Yincheng International Holding Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01902  2019-03-06  2023-08-31  2025-03-31
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-03-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2023-08-31 0 0.046 0.040 0.047 0.047 0.048 22,000 1,054 0.0479 0.046 0.040 0.047 0.047 0.048 22,000 0.0479 2.22%
2023-08-30 0 0.045 0.041 0.045 0.042 0.045 76,000 3,198 0.0421 0.045 0.041 0.045 0.042 0.045 76,000 0.0421 2.27%
2023-08-29 0 0.044 0.044 0.045 0.039 0.041 512,000 20,616 0.0403 0.044 0.044 0.045 0.039 0.041 512,000 0.0403 0.00%
2023-08-28 0 0.044 0.042 0.044 0.044 0.044 410,000 18,040 0.0440 0.044 0.042 0.044 0.044 0.044 410,000 0.0440 0.00%
2023-08-25 0 0.044 0.044 0.045 - - 0 0 - 0.044 0.044 0.045 - - 0 - 0.00%
2023-08-24 0 0.044 0.039 0.045 0.044 0.045 66,000 2,906 0.0440 0.044 0.039 0.045 0.044 0.045 66,000 0.0440 -2.22%
2023-08-23 0 0.045 0.041 0.045 0.040 0.045 244,000 9,810 0.0402 0.045 0.041 0.045 0.040 0.045 244,000 0.0402 12.50%
2023-08-22 0 0.040 0.040 0.044 0.038 0.043 2,676,000 104,720 0.0391 0.040 0.040 0.044 0.038 0.043 2,676,000 0.0391 5.26%
2023-08-21 0 0.038 0.039 0.040 0.036 0.051 6,556,000 265,890 0.0406 0.038 0.039 0.040 0.036 0.051 6,556,000 0.0406 -26.92%
2023-08-18 0 0.052 0.048 0.054 - - 0 0 - 0.052 0.048 0.054 - - 0 - 0.00%
2023-08-17 0 0.052 0.052 0.056 0.050 0.056 594,000 30,246 0.0509 0.052 0.052 0.056 0.050 0.056 594,000 0.0509 1.96%
2023-08-16 0 0.051 0.049 0.051 0.049 0.052 1,866,000 94,290 0.0505 0.051 0.049 0.051 0.049 0.052 1,866,000 0.0505 -3.77%
2023-08-15 0 0.053 0.053 0.057 0.051 0.057 576,000 31,444 0.0546 0.053 0.053 0.057 0.051 0.057 576,000 0.0546 -5.36%
2023-08-14 0 0.056 0.053 0.056 0.056 0.058 2,284,000 129,294 0.0566 0.056 0.053 0.056 0.056 0.058 2,284,000 0.0566 -6.67%
2023-08-11 0 0.060 0.060 0.063 0.060 0.063 660,000 40,044 0.0607 0.060 0.060 0.063 0.060 0.063 660,000 0.0607 -6.25%
2023-08-10 0 0.064 0.061 0.064 0.058 0.064 1,284,000 76,846 0.0598 0.064 0.061 0.064 0.058 0.064 1,284,000 0.0598 0.00%
2023-08-09 0 0.064 0.062 0.064 0.061 0.064 586,000 36,292 0.0619 0.064 0.062 0.064 0.061 0.064 586,000 0.0619 0.00%
2023-08-08 0 0.064 0.062 0.064 0.062 0.068 1,048,000 66,580 0.0635 0.064 0.062 0.064 0.062 0.068 1,048,000 0.0635 -1.54%
2023-08-07 0 0.065 0.062 0.065 0.062 0.065 212,000 13,398 0.0632 0.065 0.062 0.065 0.062 0.065 212,000 0.0632 -2.99%
2023-08-04 0 0.067 0.066 0.067 0.063 0.072 726,000 48,134 0.0663 0.067 0.066 0.067 0.063 0.072 726,000 0.0663 1.52%
2023-08-03 0 0.066 0.063 0.066 0.063 0.071 1,456,000 94,822 0.0651 0.066 0.063 0.066 0.063 0.071 1,456,000 0.0651 0.00%
2023-08-02 0 0.066 0.066 0.068 0.062 0.072 798,000 53,742 0.0673 0.066 0.066 0.068 0.062 0.072 798,000 0.0673 0.00%
2023-08-01 0 0.066 0.066 0.067 0.062 0.069 2,690,000 179,074 0.0666 0.066 0.066 0.067 0.062 0.069 2,690,000 0.0666 -2.94%
2023-07-31 0 0.068 0.068 0.069 0.056 0.079 44,386,000 2,803,116 0.0632 0.068 0.068 0.069 0.056 0.079 44,386,000 0.0632 -15.00%
2023-07-28 0 0.080 0.078 0.080 0.077 0.089 5,252,000 427,350 0.0814 0.080 0.078 0.080 0.077 0.089 5,252,000 0.0814 -10.11%
2023-07-27 0 0.089 0.087 0.089 0.085 0.092 5,598,000 487,704 0.0871 0.089 0.087 0.089 0.085 0.092 5,598,000 0.0871 0.00%
2023-07-26 0 0.089 0.089 0.095 0.089 0.098 5,190,000 483,616 0.0932 0.089 0.089 0.095 0.089 0.098 5,190,000 0.0932 -6.32%
2023-07-25 0 0.095 0.095 0.100 0.095 0.122 27,058,000 2,739,114 0.1012 0.095 0.095 0.100 0.095 0.122 27,058,000 0.1012 -15.93%
2023-07-24 0 0.113 0.102 0.113 0.102 0.113 2,684,000 289,758 0.1080 0.113 0.102 0.113 0.102 0.113 2,684,000 0.1080 -4.24%
2023-07-21 0 0.118 0.114 0.118 0.114 0.120 720,000 83,024 0.1153 0.118 0.114 0.118 0.114 0.120 720,000 0.1153 2.61%
2023-07-20 0 0.115 0.114 0.131 0.114 0.120 1,348,000 155,352 0.1152 0.115 0.114 0.131 0.114 0.120 1,348,000 0.1152 -4.96%
2023-07-19 0 0.121 0.121 0.134 0.117 0.125 152,000 18,056 0.1188 0.121 0.121 0.134 0.117 0.125 152,000 0.1188 0.00%
2023-07-18 0 0.121 0.118 0.121 0.118 0.122 608,000 72,864 0.1198 0.121 0.118 0.121 0.118 0.122 608,000 0.1198 -1.63%
2023-07-14 0 0.123 0.123 0.136 0.119 0.128 246,000 30,008 0.1220 0.123 0.123 0.136 0.119 0.128 246,000 0.1220 -1.60%
2023-07-13 0 0.125 0.124 0.136 0.120 0.125 92,000 11,374 0.1236 0.125 0.124 0.136 0.120 0.125 92,000 0.1236 1.63%
2023-07-12 0 0.123 0.120 0.132 - - 0 0 - 0.123 0.120 0.132 - - 0 - 0.00%
2023-07-11 0 0.123 0.120 0.133 0.121 0.126 424,000 52,494 0.1238 0.123 0.120 0.133 0.121 0.126 424,000 0.1238 -1.60%
2023-07-10 0 0.125 0.125 0.127 0.125 0.129 82,000 10,328 0.1260 0.125 0.125 0.127 0.125 0.129 82,000 0.1260 0.00%
2023-07-07 0 0.125 0.125 0.135 0.121 0.135 466,000 60,304 0.1294 0.125 0.125 0.135 0.121 0.135 466,000 0.1294 -8.76%
2023-07-06 0 0.137 0.131 0.137 - - 0 0 - 0.137 0.131 0.137 - - 0 - -0.72%
