51%
2019-11-06 0 1.950 1.940 1.950 1.920 1.950 3,195,506 6,189,986 1.9371 1.950 1.940 1.950 1.920 1.950 3,195,506 1.9371 0.00%
2019-11-05 0 1.950 1.940 1.950 1.910 1.970 7,579,000 14,722,570 1.9425 1.950 1.940 1.950 1.910 1.970 7,579,000 1.9425 0.00%
2019-11-04 0 1.950 1.940 1.950 1.920 2.020 3,578,000 6,971,100 1.9483 1.950 1.940 1.950 1.920 2.020 3,578,000 1.9483 0.00%
2019-11-01 0 1.950 1.950 1.960 1.900 1.990 2,196,000 4,247,060 1.9340 1.950 1.950 1.960 1.900 1.990 2,196,000 1.9340 0.52%
2019-10-31 0 1.940 1.930 1.940 1.920 2.000 2,650,000 5,158,500 1.9466 1.940 1.930 1.940 1.920 2.000 2,650,000 1.9466 -1.02%
2019-10-30 0 1.960 1.950 1.960 1.910 1.970 2,430,000 4,701,510 1.9348 1.960 1.950 1.960 1.910 1.970 2,430,000 1.9348 0.00%
2019-10-29 0 1.960 1.950 1.970 1.930 2.050 2,675,000 5,245,420 1.9609 1.960 1.950 1.970 1.930 2.050 2,675,000 1.9609 -1.01%
2019-10-28 0 1.980 1.970 1.990 1.920 1.990 2,165,000 4,210,630 1.9449 1.980 1.970 1.990 1.920 1.990 2,165,000 1.9449 1.02%
2019-10-25 0 1.960 1.950 1.960 1.960 2.100 2,829,000 5,645,450 1.9956 1.960 1.950 1.960 1.960 2.100 2,829,000 1.9956 -3.45%
2019-10-24 0 2.030 2.010 2.030 1.950 2.040 2,837,000 5,658,930 1.9947 2.030 2.010 2.030 1.950 2.040 2,837,000 1.9947 1.50%
2019-10-23 0 2.000 1.990 2.000 1.920 2.000 3,079,000 5,994,520 1.9469 2.000 1.990 2.000 1.920 2.000 3,079,000 1.9469 3.63%
2019-10-22 0 1.930 1.920 1.930 1.880 1.940 3,206,000 6,095,110 1.9012 1.930 1.920 1.930 1.880 1.940 3,206,000 1.9012 2.12%
2019-10-21 0 1.890 1.890 1.900 1.870 1.970 32,011,000 57,846,670 1.8071 1.890 1.890 1.900 1.870 1.970 32,011,000 1.8071 -1.05%
2019-10-18 0 1.910 1.900 1.910 1.880 1.960 4,274,000 8,160,920 1.9094 1.910 1.900 1.910 1.880 1.960 4,274,000 1.9094 -2.55%
2019-10-17 0 1.960 1.950 1.960 1.940 2.000 2,767,000 5,420,950 1.9591 1.960 1.950 1.960 1.940 2.000 2,767,000 1.9591 -2.00%
2019-10-16 0 2.000 1.990 2.000 1.950 2.020 3,634,000 7,164,850 1.9716 2.000 1.990 2.000 1.950 2.020 3,634,000 1.9716 -0.99%
2019-10-15 0 2.020 2.010 2.020 1.940 2.050 3,769,000 7,427,680 1.9707 2.020 2.010 2.020 1.940 2.050 3,769,000 1.9707 2.02%
2019-10-14 0 1.980 1.970 1.980 1.930 2.020 3,647,000 7,150,510 1.9607 1.980 1.970 1.980 1.930 2.020 3,647,000 1.9607 0.51%
2019-10-11 0 1.970 1.970 1.980 1.880 1.990 4,081,000 7,928,570 1.9428 1.970 1.970 1.980 1.880 1.990 4,081,000 1.9428 3.14%
2019-10-10 0 1.910 1.900 1.910 1.830 1.920 3,750,000 7,045,670 1.8788 1.910 1.900 1.910 1.830 1.920 3,750,000 1.8788 3.24%
2019-10-09 0 1.850 1.850 1.880 1.840 1.910 8,755,000 16,507,960 1.8855 1.850 1.850 1.880 1.840 1.910 8,755,000 1.8855 -1.60%
2019-10-08 0 1.880 1.850 1.880 1.850 1.930 2,040,000 3,817,490 1.8713 1.880 1.850 1.880 1.850 1.930 2,040,000 1.8713 -2.08%
2019-10-04 0 1.920 1.910 1.920 1.830 1.970 1,520,000 2,915,390 1.9180 1.920 1.910 1.920 1.830 1.970 1,520,000 1.9180 -0.52%
2019-10-03 0 1.930 1.900 1.930 1.900 2.030 1,918,000 3,703,300 1.9308 1.930 1.900 1.930 1.900 2.030 1,918,000 1.9308 -2.03%
2019-10-02 0 1.970 1.960 1.970 1.900 2.000 2,660,000 5,103,140 1.9185 1.970 1.960 1.970 1.900 2.000 2,660,000 1.9185 -1.01%
2019-09-30 0 1.990 1.980 1.990 1.820 1.990 3,275,000 6,232,630 1.9031 1.990 1.980 1.990 1.820 1.990 3,275,000 1.9031 4.74%