2023-07-05 0 0.138 0.138 0.143 0.132 0.146 148,000 20,148 0.1361 0.138 0.138 0.143 0.132 0.146 148,000 0.1361 -2.82%
2023-07-04 0 0.142 0.133 0.143 0.131 0.153 108,000 14,564 0.1349 0.142 0.133 0.143 0.131 0.153 108,000 0.1349 4.41%
2023-07-03 0 0.136 0.136 0.145 0.135 0.136 100,000 13,568 0.1357 0.136 0.136 0.145 0.135 0.136 100,000 0.1357 1.49%
2023-06-30 0 0.134 0.134 0.138 0.134 0.138 36,000 4,944 0.1373 0.134 0.134 0.138 0.134 0.138 36,000 0.1373 -2.90%
2023-06-29 0 0.138 0.138 0.140 0.137 0.139 398,000 54,944 0.1381 0.138 0.138 0.140 0.137 0.139 398,000 0.1381 -2.13%
2023-06-28 0 0.141 0.140 0.151 0.140 0.154 544,000 77,218 0.1419 0.141 0.140 0.151 0.140 0.154 544,000 0.1419 -9.03%
2023-06-27 0 0.155 0.154 0.155 0.149 0.155 242,000 36,716 0.1517 0.155 0.154 0.155 0.149 0.155 242,000 0.1517 1.97%
2023-06-26 0 0.152 0.156 0.159 0.152 0.159 54,000 8,312 0.1539 0.152 0.156 0.159 0.152 0.159 54,000 0.1539 -1.30%
2023-06-23 0 0.154 0.140 0.154 - - 0 0 - 0.154 0.140 0.154 - - 0 - 0.00%
2023-06-21 0 0.154 0.152 0.154 0.152 0.156 146,000 22,614 0.1549 0.154 0.152 0.154 0.152 0.156 146,000 0.1549 -3.75%
2023-06-20 0 0.160 0.168 0.173 0.155 0.158 52,000 8,210 0.1579 0.160 0.168 0.173 0.155 0.158 52,000 0.1579 2.56%
2023-06-19 0 0.156 0.158 0.173 0.155 0.166 878,000 142,160 0.1619 0.156 0.158 0.173 0.155 0.166 878,000 0.1619 -6.02%
2023-06-16 0 0.166 0.166 0.175 0.160 0.175 916,000 156,514 0.1709 0.166 0.166 0.175 0.160 0.175 916,000 0.1709 -2.35%
2023-06-15 0 0.170 0.163 0.170 0.159 0.173 1,236,000 210,622 0.1704 0.170 0.163 0.170 0.159 0.173 1,236,000 0.1704 6.92%
2023-06-14 0 0.159 0.147 0.160 0.155 0.165 296,000 47,126 0.1592 0.159 0.147 0.160 0.155 0.165 296,000 0.1592 6.71%
2023-06-13 0 0.149 0.135 0.149 0.133 0.154 434,000 64,750 0.1492 0.149 0.135 0.149 0.133 0.154 434,000 0.1492 2.05%
2023-06-12 0 0.146 0.138 0.162 0.131 0.151 258,000 37,684 0.1461 0.146 0.138 0.162 0.131 0.151 258,000 0.1461 -3.31%
2023-06-09 0 0.151 0.138 0.152 0.149 0.159 130,000 19,794 0.1523 0.151 0.138 0.152 0.149 0.159 130,000 0.1523 2.03%
2023-06-08 0 0.148 0.138 0.150 0.134 0.154 1,620,000 235,776 0.1455 0.148 0.138 0.150 0.134 0.154 1,620,000 0.1455 8.82%
2023-06-07 0 0.136 0.116 0.136 0.126 0.137 1,160,000 155,142 0.1337 0.136 0.116 0.136 0.126 0.137 1,160,000 0.1337 7.94%
2023-06-06 0 0.126 0.125 0.127 0.124 0.132 514,000 64,940 0.1263 0.126 0.125 0.127 0.124 0.132 514,000 0.1263 1.61%
2023-06-05 0 0.124 0.114 0.125 0.113 0.125 164,000 18,806 0.1147 0.124 0.114 0.125 0.113 0.125 164,000 0.1147 9.73%
2023-06-02 0 0.113 0.114 0.120 0.113 0.125 440,000 52,550 0.1194 0.113 0.114 0.120 0.113 0.125 440,000 0.1194 0.89%
2023-06-01 0 0.112 0.112 0.130 0.112 0.112 14,000 1,568 0.1120 0.112 0.112 0.130 0.112 0.112 14,000 0.1120 0.00%
2023-05-31 0 0.112 0.112 0.120 0.110 0.127 334,000 42,012 0.1258 0.112 0.112 0.120 0.110 0.127 334,000 0.1258 -11.81%
2023-05-30 0 0.127 0.114 0.127 0.118 0.130 58,000 6,888 0.1188 0.127 0.114 0.127 0.118 0.130 58,000 0.1188 14.41%
2023-05-29 0 0.111 0.111 0.137 0.110 0.122 630,000 74,336 0.1180 0.111 0.111 0.137 0.110 0.122 630,000 0.1180 -7.50%
2023-05-25 0 0.120 0.120 0.124 0.111 0.126 2,684,000 322,372 0.1201 0.120 0.120 0.124 0.111 0.126 2,684,000 0.1201 -4.76%
2023-05-24 0 0.126 0.110 0.126 - - 0 0 - 0.126 0.110 0.126 - - 0 - 0.00%
2023-05-23 0 0.126 0.126 0.129 0.126 0.126 12,000 1,512 0.1260 0.126 0.126 0.129 0.126 0.126 12,000 0.1260 -2.33%
2023-05-22 0 0.129 0.129 0.130 0.119 0.130 380,000 48,900 0.1287 0.129 0.129 0.130 0.119 0.130 380,000 0.1287 2.38%
2023-05-19 0 0.126 0.109 0.126 - - 0 0 - 0.126 0.109 0.126 - - 0 - -1.56%
2023-05-18 0 0.128 0.122 0.128 0.113 0.135 1,034,000 135,482 0.1310 0.128 0.122 0.128 0.113 0.135 1,034,000 0.1310 6.67%
2023-05-17 0 0.120 0.120 0.125 0.112 0.120 44,000 5,092 0.1157 0.120 0.120 0.125 0.112 0.120 44,000 0.1157 -2.44%
2023-05-16 0 0.123 0.123 0.141 0.122 0.140 232,000 29,976 0.1292 0.123 0.123 0.141 0.122 0.140 232,000 0.1292 -5.38%
2023-05-15 0 0.130 0.134 0.141 0.121 0.134 816,000 105,294 0.1290 0.130 0.134 0.141 0.121 0.134 816,000 0.1290 -2.99%
2023-05-12 0 0.134 0.131 0.134 0.131 0.137 98,000 13,002 0.1327 0.134 0.131 0.134 0.131 0.137 98,000 0.1327 -2.19%
2023-05-11 0 0.137 0.128 0.148 0.128 0.138 92,000 12,226 0.1329 0.137 0.128 0.148 0.128 0.138 92,000 0.1329 3.01%
2023-05-10 0 0.133 0.127 0.133 0.124 0.145 1,542,000 206,500 0.1339 0.133 0.127 0.133 0.124 0.145 1,542,000 0.1339 8.13%
2023-05-09 0 0.123 0.120 0.124 0.120 0.128 194,000 23,690 0.1221 0.123 0.120 0.124 0.120 0.128 194,000 0.1221 1.65%
2023-05-08 0 0.121 0.115 0.128 0.115 0.128 1,266,000 149,580 0.1182 0.121 0.115 0.128 0.115 0.128 1,266,000 0.1182 -5.47%
2023-05-05 0 0.128 0.128 0.138 0.122 0.135 640,000 82,070 0.1282 0.128 0.128 0.138 0.122 0.135 640,000 0.1282 4.92%
2023-05-04 0 0.122 0.122 0.130 0.121 0.131 24,000 3,104 0.1293 0.122 0.122 0.130 0.121 0.131 24,000 0.1293 -6.87%
2023-05-03 0 0.131 0.120 0.131 0.120 0.131 128,000 16,114 0.1259 0.131 0.120 0.131 0.120 0.131 128,000 0.1259 2.34%
2023-05-02 0 0.128 0.129 0.144 0.120 0.151 1,144,000 141,526 0.1237 0.128 0.129 0.144 0.120 0.151 1,144,000 0.1237 -4.48%
2023-04-28 0 0.134 0.130 0.135 0.130 0.149 492,000 67,280 0.1367 0.134 0.130 0.135 0.130 0.149 492,000 0.1367 -3.60%
2023-04-27 0 0.139 0.135 0.139 0.135 0.162 510,000 70,988 0.1392 0.139 0.135 0.139 0.135 0.162 510,000 0.1392 -6.71%
2023-04-26 0 0.149 0.130 0.149 0.130 0.157 4,758,000 667,818 0.1404 0.149 0.130 0.149 0.130 0.157 4,758,000 0.1404 -9.70%
2023-04-25 0 0.165 0.143 0.166 - - 0 0 - 0.165 0.143 0.166 - - 0 - -0.60%
2023-04-24 0 0.166 0.149 0.176 - - 0 0 - 0.166 0.149 0.176 - - 0 - 0.00%
2023-04-21 0 0.166 0.164 0.178 0.160 0.166 146,000 23,690 0.1623 0.166 0.164 0.178 0.160 0.166 146,000 0.1623 -0.60%
2023-04-20 0 0.167 0.167 0.173 0.166 0.170 44,000 7,444 0.1692 0.167 0.167 0.173 0.166 0.170 44,000 0.1692 -1.18%
2023-04-19 0 0.169 0.169 0.179 0.169 0.173 212,000 36,270 0.1711 0.169 0.169 0.179 0.169 0.173 212,000 0.1711 -1.17%
2023-04-18 0 0.171 0.171 0.176 0.171 0.176 464,000 80,810 0.1742 0.171 0.171 0.176 0.171 0.176 464,000 0.1742 -2.29%
2023-04-17 0 0.175 0.173 0.178 0.167 0.175 278,000 47,274 0.1701 0.175 0.173 0.178 0.167 0.175 278,000 0.1701 2.94%
2023-04-14 0 0.170 0.169 0.180 0.170 0.178 658,000 112,740 0.1713 0.170 0.169 0.180 0.170 0.178 658,000 0.1713 -2.86%
2023-04-13 0 0.175 0.167 0.175 0.163 0.179 2,180,000 370,808 0.1701 0.175 0.167 0.175 0.163 0.179 2,180,000 0.1701 2.34%
2023-04-12 0 0.171 0.170 0.174 0.171 0.182 184,000 32,200 0.1750 0.171 0.170 0.174 0.171 0.182 184,000 0.1750 -1.16%
2023-04-11 0 0.173 0.170 0.174 0.170 0.180 292,000 50,502 0.1730 0.173 0.170 0.174 0.170 0.180 292,000 0.1730 8.12%
2023-04-06 0 0.160 0.160 0.168 0.160 0.171 902,000 148,624 0.1648 0.160 0.160 0.168 0.160 0.171 902,000 0.1648 -5.88%
2023-04-04 0 0.170 0.165 0.188 0.170 0.171 80,000 13,610 0.1701 0.170 0.165 0.188 0.170 0.171 80,000 0.1701 -0.58%
2023-04-03 0 0.171 0.168 0.171 0.168 0.180 1,122,000 190,426 0.1697 0.171 0.168 0.171 0.168 0.180 1,122,000 0.1697 -3.39%
2023-03-31 0 0.177 0.173 0.177 0.173 0.177 280,000 49,232 0.1758 0.177 0.173 0.177 0.173 0.177 280,000 0.1758 -0.56%
2023-03-30 0 0.178 0.173 0.178 0.168 0.186 806,000 139,436 0.1730 0.178 0.173 0.178 0.168 0.186 806,000 0.1730 1.71%
2023-03-29 0 0.175 0.173 0.179 0.173 0.187 82,000 14,342 0.1749 0.175 0.173 0.179 0.173 0.187 82,000 0.1749 1.16%
2023-03-28 0 0.173 0.173 0.179 0.171 0.189 118,000 20,794 0.1762 0.173 0.173 0.179 0.171 0.189 118,000 0.1762 -1.14%
2023-03-27 0 0.175 0.173 0.185 0.175 0.181 144,000 25,320 0.1758 0.175 0.173 0.185 0.175 0.181 144,000 0.1758 -3.31%
2023-03-24 0 0.181 0.181 0.190 0.180 0.181 68,000 12,242 0.1800 0.181 0.181 0.190 0.180 0.181 68,000 0.1800 -3.72%
2023-03-23 0 0.188 0.188 0.190 0.173 0.192 1,192,000 215,828 0.1811 0.188 0.188 0.190 0.173 0.192 1,192,000 0.1811 -1.05%
2023-03-22 0 0.190 0.175 0.203 0.173 0.208 462,000 93,362 0.2021 0.190 0.175 0.203 0.173 0.208 462,000 0.2021 0.00%
2023-03-21 0 0.190 0.190 0.198 0.171 0.210 2,602,000 485,024 0.1864 0.190 0.190 0.198 0.171 0.210 2,602,000 0.1864 2.15%
2023-03-20 0 0.186 0.185 0.187 0.185 0.198 806,000 154,952 0.1922 0.186 0.185 0.187 0.185 0.198 806,000 0.1922 -7.46%
2023-03-17 0 0.201 0.200 0.211 0.197 0.214 1,618,000 328,424 0.2030 0.201 0.200 0.211 0.197 0.214 1,618,000 0.2030 -2.90%
2023-03-16 0 0.207 0.202 0.212 0.206 0.209 392,000 81,754 0.2086 0.207 0.202 0.212 0.206 0.209 392,000 0.2086 -4.61%
2023-03-15 0 0.217 0.209 0.217 0.205 0.240 2,928,000 630,356 0.2153 0.217 0.209 0.217 0.205 0.240 2,928,000 0.2153 -2.69%
2023-03-14 0 0.223 0.216 0.223 0.212 0.243 878,000 197,428 0.2249 0.223 0.216 0.223 0.212 0.243 878,000 0.2249 0.00%
2023-03-13 0 0.223 0.210 0.222 0.210 0.224 732,000 153,678 0.2099 0.223 0.210 0.222 0.210 0.224 732,000 0.2099 6.19%
2023-03-10 0 0.210 0.210 0.221 0.202 0.220 1,262,000 264,546 0.2096 0.210 0.210 0.221 0.202 0.220 1,262,000 0.2096 -3.67%
2023-03-09 0 0.218 0.218 0.221 0.212 0.245 318,000 72,328 0.2274 0.218 0.218 0.221 0.212 0.245 318,000 0.2274 -3.54%
2023-03-08 0 0.226 0.228 0.238 0.218 0.226 820,000 182,312 0.2223 0.226 0.228 0.238 0.218 0.226 820,000 0.2223 -0.88%
2023-03-07 0 0.228 0.229 0.237 0.225 0.242 680,000 155,022 0.2280 0.228 0.229 0.237 0.225 0.242 680,000 0.2280 -5.00%
2023-03-06 0 0.240 0.241 0.244 0.228 0.244 616,000 144,832 0.2351 0.240 0.241 0.244 0.228 0.244 616,000 0.2351 0.00%
2023-03-03 0 0.240 0.233 0.240 0.231 0.248 764,000 180,718 0.2365 0.240 0.233 0.240 0.231 0.248 764,000 0.2365 2.56%
2023-03-02 0 0.234 0.226 0.234 0.227 0.234 890,000 204,088 0.2293 0.234 0.226 0.234 0.227 0.234 890,000 0.2293 4.46%