2019-09-27 0 1.900 1.900 1.920 1.880 1.950 8,915,000 17,133,290 1.9218 1.900 1.900 1.920 1.880 1.950 8,915,000 1.9218 -2.56%
2019-09-26 0 1.950 1.930 1.940 1.900 1.950 2,373,000 4,579,670 1.9299 1.950 1.930 1.940 1.900 1.950 2,373,000 1.9299 -0.51%
2019-09-25 0 1.960 1.940 1.950 1.900 1.980 2,767,000 5,355,570 1.9355 1.960 1.940 1.950 1.900 1.980 2,767,000 1.9355 -0.51%
2019-09-24 0 1.970 1.960 1.980 1.880 2.040 2,899,000 5,672,440 1.9567 1.970 1.960 1.980 1.880 2.040 2,899,000 1.9567 -0.51%
2019-09-23 0 1.980 1.970 1.980 1.910 2.090 3,821,000 7,758,500 2.0305 1.980 1.970 1.980 1.910 2.090 3,821,000 2.0305 -3.88%
2019-09-20 0 2.060 2.010 2.050 2.010 2.090 3,200,000 6,559,710 2.0499 2.060 2.010 2.050 2.010 2.090 3,200,000 2.0499 0.49%
2019-09-19 0 2.050 2.050 2.060 2.010 2.130 2,531,000 5,231,460 2.0670 2.050 2.050 2.060 2.010 2.130 2,531,000 2.0670 -2.84%
2019-09-18 0 2.110 2.100 2.110 2.050 2.130 3,444,000 7,233,570 2.1003 2.110 2.100 2.110 2.050 2.130 3,444,000 2.1003 0.48%
2019-09-17 0 2.100 2.090 2.100 2.000 2.210 5,539,000 11,612,890 2.0966 2.100 2.090 2.100 2.000 2.210 5,539,000 2.0966 -3.23%
2019-09-16 0 2.170 2.170 2.180 2.090 2.240 4,015,000 8,684,670 2.1631 2.170 2.170 2.180 2.090 2.240 4,015,000 2.1631 0.46%
2019-09-13 0 2.160 2.150 2.170 2.120 2.340 9,881,000 21,859,890 2.2123 2.160 2.150 2.170 2.120 2.340 9,881,000 2.2123 -3.57%
2019-09-12 0 2.240 2.240 2.270 2.050 2.370 11,952,000 26,637,460 2.2287 2.240 2.240 2.270 2.050 2.370 11,952,000 2.2287 9.27%
2019-09-11 0 2.050 2.040 2.050 1.940 2.050 3,521,000 7,018,560 1.9933 2.050 2.040 2.050 1.940 2.050 3,521,000 1.9933 1.49%
2019-09-10 0 2.020 1.990 2.020 1.880 2.030 3,514,000 6,829,150 1.9434 2.020 1.990 2.020 1.880 2.030 3,514,000 1.9434 2.54%
2019-09-09 0 1.970 1.960 1.970 1.870 1.990 2,210,000 4,238,360 1.9178 1.970 1.960 1.970 1.870 1.990 2,210,000 1.9178 0.00%
2019-09-06 0 1.970 1.960 1.970 1.900 2.000 1,546,000 3,017,440 1.9518 1.970 1.960 1.970 1.900 2.000 1,546,000 1.9518 -1.01%
2019-09-05 0 1.990 1.990 2.000 1.950 2.060 346,000 689,070 1.9915 1.990 1.990 2.000 1.950 2.060 346,000 1.9915 0.00%
2019-09-04 0 1.990 1.960 2.000 1.960 2.040 336,000 666,920 1.9849 1.990 1.960 2.000 1.960 2.040 336,000 1.9849 -1.49%
2019-09-03 0 2.020 2.010 2.020 2.000 2.080 454,000 913,680 2.0125 2.020 2.010 2.020 2.000 2.080 454,000 2.0125 -0.98%
2019-09-02 0 2.040 2.080 2.090 1.960 2.170 338,000 688,480 2.0369 2.040 2.080 2.090 1.960 2.170 338,000 2.0369 -3.32%
2019-08-30 0 2.110 2.100 2.120 1.960 2.200 2,140,000 4,462,810 2.0854 2.110 2.100 2.120 1.960 2.200 2,140,000 2.0854 0.48%
2019-08-29 0 2.100 2.060 2.100 2.030 2.130 377,000 788,060 2.0903 2.100 2.060 2.100 2.030 2.130 377,000 2.0903 0.48%
2019-08-28 0 2.090 2.080 2.140 2.080 2.180 795,000 1,672,930 2.1043 2.090 2.080 2.140 2.080 2.180 795,000 2.1043 -2.79%
2019-08-27 0 2.150 2.120 2.160 2.110 2.190 382,000 811,670 2.1248 2.150 2.120 2.160 2.110 2.190 382,000 2.1248 0.00%
2019-08-26 0 2.150 2.100 2.160 2.080 2.190 174,000 371,490 2.1350 2.150 2.100 2.160 2.080 2.190 174,000 2.1350 -0.92%
2019-08-23 0 2.170 2.150 2.180 2.130 2.320 682,000 1,480,680 2.1711 2.170 2.150 2.180 2.130 2.320 682,000 2.1711 -2.69%
2019-08-22 0 2.230 2.160 2.250 2.120 2.250 268,000 581,330 2.1691 2.230 2.160 2.250 2.120 2.250 268,000 2.1691 3.72%
2019-08-21 0 2.150 2.120 2.160 2.120 2.230 307,000 665,740 2.1685 2.150 2.120 2.160 2.120 2.230 307,000 2.1685 -1.83%
2019-08-20 0 2.190 2.160 2.190 2.130 2.250 490,000 1,064,900 2.1733 2.190 2.160 2.190 2.130 2.250 490,000 2.1733 -0.45%
2019-08-19 0 2.200 2.150 2.200 2.100 2.220 640,000 1,384,260 2.1629 2.200 2.150 2.200 2.100 2.220 640,000 2.1629 0.92%
2019-08-16 0 2.180 2.150 2.190 2.130 2.220 231,000 501,450 2.1708 2.180 2.150 2.190 2.130 2.220 231,000 2.1708 1.87%
2019-08-15 0 2.140 2.130 2.150 2.050 2.160 157,000 332,220 2.1161 2.140 2.130 2.150 2.050 2.160 157,000 2.1161 -0.47%
2019-08-14 0 2.150 2.080 2.170 2.080 2.220 292,000 625,780 2.1431 2.150 2.080 2.170 2.080 2.220 292,000 2.1431 -0.46%
2019-08-13 0 2.160 2.100 2.160 2.040 2.210 212,000 456,250 2.1521 2.160 2.100 2.160 2.040 2.210 212,000 2.1521 0.47%
2019-08-12 0 2.150 2.110 2.150 2.110 2.250 122,000 263,600 2.1607 2.150 2.110 2.150 2.110 2.250 122,000 2.1607 -2.27%
2019-08-09 0 2.200 2.080 2.210 2.080 2.260 528,000 1,133,220 2.1463 2.200 2.080 2.210 2.080 2.260 528,000 2.1463 -0.45%
2019-08-08 0 2.210 2.160 2.210 2.140 2.300 740,000 1,628,480 2.2006 2.210 2.160 2.210 2.140 2.300 740,000 2.2006 0.45%
2019-08-07 0 2.200 2.190 2.200 2.090 2.210 676,000 1,470,640 2.1755 2.200 2.190 2.200 2.090 2.210 676,000 2.1755 6.28%
2019-08-06 0 2.070 2.060 2.070 2.010 2.100 498,000 1,016,700 2.0416 2.070 2.060 2.070 2.010 2.100 498,000 2.0416 -1.90%
2019-08-05 0 2.110 2.050 2.120 2.060 2.250 3,395,000 7,272,610 2.1422 2.110 2.050 2.120 2.060 2.250 3,395,000 2.1422 -2.31%
2019-08-02 0 2.160 2.150 2.240 2.040 2.250 920,000 1,948,180 2.1176 2.160 2.150 2.240 2.040 2.250 920,000 2.1176 -0.92%
2019-08-01 0 2.180 2.130 2.190 2.140 2.300 402,000 874,560 2.1755 2.180 2.130 2.190 2.140 2.300 402,000 2.1755 -3.54%
2019-07-31 0 2.260 2.190 2.260 2.190 2.300 3,213,000 7,221,010 2.2474 2.260 2.190 2.260 2.190 2.300 3,213,000 2.2474 0.44%
2019-07-30 0 2.250 2.230 2.270 2.070 2.400 1,237,000 2,641,760 2.1356 2.250 2.230 2.270 2.070 2.400 1,237,000 2.1356 0.00%
2019-07-29 0 2.250 2.250 2.270 2.230 2.550 1,752,000 4,086,900 2.3327 2.250 2.250 2.270 2.230 2.550 1,752,000 2.3327 -8.54%
2019-07-26 0 2.460 2.510 2.540 2.290 2.600 2,612,000 6,202,580 2.3746 2.460 2.510 2.540 2.290 2.600 2,612,000 2.3746 -3.53%
2019-07-25 0 2.550 2.510 2.550 2.520 2.640 979,000 2,505,240 2.5590 2.550 2.510 2.550 2.520 2.640 979,000 2.5590 -1.92%
2019-07-24 0 2.600 2.560 2.600 2.570 2.700 627,000 1,637,780 2.6121 2.600 2.560 2.600 2.570 2.700 627,000 2.6121 -1.89%
2019-07-23 0 2.650 2.610 2.650 2.610 2.680 548,000 1,445,760 2.6382 2.650 2.610 2.650 2.610 2.680 548,000 2.6382 1.15%
2019-07-22 0 2.620 2.580 2.620 2.570 2.870 721,000 1,892,630 2.6250 2.620 2.580 2.620 2.570 2.870 721,000 2.6250 -2.96%
2019-07-19 0 2.700 2.680 2.710 2.610 2.750 1,182,000 3,150,090 2.6651 2.700 2.680 2.710 2.610 2.750 1,182,000 2.6651 4.25%
2019-07-18 0 2.590 2.580 2.600 2.570 2.800 2,131,000 5,566,110 2.6120 2.590 2.580 2.600 2.570 2.800 2,131,000 2.6120 -2.63%
2019-07-17 0 2.660 2.670 2.680 2.610 2.740 398,000 1,062,550 2.6697 2.660 2.670 2.680 2.610 2.740 398,000 2.6697 -0.37%
2019-07-16 0 2.670 2.670 2.700 2.530 2.750 1,339,000 3,500,970 2.6146 2.670 2.670 2.700 2.530 2.750 1,339,000 2.6146 3.89%