2023-03-01 0 0.224 0.222 0.227 0.217 0.227 388,000 86,106 0.2219 0.224 0.222 0.227 0.217 0.227 388,000 0.2219 3.23%
2023-02-28 0 0.217 0.218 0.220 0.215 0.233 622,000 138,560 0.2228 0.217 0.218 0.220 0.215 0.233 622,000 0.2228 -5.65%
2023-02-27 0 0.230 0.223 0.229 0.230 0.243 244,000 56,776 0.2327 0.230 0.223 0.229 0.230 0.243 244,000 0.2327 -2.95%
2023-02-24 0 0.237 0.233 0.239 0.232 0.237 270,000 63,094 0.2337 0.237 0.233 0.239 0.232 0.237 270,000 0.2337 -0.84%
2023-02-23 0 0.239 0.220 0.239 0.222 0.242 338,000 78,612 0.2326 0.239 0.220 0.239 0.222 0.242 338,000 0.2326 4.37%
2023-02-22 0 0.229 0.220 0.229 0.229 0.245 806,000 190,462 0.2363 0.229 0.220 0.229 0.229 0.245 806,000 0.2363 -6.53%
2023-02-21 0 0.245 0.228 0.245 0.240 0.280 972,000 244,710 0.2518 0.245 0.228 0.245 0.240 0.280 972,000 0.2518 2.51%
2023-02-20 0 0.239 0.239 0.245 0.227 0.244 680,000 160,830 0.2365 0.239 0.239 0.245 0.227 0.244 680,000 0.2365 3.02%
2023-02-17 0 0.232 0.225 0.234 0.221 0.235 784,000 180,254 0.2299 0.232 0.225 0.234 0.221 0.235 784,000 0.2299 -1.69%
2023-02-16 0 0.236 0.223 0.245 0.225 0.244 826,000 197,422 0.2390 0.236 0.223 0.245 0.225 0.244 826,000 0.2390 -0.84%
2023-02-15 0 0.238 0.238 0.240 0.238 0.260 1,716,000 423,708 0.2469 0.238 0.238 0.240 0.238 0.260 1,716,000 0.2469 -10.19%
2023-02-14 0 0.265 0.260 0.275 0.260 0.280 250,000 68,050 0.2722 0.265 0.260 0.275 0.260 0.280 250,000 0.2722 -3.64%
2023-02-13 0 0.275 0.260 0.275 0.255 0.275 392,000 104,750 0.2672 0.275 0.260 0.275 0.255 0.275 392,000 0.2672 3.77%
2023-02-10 0 0.265 0.270 0.275 0.255 0.265 834,000 217,570 0.2609 0.265 0.270 0.275 0.255 0.265 834,000 0.2609 0.00%
2023-02-09 0 0.265 0.265 0.275 0.265 0.275 1,526,000 415,650 0.2724 0.265 0.265 0.275 0.265 0.275 1,526,000 0.2724 -3.64%
2023-02-08 0 0.275 0.275 0.280 0.275 0.290 994,000 281,520 0.2832 0.275 0.275 0.280 0.275 0.290 994,000 0.2832 -5.17%
2023-02-07 0 0.290 0.285 0.295 0.285 0.300 394,000 114,070 0.2895 0.290 0.285 0.295 0.285 0.300 394,000 0.2895 -1.69%
2023-02-06 0 0.295 0.290 0.295 0.280 0.305 2,638,000 757,370 0.2871 0.295 0.290 0.295 0.280 0.305 2,638,000 0.2871 -4.84%
2023-02-03 0 0.310 0.305 0.315 0.305 0.335 1,486,000 469,040 0.3156 0.310 0.305 0.315 0.305 0.335 1,486,000 0.3156 -1.59%
2023-02-02 0 0.315 0.310 0.315 0.310 0.330 616,000 193,390 0.3139 0.315 0.310 0.315 0.310 0.330 616,000 0.3139 -1.56%
2023-02-01 0 0.320 0.315 0.320 0.310 0.320 858,000 270,690 0.3155 0.320 0.315 0.320 0.310 0.320 858,000 0.3155 -1.54%
2023-01-31 0 0.325 0.320 0.325 0.315 0.325 918,000 292,010 0.3181 0.325 0.320 0.325 0.315 0.325 918,000 0.3181 0.00%
2023-01-30 0 0.325 0.315 0.325 0.305 0.330 4,760,000 1,498,560 0.3148 0.325 0.315 0.325 0.305 0.330 4,760,000 0.3148 6.56%
2023-01-27 0 0.305 0.305 0.310 0.295 0.305 1,244,000 375,940 0.3022 0.305 0.305 0.310 0.295 0.305 1,244,000 0.3022 1.67%
2023-01-26 0 0.300 0.295 0.300 0.280 0.300 1,936,000 567,540 0.2932 0.300 0.295 0.300 0.280 0.300 1,936,000 0.2932 3.45%
2023-01-20 0 0.290 0.290 0.295 0.280 0.295 900,000 259,600 0.2884 0.290 0.290 0.295 0.280 0.295 900,000 0.2884 3.57%
2023-01-19 0 0.280 0.280 0.285 0.270 0.295 1,094,000 305,300 0.2791 0.280 0.280 0.285 0.270 0.295 1,094,000 0.2791 0.00%
2023-01-18 0 0.280 0.270 0.280 0.270 0.290 3,078,000 867,220 0.2817 0.280 0.270 0.280 0.270 0.290 3,078,000 0.2817 -3.45%
2023-01-17 0 0.290 0.290 0.295 0.290 0.295 788,000 228,970 0.2906 0.290 0.290 0.295 0.290 0.295 788,000 0.2906 -3.33%
2023-01-16 0 0.300 0.285 0.300 0.285 0.305 2,376,000 705,030 0.2967 0.300 0.285 0.300 0.285 0.305 2,376,000 0.2967 0.00%
2023-01-13 0 0.300 0.300 0.305 0.300 0.320 1,384,000 424,970 0.3071 0.300 0.300 0.305 0.300 0.320 1,384,000 0.3071 -1.64%
2023-01-12 0 0.305 0.305 0.310 0.305 0.325 2,370,000 746,150 0.3148 0.305 0.305 0.310 0.305 0.325 2,370,000 0.3148 -4.69%
2023-01-11 0 0.320 0.315 0.320 0.320 0.335 1,208,000 392,420 0.3249 0.320 0.315 0.320 0.320 0.335 1,208,000 0.3249 -1.54%
2023-01-10 0 0.325 0.320 0.325 0.305 0.325 1,798,000 569,100 0.3165 0.325 0.320 0.325 0.305 0.325 1,798,000 0.3165 3.17%
2023-01-09 0 0.315 0.315 0.320 0.300 0.320 3,566,000 1,101,280 0.3088 0.315 0.315 0.320 0.300 0.320 3,566,000 0.3088 0.00%
2023-01-06 0 0.315 0.310 0.320 0.305 0.330 3,820,000 1,212,460 0.3174 0.315 0.310 0.320 0.305 0.330 3,820,000 0.3174 -1.56%
2023-01-05 0 0.320 0.310 0.320 0.320 0.365 3,994,000 1,330,970 0.3332 0.320 0.310 0.320 0.320 0.365 3,994,000 0.3332 -4.48%
2023-01-04 0 0.335 0.335 0.345 0.335 0.355 2,942,000 1,020,130 0.3467 0.335 0.335 0.345 0.335 0.355 2,942,000 0.3467 1.52%
2023-01-03 0 0.330 0.330 0.335 0.310 0.345 2,142,000 699,000 0.3263 0.330 0.330 0.335 0.310 0.345 2,142,000 0.3263 3.13%
2022-12-30 0 0.320 0.310 0.320 0.300 0.325 2,510,000 791,420 0.3153 0.320 0.310 0.320 0.300 0.325 2,510,000 0.3153 3.23%