2019-07-15 0 2.570 2.570 2.630 2.540 2.770 923,000 2,398,110 2.5982 2.570 2.570 2.630 2.540 2.770 923,000 2.5982 -6.55%
2019-07-12 0 2.750 2.750 2.760 2.740 3.040 2,330,000 6,956,180 2.9855 2.750 2.750 2.760 2.740 3.040 2,330,000 2.9855 -6.46%
2019-07-11 0 2.940 2.910 2.950 2.740 2.950 730,000 2,091,540 2.8651 2.940 2.910 2.950 2.740 2.950 730,000 2.8651 4.63%
2019-07-10 0 2.810 2.810 2.840 2.770 3.080 1,621,000 4,683,210 2.8891 2.810 2.810 2.840 2.770 3.080 1,621,000 2.8891 -8.77%
2019-07-09 0 3.080 3.070 3.120 3.000 3.300 1,846,000 5,769,710 3.1255 3.080 3.070 3.120 3.000 3.300 1,846,000 3.1255 -3.14%
2019-07-08 0 3.180 3.200 3.220 3.050 3.400 4,709,000 15,110,020 3.2088 3.180 3.200 3.220 3.050 3.400 4,709,000 3.2088 14.80%
2019-07-05 1 2.770 2.760 2.790 2.700 3.350 2,745,000 8,131,120 2.9622 2.770 2.760 2.790 2.700 3.350 2,745,000 2.9622 -15.81%
2019-07-04 0 3.290 3.290 3.320 3.260 3.570 1,424,000 4,784,040 3.3596 3.290 3.290 3.320 3.260 3.570 1,424,000 3.3596 -7.58%
2019-07-03 0 3.560 3.500 3.570 3.470 3.920 2,183,000 7,907,080 3.6221 3.560 3.500 3.570 3.470 3.920 2,183,000 3.6221 -4.81%
2019-07-02 0 3.740 3.710 3.740 3.510 3.980 1,642,000 6,131,000 3.7339 3.740 3.710 3.740 3.510 3.980 1,642,000 3.7339 -0.80%
2019-06-28 0 3.770 3.770 3.820 3.770 3.990 923,000 3,527,840 3.8221 3.770 3.770 3.820 3.770 3.990 923,000 3.8221 -1.05%
2019-06-27 0 3.810 3.810 3.840 3.770 4.350 2,913,000 11,529,380 3.9579 3.810 3.810 3.840 3.770 4.350 2,913,000 3.9579 -12.41%
2019-06-26 0 4.350 4.280 4.370 4.280 4.740 1,553,000 6,917,360 4.4542 4.350 4.280 4.370 4.280 4.740 1,553,000 4.4542 -5.23%
2019-06-25 0 4.590 4.570 4.590 4.300 4.610 907,000 4,093,060 4.5127 4.590 4.570 4.590 4.300 4.610 907,000 4.5127 -0.22%
2019-06-24 0 4.600 4.500 4.600 4.340 4.780 1,013,000 4,609,020 4.5499 4.600 4.500 4.600 4.340 4.780 1,013,000 4.5499 -4.17%
2019-06-21 0 4.800 4.800 4.860 4.780 4.990 550,000 2,678,660 4.8703 4.800 4.800 4.860 4.780 4.990 550,000 4.8703 0.21%
2019-06-20 0 4.790 4.750 4.800 4.740 4.800 259,000 1,239,640 4.7863 4.790 4.750 4.800 4.740 4.800 259,000 4.7863 1.48%
2019-06-19 0 4.720 4.720 4.740 4.630 4.800 122,000 575,360 4.7161 4.720 4.720 4.740 4.630 4.800 122,000 4.7161 0.85%
2019-06-18 0 4.680 4.690 4.710 4.630 4.760 180,000 848,440 4.7136 4.680 4.690 4.710 4.630 4.760 180,000 4.7136 0.00%
2019-06-17 0 4.680 4.680 4.720 4.640 4.790 256,000 1,202,030 4.6954 4.680 4.680 4.720 4.640 4.790 256,000 4.6954 0.21%
2019-06-14 0 4.670 4.670 4.680 4.630 4.810 523,000 2,464,590 4.7124 4.670 4.670 4.680 4.630 4.810 523,000 4.7124 -2.10%
2019-06-13 0 4.770 4.770 4.780 4.630 4.800 549,000 2,591,980 4.7213 4.770 4.770 4.780 4.630 4.800 549,000 4.7213 0.00%
2019-06-12 0 4.770 4.740 4.770 4.620 4.830 391,000 1,836,470 4.6969 4.770 4.740 4.770 4.620 4.830 391,000 4.6969 -0.21%
2019-06-11 0 4.780 4.760 4.820 4.710 4.900 463,000 2,205,080 4.7626 4.780 4.760 4.820 4.710 4.900 463,000 4.7626 -1.04%
2019-06-10 0 4.830 4.830 4.870 4.710 4.880 237,000 1,139,320 4.8073 4.830 4.830 4.870 4.710 4.880 237,000 4.8073 1.26%
2019-06-06 0 4.770 4.780 4.800 4.750 4.990 342,000 1,643,490 4.8055 4.770 4.780 4.800 4.750 4.990 342,000 4.8055 -1.65%
2019-06-05 0 4.850 4.850 4.880 4.850 4.980 198,000 973,180 4.9151 4.850 4.850 4.880 4.850 4.980 198,000 4.9151 -0.21%
2019-06-04 0 4.860 4.860 4.870 4.730 5.190 475,000 2,304,820 4.8523 4.860 4.860 4.870 4.730 5.190 475,000 4.8523 0.83%
2019-06-03 0 4.820 4.790 4.810 4.800 4.980 503,000 2,460,780 4.8922 4.820 4.790 4.810 4.800 4.980 503,000 4.8922 -2.23%
2019-05-31 0 4.930 4.920 4.930 4.890 5.300 1,370,000 6,901,840 5.0378 4.930 4.920 4.930 4.890 5.300 1,370,000 5.0378 -5.92%
2019-05-30 0 5.240 5.230 5.280 5.210 5.430 1,113,000 5,897,460 5.2987 5.240 5.230 5.280 5.210 5.430 1,113,000 5.2987 -0.76%
2019-05-29 0 5.280 5.250 5.260 5.100 5.390 1,684,000 8,904,510 5.2877 5.280 5.250 5.260 5.100 5.390 1,684,000 5.2877 3.53%
2019-05-28 0 5.100 5.090 5.100 4.810 5.130 954,000 4,839,250 5.0726 5.100 5.090 5.100 4.810 5.130 954,000 5.0726 4.08%
2019-05-27 0 4.900 4.830 4.900 4.610 4.920 750,000 3,611,750 4.8157 4.900 4.830 4.900 4.610 4.920 750,000 4.8157 4.26%
2019-05-24 0 4.700 4.700 4.720 4.680 4.970 381,000 1,816,360 4.7673 4.700 4.700 4.720 4.680 4.970 381,000 4.7673 -1.67%
2019-05-23 0 4.780 4.720 4.780 4.670 4.940 1,038,000 5,007,850 4.8245 4.780 4.720 4.780 4.670 4.940 1,038,000 4.8245 -0.83%
2019-05-22 0 4.820 4.770 4.820 4.660 4.820 358,000 1,705,950 4.7652 4.820 4.770 4.820 4.660 4.820 358,000 4.7652 3.43%
2019-05-21 0 4.660 4.610 4.670 4.500 4.800 605,000 2,811,580 4.6472 4.660 4.610 4.670 4.500 4.800 605,000 4.6472 2.64%
2019-05-20 0 4.540 4.510 4.550 4.200 4.780 1,704,000 7,552,990 4.4325 4.540 4.510 4.550 4.200 4.780 1,704,000 4.4325 -4.22%
2019-05-17 0 4.740 4.700 4.750 4.600 4.850 465,000 2,182,880 4.6944 4.740 4.700 4.750 4.600 4.850 465,000 4.6944 -2.27%
2019-05-16 0 4.850 4.820 4.870 4.790 4.940 249,000 1,209,630 4.8580 4.850 4.820 4.870 4.790 4.940 249,000 4.8580 1.25%
2019-05-15 0 4.790 4.790 4.810 4.680 4.860 324,000 1,547,490 4.7762 4.790 4.790 4.810 4.680 4.860 324,000 4.7762 1.05%
2019-05-14 0 4.740 4.720 4.740 4.600 4.900 1,394,000 6,636,250 4.7606 4.740 4.720 4.740 4.600 4.900 1,394,000 4.7606 -5.58%
2019-05-10 0 5.020 4.990 5.020 4.750 5.040 832,000 4,102,930 4.9314 5.020 4.990 5.020 4.750 5.040 832,000 4.9314 6.58%
2019-05-09 0 4.710 4.710 4.760 4.540 4.900 1,042,000 4,906,080 4.7083 4.710 4.710 4.760 4.540 4.900 1,042,000 4.7083 -2.28%
2019-05-08 0 4.820 4.810 4.860 4.810 5.040 919,000 4,472,270 4.8665 4.820 4.810 4.860 4.810 5.040 919,000 4.8665 -3.60%
2019-05-07 0 5.000 4.960 5.020 4.770 5.130 1,207,000 5,950,470 4.9300 5.000 4.960 5.020 4.770 5.130 1,207,000 4.9300 1.01%
2019-05-06 0 4.950 4.950 4.970 4.700 5.290 3,042,000 14,865,330 4.8867 4.950 4.950 4.970 4.700 5.290 3,042,000 4.8867 -9.34%
2019-05-03 0 5.460 5.390 5.480 5.300 5.860 2,443,000 13,562,370 5.5515 5.460 5.390 5.480 5.300 5.860 2,443,000 5.5515 -0.18%
2019-05-02 0 5.470 5.440 5.470 4.980 5.540 2,158,000 11,503,920 5.3308 5.470 5.440 5.470 4.980 5.540 2,158,000 5.3308 10.51%
2019-04-30 0 4.950 4.900 4.950 4.850 5.090 738,000 3,634,520 4.9248 4.950 4.900 4.950 4.850 5.090 738,000 4.9248 -1.00%
2019-04-29 0 5.000 4.970 5.000 4.780 5.150 3,400,000 16,666,300 4.9019 5.000 4.970 5.000 4.780 5.150 3,400,000 4.9019 4.38%
2019-04-26 0 4.790 4.790 4.840 4.680 4.890 1,085,000 5,197,990 4.7908 4.790 4.790 4.840 4.680 4.890 1,085,000 4.7908 2.35%