2022-12-29 0 0.310 0.310 0.320 0.295 0.320 3,372,000 1,032,880 0.3063 0.310 0.310 0.320 0.295 0.320 3,372,000 0.3063 -3.12%
2022-12-28 0 0.320 0.315 0.320 0.305 0.345 4,720,000 1,513,390 0.3206 0.320 0.315 0.320 0.305 0.345 4,720,000 0.3206 -5.88%
2022-12-23 0 0.340 0.335 0.340 0.330 0.350 2,968,000 1,005,640 0.3388 0.340 0.335 0.340 0.330 0.350 2,968,000 0.3388 -4.23%
2022-12-22 0 0.355 0.350 0.360 0.345 0.390 5,766,000 2,095,330 0.3634 0.355 0.350 0.360 0.345 0.390 5,766,000 0.3634 -1.39%
2022-12-21 0 0.360 0.355 0.360 0.330 0.385 5,982,000 2,132,920 0.3566 0.360 0.355 0.360 0.330 0.385 5,982,000 0.3566 4.35%
2022-12-20 0 0.345 0.340 0.345 0.320 0.350 5,486,000 1,836,910 0.3348 0.345 0.340 0.345 0.320 0.350 5,486,000 0.3348 -4.17%
2022-12-19 0 0.360 0.355 0.360 0.350 0.385 7,352,000 2,664,330 0.3624 0.360 0.355 0.360 0.350 0.385 7,352,000 0.3624 -6.49%
2022-12-16 0 0.385 0.380 0.385 0.385 0.450 20,049,628 8,261,224 0.4120 0.385 0.380 0.385 0.385 0.450 20,049,628 0.4120 -7.23%
2022-12-15 0 0.415 0.410 0.415 0.295 0.465 47,324,000 19,245,960 0.4067 0.415 0.410 0.415 0.295 0.465 47,324,000 0.4067 25.76%
2022-12-14 0 0.330 0.325 0.330 0.320 0.385 14,600,000 5,127,450 0.3512 0.330 0.325 0.330 0.320 0.385 14,600,000 0.3512 -15.38%
2022-12-13 0 0.390 0.380 0.390 0.370 0.430 11,530,000 4,522,750 0.3923 0.390 0.380 0.390 0.370 0.430 11,530,000 0.3923 -4.88%
2022-12-12 0 0.410 0.405 0.410 0.345 0.530 71,298,000 31,315,500 0.4392 0.410 0.405 0.410 0.345 0.530 71,298,000 0.4392 7.89%
2022-12-09 0 0.380 0.380 0.385 0.230 0.420 80,622,000 26,997,302 0.3349 0.380 0.380 0.385 0.230 0.420 80,622,000 0.3349 66.67%
2022-12-08 0 0.228 0.228 0.229 0.217 0.230 7,024,000 1,572,846 0.2239 0.228 0.228 0.229 0.217 0.230 7,024,000 0.2239 3.64%
2022-12-07 0 0.220 0.215 0.220 0.213 0.225 5,140,000 1,128,746 0.2196 0.220 0.215 0.220 0.213 0.225 5,140,000 0.2196 0.00%
2022-12-06 0 0.220 0.220 0.223 0.207 0.224 7,818,000 1,686,654 0.2157 0.220 0.220 0.223 0.207 0.224 7,818,000 0.2157 5.77%
2022-12-05 0 0.208 0.208 0.212 0.197 0.214 14,392,000 2,973,210 0.2066 0.208 0.208 0.212 0.197 0.214 14,392,000 0.2066 4.52%
2022-12-02 0 0.199 0.198 0.199 0.195 0.205 5,796,000 1,147,286 0.1979 0.199 0.198 0.199 0.195 0.205 5,796,000 0.1979 -1.97%
2022-12-01 0 0.203 0.203 0.204 0.200 0.209 10,222,000 2,088,381 0.2043 0.203 0.203 0.204 0.200 0.209 10,222,000 0.2043 1.50%
2022-11-30 0 0.200 0.200 0.206 0.199 0.216 14,035,963 2,883,254 0.2054 0.200 0.200 0.206 0.199 0.216 14,035,963 0.2054 -4.76%
2022-11-29 0 0.210 0.207 0.210 0.202 0.230 35,612,000 7,556,654 0.2122 0.210 0.207 0.210 0.202 0.230 35,612,000 0.2122 5.00%
2022-11-28 0 0.200 0.197 0.200 0.190 0.201 4,591,961 899,058 0.1958 0.200 0.197 0.200 0.190 0.201 4,591,961 0.1958 -0.50%
2022-11-25 0 0.201 0.200 0.201 0.196 0.210 3,882,152 777,293 0.2002 0.201 0.200 0.201 0.196 0.210 3,882,152 0.2002 -2.43%
2022-11-24 0 0.206 0.206 0.207 0.198 0.217 10,518,000 2,151,594 0.2046 0.206 0.206 0.207 0.198 0.217 10,518,000 0.2046 0.49%
2022-11-23 0 0.205 0.201 0.205 0.170 0.214 10,158,000 1,968,868 0.1938 0.205 0.201 0.205 0.170 0.214 10,158,000 0.1938 10.81%
2022-11-22 0 0.185 0.184 0.185 0.180 0.226 17,908,000 3,515,296 0.1963 0.185 0.184 0.185 0.180 0.226 17,908,000 0.1963 -13.95%
2022-11-21 0 0.215 0.213 0.215 0.214 0.240 3,734,000 822,172 0.2202 0.215 0.213 0.215 0.214 0.240 3,734,000 0.2202 -5.29%
2022-11-18 0 0.227 0.226 0.227 0.224 0.250 5,646,000 1,295,190 0.2294 0.227 0.226 0.227 0.224 0.250 5,646,000 0.2294 -5.42%
2022-11-17 0 0.240 0.237 0.240 0.236 0.250 9,834,000 2,373,804 0.2414 0.240 0.237 0.240 0.236 0.250 9,834,000 0.2414 -3.61%
2022-11-16 0 0.249 0.248 0.249 0.245 0.280 19,076,000 4,802,322 0.2517 0.249 0.248 0.249 0.245 0.280 19,076,000 0.2517 -6.04%
2022-11-15 0 0.265 0.260 0.265 0.236 0.270 28,536,000 7,240,134 0.2537 0.265 0.260 0.265 0.236 0.270 28,536,000 0.2537 12.29%
2022-11-14 0 0.236 0.236 0.240 0.207 0.270 88,816,000 20,878,194 0.2351 0.236 0.236 0.240 0.207 0.270 88,816,000 0.2351 18.00%
2022-11-11 0 0.200 0.200 0.202 0.195 0.215 38,978,000 7,928,610 0.2034 0.200 0.200 0.202 0.195 0.215 38,978,000 0.2034 2.56%
2022-11-10 0 0.195 0.193 0.196 0.193 0.218 15,860,000 3,253,442 0.2051 0.195 0.193 0.196 0.193 0.218 15,860,000 0.2051 -6.25%
2022-11-09 0 0.208 0.208 0.218 0.208 0.275 89,270,000 21,093,704 0.2363 0.208 0.208 0.218 0.208 0.275 89,270,000 0.2363 -5.88%
2022-11-08 0 0.221 0.221 0.222 0.159 0.690 311,544,000 86,009,782 0.2761 0.221 0.221 0.222 0.159 0.690 311,544,000 0.2761 -68.87%
2022-11-07 0 0.710 0.660 0.710 0.680 1.100 1,680,000 1,414,160 0.8418 0.710 0.660 0.710 0.680 1.100 1,680,000 0.8418 -35.45%
2022-11-04 0 1.100 1.090 1.100 1.100 1.370 1,302,000 1,620,660 1.2447 1.100 1.090 1.100 1.100 1.370 1,302,000 1.2447 -17.29%