2019-04-25 0 4.680 4.680 4.700 4.660 4.980 1,027,000 4,913,140 4.7840 4.680 4.680 4.700 4.660 4.980 1,027,000 4.7840 -3.90%
2019-04-24 0 4.870 4.800 4.870 4.780 4.990 742,000 3,639,340 4.9048 4.870 4.800 4.870 4.780 4.990 742,000 4.9048 0.41%
2019-04-23 0 4.850 4.760 4.850 4.640 4.850 1,542,000 7,397,740 4.7975 4.850 4.760 4.850 4.640 4.850 1,542,000 4.7975 2.97%
2019-04-18 0 4.710 4.710 4.750 4.710 4.880 105,000 499,950 4.7614 4.710 4.710 4.750 4.710 4.880 105,000 4.7614 -3.48%
2019-04-17 0 4.880 4.820 4.900 4.800 4.910 157,000 763,840 4.8652 4.880 4.820 4.900 4.800 4.910 157,000 4.8652 -0.41%
2019-04-16 0 4.900 4.900 4.910 4.650 4.930 682,000 3,283,320 4.8143 4.900 4.900 4.910 4.650 4.930 682,000 4.8143 2.51%
2019-04-15 0 4.780 4.780 4.830 4.770 5.270 1,515,000 7,681,310 5.0702 4.780 4.780 4.830 4.770 5.270 1,515,000 5.0702 -4.59%
2019-04-12 0 5.010 5.000 5.030 4.500 5.050 1,193,000 5,832,240 4.8887 5.010 5.000 5.030 4.500 5.050 1,193,000 4.8887 8.44%
2019-04-11 0 4.620 4.540 4.620 4.550 4.800 463,000 2,149,480 4.6425 4.620 4.540 4.620 4.550 4.800 463,000 4.6425 -2.53%
2019-04-10 0 4.740 4.740 4.760 4.620 4.790 494,000 2,325,550 4.7076 4.740 4.740 4.760 4.620 4.790 494,000 4.7076 -0.21%
2019-04-09 0 4.750 4.750 4.770 4.730 4.870 531,000 2,544,020 4.7910 4.750 4.750 4.770 4.730 4.870 531,000 4.7910 -1.45%
2019-04-08 0 4.820 4.780 4.820 4.620 4.870 1,121,000 5,379,750 4.7991 4.820 4.780 4.820 4.620 4.870 1,121,000 4.7991 4.56%
2019-04-04 0 4.610 4.610 4.640 4.400 4.730 2,099,000 9,541,070 4.5455 4.610 4.610 4.640 4.400 4.730 2,099,000 4.5455 -2.54%
2019-04-03 0 4.730 4.720 4.730 4.650 4.920 3,066,000 14,537,600 4.7416 4.730 4.720 4.730 4.650 4.920 3,066,000 4.7416 -1.87%
2019-04-02 0 4.820 4.800 4.830 4.720 4.880 1,215,000 5,833,380 4.8011 4.820 4.800 4.830 4.720 4.880 1,215,000 4.8011 0.00%
2019-04-01 0 4.820 4.810 4.850 4.750 5.150 1,969,000 9,590,770 4.8709 4.820 4.810 4.850 4.750 5.150 1,969,000 4.8709 -3.21%
2019-03-29 0 4.980 4.980 5.000 4.850 5.090 560,000 2,771,440 4.9490 4.980 4.980 5.000 4.850 5.090 560,000 4.9490 0.20%
2019-03-28 0 4.970 4.950 4.970 4.900 5.140 624,000 3,126,490 5.0104 4.970 4.950 4.970 4.900 5.140 624,000 5.0104 -4.05%
2019-03-27 0 5.180 5.120 5.180 5.100 5.200 315,000 1,616,170 5.1307 5.180 5.120 5.180 5.100 5.200 315,000 5.1307 1.37%
2019-03-26 0 5.110 5.100 5.130 5.040 5.290 1,038,000 5,325,050 5.1301 5.110 5.100 5.130 5.040 5.290 1,038,000 5.1301 1.39%
2019-03-25 0 5.040 5.010 5.040 4.900 5.400 2,453,000 12,566,610 5.1230 5.040 5.010 5.040 4.900 5.400 2,453,000 5.1230 -1.75%
2019-03-22 0 5.130 5.140 5.150 4.690 5.150 2,039,000 10,106,830 4.9568 5.130 5.140 5.150 4.690 5.150 2,039,000 4.9568 9.38%
2019-03-21 0 4.690 4.650 4.680 4.660 5.020 1,284,000 6,201,600 4.8299 4.690 4.650 4.680 4.660 5.020 1,284,000 4.8299 -3.70%
2019-03-20 0 4.870 4.850 4.890 4.530 4.960 2,154,000 10,288,380 4.7764 4.870 4.850 4.890 4.530 4.960 2,154,000 4.7764 5.87%
2019-03-19 0 4.600 4.600 4.630 4.230 4.690 2,093,000 9,496,430 4.5372 4.600 4.600 4.630 4.230 4.690 2,093,000 4.5372 8.75%
2019-03-18 0 4.230 4.200 4.240 4.160 4.330 434,000 1,833,150 4.2238 4.230 4.200 4.240 4.160 4.330 434,000 4.2238 -0.70%
2019-03-15 0 4.260 4.230 4.240 4.240 4.480 663,000 2,867,560 4.3251 4.260 4.230 4.240 4.240 4.480 663,000 4.3251 -2.07%
2019-03-14 0 4.350 4.330 4.350 4.300 4.640 1,609,000 7,171,630 4.4572 4.350 4.330 4.350 4.300 4.640 1,609,000 4.4572 -0.68%
2019-03-13 0 4.380 4.380 4.390 4.070 4.470 2,569,000 11,164,260 4.3458 4.380 4.380 4.390 4.070 4.470 2,569,000 4.3458 7.88%
2019-03-12 0 4.060 4.050 4.070 3.900 4.150 2,513,000 10,056,560 4.0018 4.060 4.050 4.070 3.900 4.150 2,513,000 4.0018 -3.79%
2019-03-11 0 4.220 4.200 4.220 4.010 4.230 2,092,000 8,676,070 4.1473 4.220 4.200 4.220 4.010 4.230 2,092,000 4.1473 5.50%
2019-03-08 0 4.000 3.990 4.000 3.750 4.200 11,519,000 44,006,540 3.8203 4.000 3.990 4.000 3.750 4.200 11,519,000 3.8203 8.11%
2019-03-07 0 3.700 3.690 3.710 3.660 3.760 127,000 471,750 3.7146 3.700 3.690 3.710 3.660 3.760 127,000 3.7146 -0.54%
2019-03-06 0 3.720 3.720 3.730 3.600 3.890 1,123,000 4,252,450 3.7867 3.720 3.720 3.730 3.600 3.890 1,123,000 3.7867 2.76%
2019-03-05 0 3.620 3.620 3.640 3.610 3.730 282,000 1,029,480 3.6506 3.620 3.620 3.640 3.610 3.730 282,000 3.6506 0.00%
2019-03-04 0 3.620 3.600 3.630 3.540 3.720 675,000 2,455,640 3.6380 3.620 3.600 3.630 3.540 3.720 675,000 3.6380 -2.43%
2019-03-01 0 3.710 3.700 3.730 3.680 3.750 277,000 1,028,940 3.7146 3.710 3.700 3.730 3.680 3.750 277,000 3.7146 1.37%
2019-02-28 0 3.660 3.670 3.690 3.600 3.780 300,000 1,104,280 3.6809 3.660 3.670 3.690 3.600 3.780 300,000 3.6809 1.39%
2019-02-27 0 3.610 3.600 3.630 3.600 3.810 448,000 1,631,210 3.6411 3.610 3.600 3.630 3.600 3.810 448,000 3.6411 -3.99%
2019-02-26 0 3.760 3.750 3.760 3.700 3.800 245,000 924,490 3.7734 3.760 3.750 3.760 3.700 3.800 245,000 3.7734 0.27%
2019-02-25 0 3.750 3.720 3.750 3.720 4.060 1,816,000 7,090,080 3.9042 3.750 3.720 3.750 3.720 4.060 1,816,000 3.9042 -4.34%
2019-02-22 0 3.920 3.910 3.920 3.610 3.950 1,635,000 6,260,110 3.8288 3.920 3.910 3.920 3.610 3.950 1,635,000 3.8288 8.59%
2019-02-21 0 3.610 3.610 3.660 3.590 3.740 458,000 1,680,440 3.6691 3.610 3.610 3.660 3.590 3.740 458,000 3.6691 0.56%
2019-02-20 0 3.590 3.540 3.590 3.400 3.590 160,000 563,730 3.5233 3.590 3.540 3.590 3.400 3.590 160,000 3.5233 3.76%
2019-02-19 0 3.460 3.460 3.500 3.410 3.460 22,000 75,630 3.4377 3.460 3.460 3.500 3.410 3.460 22,000 3.4377 0.00%
2019-02-18 0 3.460 3.460 3.490 3.460 3.530 152,000 531,650 3.4977 3.460 3.460 3.490 3.460 3.530 152,000 3.4977 -0.29%
2019-02-15 0 3.470 3.470 3.480 3.350 3.550 408,000 1,406,120 3.4464 3.470 3.470 3.480 3.350 3.550 408,000 3.4464 -1.70%
2019-02-14 0 3.530 3.530 3.540 3.480 3.740 783,000 2,811,340 3.5905 3.530 3.530 3.540 3.480 3.740 783,000 3.5905 -3.29%
2019-02-13 0 3.650 3.640 3.650 3.650 3.680 88,000 321,380 3.6520 3.650 3.640 3.650 3.650 3.680 88,000 3.6520 -1.08%
2019-02-12 0 3.690 3.690 3.700 3.600 3.800 310,000 1,146,510 3.6984 3.690 3.690 3.700 3.600 3.800 310,000 3.6984 -2.64%
2019-02-11 0 3.790 3.750 3.790 3.650 3.790 253,000 942,560 3.7255 3.790 3.750 3.790 3.650 3.790 253,000 3.7255 3.84%
2019-02-08 0 3.650 3.640 3.650 3.490 3.660 240,000 864,510 3.6021 3.650 3.640 3.650 3.490 3.660 240,000 3.6021 4.29%
2019-02-04 0 3.500 3.470 3.500 3.490 3.500 30,000 104,800 3.4933 3.500 3.470 3.500 3.490 3.500 30,000 3.4933 0.29%
2019-02-01 0 3.490 3.460 3.490 3.450 3.580 761,000 2,662,560 3.4988 3.490 3.460 3.490 3.450 3.580 761,000 3.4988 -1.69%