2022-11-03 0 1.330 1.250 1.400 1.180 1.360 1,308,000 1,612,020 1.2324 1.330 1.250 1.400 1.180 1.360 1,308,000 1.2324 4.72%
2022-11-02 0 1.270 1.230 1.280 1.210 1.270 814,000 1,006,620 1.2366 1.270 1.230 1.280 1.210 1.270 814,000 1.2366 0.00%
2022-11-01 0 1.270 1.260 1.270 1.260 1.360 832,000 1,068,360 1.2841 1.270 1.260 1.270 1.260 1.360 832,000 1.2841 -7.97%
2022-10-31 0 1.380 1.380 1.400 1.280 1.380 840,000 1,098,620 1.3079 1.380 1.380 1.400 1.280 1.380 840,000 1.3079 -1.43%
2022-10-28 0 1.400 1.400 1.460 1.330 1.400 782,000 1,068,120 1.3659 1.400 1.400 1.460 1.330 1.400 782,000 1.3659 -4.76%
2022-10-27 0 1.470 1.300 1.470 1.370 1.530 740,000 1,064,860 1.4390 1.470 1.300 1.470 1.370 1.530 740,000 1.4390 -1.34%
2022-10-26 0 1.490 1.430 1.490 1.430 1.540 694,000 1,025,240 1.4773 1.490 1.430 1.490 1.430 1.540 694,000 1.4773 -2.61%
2022-10-25 0 1.530 1.490 1.530 1.460 1.530 690,000 1,027,880 1.4897 1.530 1.490 1.530 1.460 1.530 690,000 1.4897 0.00%
2022-10-24 0 1.530 1.480 1.530 1.490 1.660 706,000 1,076,120 1.5242 1.530 1.480 1.530 1.490 1.660 706,000 1.5242 -11.05%
2022-10-21 0 1.720 1.590 1.640 1.550 1.750 634,000 1,018,400 1.6063 1.720 1.590 1.640 1.550 1.750 634,000 1.6063 -1.71%
2022-10-20 0 1.750 1.560 1.800 1.470 1.750 666,000 1,027,360 1.5426 1.750 1.560 1.800 1.470 1.750 666,000 1.5426 9.37%
2022-10-19 0 1.600 1.510 1.800 1.510 1.740 718,000 1,118,260 1.5575 1.600 1.510 1.800 1.510 1.740 718,000 1.5575 -4.19%
2022-10-18 0 1.670 1.670 1.700 1.400 1.670 822,000 1,213,100 1.4758 1.670 1.670 1.700 1.400 1.670 822,000 1.4758 11.33%
2022-10-17 0 1.500 1.460 1.500 1.500 1.720 642,000 1,016,180 1.5828 1.500 1.460 1.500 1.500 1.720 642,000 1.5828 -9.64%
2022-10-14 0 1.660 1.530 1.660 1.550 1.740 696,000 1,135,000 1.6307 1.660 1.530 1.660 1.550 1.740 696,000 1.6307 -2.35%
2022-10-13 0 1.700 1.700 1.900 1.520 1.750 676,000 1,096,240 1.6217 1.700 1.700 1.900 1.520 1.750 676,000 1.6217 0.00%
2022-10-12 0 1.700 1.580 1.700 1.570 1.730 1,258,000 2,060,700 1.6381 1.700 1.580 1.700 1.570 1.730 1,258,000 1.6381 2.41%
2022-10-11 0 1.660 1.660 1.670 1.580 1.740 748,000 1,211,440 1.6196 1.660 1.660 1.670 1.580 1.740 748,000 1.6196 -2.35%
2022-10-10 0 1.700 1.620 1.790 1.630 1.770 712,000 1,195,140 1.6786 1.700 1.620 1.790 1.630 1.770 712,000 1.6786 -1.73%
2022-10-07 0 1.730 1.730 1.780 1.720 1.900 1,272,000 2,258,920 1.7759 1.730 1.730 1.780 1.720 1.900 1,272,000 1.7759 -6.99%
2022-10-06 0 1.860 1.780 1.860 1.700 1.870 664,000 1,191,260 1.7941 1.860 1.780 1.860 1.700 1.870 664,000 1.7941 -2.11%
2022-10-05 0 1.900 1.820 1.900 1.830 2.040 540,000 1,015,980 1.8814 1.900 1.820 1.900 1.830 2.040 540,000 1.8814 -3.06%
2022-10-03 0 1.960 1.800 2.100 1.820 2.000 550,000 1,043,500 1.8973 1.960 1.800 2.100 1.820 2.000 550,000 1.8973 -0.51%
2022-09-30 0 1.970 1.860 2.100 1.830 1.990 582,000 1,103,720 1.8964 1.970 1.860 2.100 1.830 1.990 582,000 1.8964 3.68%
2022-09-29 0 1.900 1.900 2.020 1.850 2.010 870,000 1,662,900 1.9114 1.900 1.900 2.020 1.850 2.010 870,000 1.9114 -1.55%
2022-09-28 0 1.930 1.930 2.010 1.910 2.100 992,000 1,976,200 1.9921 1.930 1.930 2.010 1.910 2.100 992,000 1.9921 -6.31%
2022-09-27 0 2.060 2.000 2.070 2.010 2.140 508,000 1,036,660 2.0407 2.060 2.000 2.070 2.010 2.140 508,000 2.0407 -1.90%
2022-09-26 0 2.100 2.000 2.240 2.010 2.110 502,000 1,018,720 2.0293 2.100 2.000 2.240 2.010 2.110 502,000 2.0293 0.48%
2022-09-23 0 2.090 2.000 2.090 2.000 2.100 506,000 1,029,440 2.0345 2.090 2.000 2.090 2.000 2.100 506,000 2.0345 2.45%
2022-09-22 0 2.040 2.030 2.200 2.000 2.120 762,000 1,550,380 2.0346 2.040 2.030 2.200 2.000 2.120 762,000 2.0346 -1.45%
2022-09-21 0 2.070 2.030 2.070 2.030 2.200 490,000 1,021,600 2.0849 2.070 2.030 2.070 2.030 2.200 490,000 2.0849 -4.61%
2022-09-20 0 2.170 2.100 2.210 2.120 2.250 490,000 1,058,400 2.1600 2.170 2.100 2.210 2.120 2.250 490,000 2.1600 -2.25%
2022-09-19 0 2.220 2.200 2.400 2.040 2.400 452,000 1,027,960 2.2742 2.220 2.200 2.400 2.040 2.400 452,000 2.2742 -7.50%
2022-09-16 0 2.400 2.060 2.400 2.000 2.400 546,000 1,146,100 2.0991 2.400 2.060 2.400 2.000 2.400 546,000 2.0991 19.40%
2022-09-15 0 2.010 2.010 2.300 2.010 2.140 514,000 1,064,040 2.0701 2.010 2.010 2.300 2.010 2.140 514,000 2.0701 -4.29%
2022-09-14 0 2.100 2.040 2.300 2.000 2.140 1,046,000 2,168,720 2.0733 2.100 2.040 2.300 2.000 2.140 1,046,000 2.0733 0.00%
2022-09-13 0 2.100 2.030 2.100 2.040 2.150 524,000 1,082,780 2.0664 2.100 2.030 2.100 2.040 2.150 524,000 2.0664 0.00%
2022-09-09 0 2.100 2.050 2.110 2.050 2.180 534,000 1,118,680 2.0949 2.100 2.050 2.110 2.050 2.180 534,000 2.0949 0.96%
2022-09-08 0 2.080 2.080 2.160 2.060 2.240 474,000 1,006,220 2.1228 2.080 2.080 2.160 2.060 2.240 474,000 2.1228 -7.14%
2022-09-07 0 2.240 2.240 2.400 2.070 2.240 546,000 1,187,600 2.1751 2.240 2.240 2.400 2.070 2.240 546,000 2.1751 1.82%