2019-01-31 0 3.550 3.540 3.550 3.520 3.590 165,000 585,570 3.5489 3.550 3.540 3.550 3.520 3.590 165,000 3.5489 0.85%
2019-01-30 0 3.520 3.500 3.530 3.400 3.550 862,000 3,002,570 3.4833 3.520 3.500 3.530 3.400 3.550 862,000 3.4833 0.57%
2019-01-29 0 3.500 3.500 3.530 3.400 3.580 680,000 2,377,140 3.4958 3.500 3.500 3.530 3.400 3.580 680,000 3.4958 -1.69%
2019-01-28 0 3.560 3.500 3.560 3.500 3.770 574,000 2,086,030 3.6342 3.560 3.500 3.560 3.500 3.770 574,000 3.6342 -4.30%
2019-01-25 0 3.720 3.720 3.760 3.640 4.060 4,067,000 15,541,170 3.8213 3.720 3.720 3.760 3.640 4.060 4,067,000 3.8213 -4.37%
2019-01-24 0 3.890 3.860 3.890 3.350 4.010 5,373,000 20,507,460 3.8168 3.890 3.860 3.890 3.350 4.010 5,373,000 3.8168 14.08%
2019-01-23 0 3.410 3.410 3.450 3.310 3.420 60,000 202,580 3.3763 3.410 3.410 3.450 3.310 3.420 60,000 3.3763 -0.29%
2019-01-22 0 3.420 3.380 3.450 3.320 3.440 127,000 426,520 3.3584 3.420 3.380 3.450 3.320 3.440 127,000 3.3584 -0.87%
2019-01-21 0 3.450 3.440 3.470 3.450 3.540 112,000 387,720 3.4618 3.450 3.440 3.470 3.450 3.540 112,000 3.4618 -2.54%
2019-01-18 0 3.540 3.540 3.550 3.340 3.540 897,000 3,107,830 3.4647 3.540 3.540 3.550 3.340 3.540 897,000 3.4647 6.31%
2019-01-17 0 3.330 3.290 3.340 3.160 3.360 1,023,000 3,338,320 3.2633 3.330 3.290 3.340 3.160 3.360 1,023,000 3.2633 5.38%
2019-01-16 0 3.160 3.160 3.210 3.080 3.220 586,000 1,840,260 3.1404 3.160 3.160 3.210 3.080 3.220 586,000 3.1404 1.94%
2019-01-15 0 3.100 3.080 3.100 3.070 3.110 427,000 1,322,630 3.0975 3.100 3.080 3.100 3.070 3.110 427,000 3.0975 -0.64%
2019-01-14 0 3.120 3.100 3.120 3.000 3.130 996,000 3,068,320 3.0806 3.120 3.100 3.120 3.000 3.130 996,000 3.0806 0.65%
2019-01-11 0 3.100 3.100 3.130 3.080 3.150 717,000 2,233,830 3.1155 3.100 3.100 3.130 3.080 3.150 717,000 3.1155 0.32%
2019-01-10 0 3.090 3.080 3.100 3.090 3.110 12,000 37,100 3.0917 3.090 3.080 3.100 3.090 3.110 12,000 3.0917 0.32%
2019-01-09 0 3.080 3.080 3.130 3.070 3.150 205,000 638,150 3.1129 3.080 3.080 3.130 3.070 3.150 205,000 3.1129 -2.22%
2019-01-08 0 3.150 3.140 3.150 3.130 3.180 436,000 1,373,910 3.1512 3.150 3.140 3.150 3.130 3.180 436,000 3.1512 -0.94%
2019-01-07 0 3.180 3.160 3.180 3.160 3.230 662,000 2,113,310 3.1923 3.180 3.160 3.180 3.160 3.230 662,000 3.1923 0.63%
2019-01-04 0 3.160 3.150 3.190 3.130 3.200 533,000 1,693,280 3.1769 3.160 3.150 3.190 3.130 3.200 533,000 3.1769 0.32%
2019-01-03 0 3.150 3.130 3.160 3.100 3.170 530,000 1,669,040 3.1491 3.150 3.130 3.160 3.100 3.170 530,000 3.1491 0.64%
2019-01-02 0 3.130 3.130 3.140 3.020 3.240 213,000 670,900 3.1498 3.130 3.130 3.140 3.020 3.240 213,000 3.1498 -1.57%
2018-12-31 0 3.180 3.180 3.190 3.070 3.220 316,000 986,120 3.1206 3.180 3.180 3.190 3.070 3.220 316,000 3.1206 0.95%
2018-12-28 0 3.150 3.130 3.150 3.100 3.300 698,000 2,202,130 3.1549 3.150 3.130 3.150 3.100 3.300 698,000 3.1549 -1.25%
2018-12-27 0 3.190 3.170 3.200 3.060 3.480 791,000 2,609,200 3.2986 3.190 3.170 3.200 3.060 3.480 791,000 3.2986 4.59%
2018-12-24 0 3.050 3.050 3.170 2.850 3.250 1,052,000 3,224,220 3.0648 3.050 3.050 3.170 2.850 3.250 1,052,000 3.0648 1.67%
2018-12-21 0 3.000 2.990 3.030 2.990 3.700 6,489,000 21,896,500 3.3744 3.000 2.990 3.030 2.990 3.700 6,489,000 3.3744

Copyright & disclaimer, Privacy policy

Back to top