2022-09-06 0 2.200 2.150 2.200 2.170 2.300 480,000 1,063,540 2.2157 2.200 2.150 2.200 2.170 2.300 480,000 2.2157 -4.35%
2022-09-05 0 2.300 2.200 2.300 2.080 2.300 916,000 1,959,000 2.1386 2.300 2.200 2.300 2.080 2.300 916,000 2.1386 3.60%
2022-09-02 0 2.220 2.130 2.300 2.130 2.260 492,000 1,075,580 2.1861 2.220 2.130 2.300 2.130 2.260 492,000 2.1861 -0.45%
2022-09-01 0 2.230 2.150 2.240 2.160 2.260 456,000 1,009,120 2.2130 2.230 2.150 2.240 2.160 2.260 456,000 2.2130 0.45%
2022-08-31 0 2.220 2.220 2.240 2.180 2.280 510,000 1,127,140 2.2101 2.220 2.220 2.240 2.180 2.280 510,000 2.2101 0.91%
2022-08-30 0 2.200 2.170 - 2.200 2.300 482,000 1,075,340 2.2310 2.200 2.170 - 2.200 2.300 482,000 2.2310 -1.79%
2022-08-29 0 2.240 2.200 2.240 2.210 2.320 746,000 1,671,860 2.2411 2.240 2.200 2.240 2.210 2.320 746,000 2.2411 -3.03%
2022-08-26 0 2.310 2.310 2.340 2.240 2.340 474,000 1,078,100 2.2745 2.310 2.310 2.340 2.240 2.340 474,000 2.2745 0.00%
2022-08-25 0 2.310 2.250 2.310 2.230 2.400 510,000 1,159,080 2.2727 2.310 2.250 2.310 2.230 2.400 510,000 2.2727 0.00%
2022-08-24 0 2.310 2.310 2.320 2.200 2.330 458,000 1,028,280 2.2452 2.310 2.310 2.320 2.200 2.330 458,000 2.2452 -2.12%
2022-08-23 0 2.360 2.360 2.400 2.260 2.400 446,000 1,028,740 2.3066 2.360 2.360 2.400 2.260 2.400 446,000 2.3066 -0.42%
2022-08-22 0 2.370 2.250 2.370 2.250 2.400 454,000 1,053,700 2.3209 2.370 2.250 2.370 2.250 2.400 454,000 2.3209 -3.27%
2022-08-19 0 2.450 2.300 2.450 2.200 2.450 1,052,000 2,418,440 2.2989 2.450 2.300 2.450 2.200 2.450 1,052,000 2.2989 6.52%
2022-08-18 0 2.300 2.300 2.350 2.300 2.400 466,000 1,086,580 2.3317 2.300 2.300 2.350 2.300 2.400 466,000 2.3317 -4.56%
2022-08-17 0 2.410 2.300 2.500 2.280 2.410 448,000 1,040,500 2.3225 2.410 2.300 2.500 2.280 2.410 448,000 2.3225 3.88%
2022-08-16 0 2.320 2.290 2.460 2.270 2.340 472,000 1,086,680 2.3023 2.320 2.290 2.460 2.270 2.340 472,000 2.3023 1.31%
2022-08-15 0 2.290 2.290 2.700 2.260 2.420 430,000 1,006,380 2.3404 2.290 2.290 2.700 2.260 2.420 430,000 2.3404 -2.55%
2022-08-12 0 2.350 2.300 2.350 2.340 2.410 428,000 1,012,180 2.3649 2.350 2.300 2.350 2.340 2.410 428,000 2.3649 -2.49%
2022-08-11 0 2.410 2.350 2.470 2.380 2.510 414,000 1,007,920 2.4346 2.410 2.350 2.470 2.380 2.510 414,000 2.4346 -3.98%
2022-08-10 0 2.510 2.450 2.530 2.450 2.640 396,000 1,014,880 2.5628 2.510 2.450 2.530 2.450 2.640 396,000 2.5628 -4.56%
2022-08-09 0 2.630 2.450 2.630 2.450 2.630 418,000 1,059,580 2.5349 2.630 2.450 2.630 2.450 2.630 418,000 2.5349 4.78%
2022-08-08 0 2.510 2.500 2.780 2.510 2.680 404,000 1,029,420 2.5481 2.510 2.500 2.780 2.510 2.680 404,000 2.5481 -4.56%
2022-08-05 0 2.630 2.560 2.900 2.500 2.700 396,000 1,032,500 2.6073 2.630 2.560 2.900 2.500 2.700 396,000 2.6073 -2.59%
2022-08-04 0 2.700 2.450 2.700 2.480 2.780 376,000 1,002,720 2.6668 2.700 2.450 2.700 2.480 2.780 376,000 2.6668 -5.26%
2022-08-03 0 2.850 2.700 3.100 2.700 2.950 354,000 1,001,340 2.8286 2.850 2.700 3.100 2.700 2.950 354,000 2.8286 -1.72%
2022-08-02 0 2.900 2.990 - 2.690 2.900 384,000 1,060,420 2.7615 2.900 2.990 - 2.690 2.900 384,000 2.7615 5.07%
2022-08-01 0 2.760 2.700 2.800 2.700 3.000 374,000 1,039,560 2.7796 2.760 2.700 2.800 2.700 3.000 374,000 2.7796 -7.38%
2022-07-29 0 2.980 2.770 2.980 2.700 3.200 348,000 1,013,760 2.9131 2.980 2.770 2.980 2.700 3.200 348,000 2.9131 6.81%
2022-07-28 0 2.790 2.650 2.890 2.710 2.840 392,000 1,092,000 2.7857 2.790 2.650 2.890 2.710 2.840 392,000 2.7857 1.45%
2022-07-27 0 2.750 2.650 3.000 2.690 2.850 378,000 1,038,380 2.7470 2.750 2.650 3.000 2.690 2.850 378,000 2.7470 -4.51%
2022-07-26 0 2.880 2.890 3.000 2.640 2.900 370,000 1,012,320 2.7360 2.880 2.890 3.000 2.640 2.900 370,000 2.7360 5.88%
2022-07-25 0 2.720 2.450 2.760 2.700 2.850 374,000 1,034,420 2.7658 2.720 2.450 2.760 2.700 2.850 374,000 2.7658 -4.90%
2022-07-22 0 2.860 2.840 2.860 2.840 3.090 390,000 1,138,940 2.9204 2.860 2.840 2.860 2.840 3.090 390,000 2.9204 -5.92%
2022-07-21 0 3.040 2.900 3.040 3.000 3.180 346,000 1,061,920 3.0691 3.040 2.900 3.040 3.000 3.180 346,000 3.0691 -4.70%
2022-07-20 0 3.190 3.010 3.200 2.950 3.130 404,000 1,226,720 3.0364 3.190 3.010 3.200 2.950 3.130 404,000 3.0364 3.91%
2022-07-19 0 3.070 3.070 - 2.810 3.070 454,000 1,300,760 2.8651 3.070 3.070 - 2.810 3.070 454,000 2.8651 7.72%
2022-07-18 0 2.850 2.600 - 2.630 3.000 398,000 1,090,320 2.7395 2.850 2.600 - 2.630 3.000 398,000 2.7395 3.26%
2022-07-15 0 2.760 2.680 3.000 2.700 2.840 376,000 1,037,080 2.7582 2.760 2.680 3.000 2.700 2.840 376,000 2.7582 -1.43%
2022-07-14 0 2.800 2.800 2.850 2.800 3.100 370,000 1,070,620 2.8936 2.800 2.800 2.850 2.800 3.100 370,000 2.8936 -7.28%
2022-07-13 0 3.020 2.800 2.870 2.810 3.270 370,000 1,090,460 2.9472 3.020 2.800 2.870 2.810 3.270 370,000 2.9472 -6.79%
2022-07-12 0 3.240 3.240 3.400 3.030 3.340 318,000 1,000,200 3.1453 3.240 3.240 3.400 3.030 3.340 318,000 3.1453 5.19%
2022-07-11 0 3.080 2.900 - 2.900 3.400 334,000 1,019,960 3.0538 3.080 2.900 - 2.900 3.400 334,000 3.0538 -4.64%
2022-07-08 0 3.230 3.000 3.230 3.140 3.420 320,000 1,055,780 3.2993 3.230 3.000 3.230 3.140 3.420 320,000 3.2993 -4.15%
2022-07-07 0 3.370 3.320 3.380 3.360 3.600 436,000 1,515,580 3.4761 3.370 3.320 3.380 3.360 3.600 436,000 3.4761 -5.07%
2022-07-06 0 3.550 3.300 3.700 3.300 3.550 394,000 1,339,800 3.4005 3.550 3.300 3.700 3.300 3.550 394,000 3.4005 3.20%
2022-07-05 0 3.440 3.200 3.600 3.440 3.500 492,000 1,695,180 3.4455 3.440 3.200 3.600 3.440 3.500 492,000 3.4455 0.29%
2022-07-04 0 3.430 3.300 - 3.310 3.600 468,000 1,611,420 3.4432 3.430 3.300 - 3.310 3.600 468,000 3.4432 0.88%
2022-06-30 0 3.400 3.570 3.700 3.400 3.500 666,000 2,317,280 3.4794 3.400 3.570 3.700 3.400 3.500 666,000 3.4794 -1.16%
2022-06-29 0 3.440 3.200 3.540 3.410 3.600 578,000 2,024,180 3.5020 3.440 3.200 3.540 3.410 3.600 578,000 3.5020 0.29%
2022-06-28 0 3.430 3.390 3.600 3.410 3.500 570,000 1,970,660 3.4573 3.430 3.390 3.600 3.410 3.500 570,000 3.4573 3.94%
2022-06-27 0 3.300 3.110 3.300 3.180 3.860 682,000 2,369,750 3.4747 3.300 3.110 3.300 3.180 3.860 682,000 3.4747 -5.44%
2022-06-24 0 3.490 - 3.490 3.490 4.000 812,000 3,086,740 3.8014 3.490 - 3.490 3.490 4.000 812,000 3.8014 -10.51%
2022-06-23 0 3.900 3.840 3.900 3.860 3.960 710,000 2,787,860 3.9266 3.900 3.840 3.900 3.860 3.960 710,000 3.9266 0.26%
2022-06-22 0 3.890 - 3.910 3.870 4.100 394,000 1,553,800 3.9437 3.890 - 3.910 3.870 4.100 394,000 3.9437 -3.71%
2022-06-21 0 4.040 3.900 4.100 3.840 4.040 370,000 1,444,680 3.9045 4.040 3.900 4.100 3.840 4.040 370,000 3.9045 6.32%
2022-06-20 0 3.800 3.710 3.870 3.650 3.900 280,000 1,063,300 3.7975 3.800 3.710 3.870 3.650 3.900 280,000 3.7975 4.40%
2022-06-17 0 3.640 3.610 3.640 3.330 3.680 758,000 2,736,320 3.6099 3.640 3.610 3.640 3.330 3.680 758,000 3.6099 4.90%
2022-06-16 0 3.470 3.260 3.590 3.150 3.800 598,000 2,102,080 3.5152 3.470 3.260 3.590 3.150 3.800 598,000 3.5152 9.81%
2022-06-15 0 3.160 3.060 3.160 2.930 3.160 332,000 1,020,360 3.0734 3.160 3.060 3.160 2.930 3.160 332,000 3.0734 9.34%
2022-06-14 0 2.890 2.850 2.900 2.760 2.900 390,000 1,103,360 2.8291 2.890 2.850 2.900 2.760 2.900 390,000 2.8291 5.47%
2022-06-13 0 2.740 2.610 2.740 2.670 2.850 494,000 1,376,380 2.7862 2.740 2.610 2.740 2.670 2.850 494,000 2.7862 0.00%
2022-06-10 0 2.740 2.600 2.740 2.670 2.850 404,000 1,102,400 2.7287 2.740 2.600 2.740 2.670 2.850 404,000 2.7287 1.11%
2022-06-09 0 2.710 2.710 2.750 2.620 2.800 404,000 1,075,540 2.6622 2.710 2.710 2.750 2.620 2.800 404,000 2.6622 -3.56%
2022-06-08 0 2.810 2.640 2.900 2.650 2.880 376,000 1,028,620 2.7357 2.810 2.640 2.900 2.650 2.880 376,000 2.7357 -1.75%
2022-06-07 0 2.860 2.720 2.900 2.480 2.860 498,000 1,304,360 2.6192 2.860 2.720 2.900 2.480 2.860 498,000 2.6192 10.00%
2022-06-06 0 2.600 2.500 2.700 2.490 2.600 404,000 1,029,620 2.5486 2.600 2.500 2.700 2.490 2.600 404,000 2.5486 4.42%
2022-06-02 0 2.490 2.420 2.520 2.390 2.540 410,000 1,022,420 2.4937 2.490 2.420 2.520 2.390 2.540 410,000 2.4937 4.62%
2022-06-01 0 2.380 2.330 2.400 2.350 2.400 1,402,000 3,335,620 2.3792 2.380 2.330 2.400 2.350 2.400 1,402,000 2.3792 1.28%
2022-05-31 0 2.350 2.350 2.360 2.350 2.380 546,000 1,293,000 2.3681 2.350 2.350 2.360 2.350 2.380 546,000 2.3681 -0.84%
2022-05-30 0 2.370 2.300 2.370 2.210 2.400 424,000 1,003,060 2.3657 2.370 2.300 2.370 2.210 2.400 424,000 2.3657 0.42%
2022-05-27 0 2.360 2.300 2.360 2.340 2.420 434,000 1,037,280 2.3900 2.360 2.300 2.360 2.340 2.420 434,000 2.3900 -1.26%
2022-05-26 0 2.390 2.350 2.390 2.360 2.450 424,000 1,017,380 2.3995 2.390 2.350 2.390 2.360 2.450 424,000 2.3995 -0.42%
2022-05-25 0 2.400 2.300 2.400 2.310 2.430 510,000 1,218,780 2.3898 2.400 2.300 2.400 2.310 2.430 510,000 2.3898 0.00%
2022-05-24 0 2.400 2.400 2.550 2.400 2.500 414,000 1,022,320 2.4694 2.400 2.400 2.550 2.400 2.500 414,000 2.4694 -4.00%
2022-05-23 0 2.500 2.400 2.500 2.400 2.500 950,000 2,333,480 2.4563 2.500 2.400 2.500 2.400 2.500 950,000 2.4563 0.00%
2022-05-20 0 2.500 2.400 2.500 2.350 2.650 470,000 1,144,240 2.4346 2.500 2.400 2.500 2.350 2.650 470,000 2.4346 -1.57%
2022-05-19 0 2.540 2.400 2.590 2.540 2.680 502,000 1,307,740 2.6051 2.540 2.400 2.590 2.540 2.680 502,000 2.6051 -1.93%
2022-05-18 0 2.590 2.510 2.600 2.520 2.640 500,000 1,278,460 2.5569 2.590 2.510 2.600 2.520 2.640 500,000 2.5569 -1.52%
2022-05-17 0 2.630 2.500 2.630 2.510 2.700 470,000 1,208,940 2.5722 2.630 2.500 2.630 2.510 2.700 470,000 2.5722 1.94%
2022-05-16 0 2.580 2.340 2.700 2.540 2.600 402,000 1,030,480 2.5634 2.580 2.340 2.700 2.540 2.600 402,000 2.5634 1.57%
2022-05-13 0 2.540 2.400 2.560 2.510 2.680 392,000 1,003,060 2.5588 2.540 2.400 2.560 2.510 2.680 392,000 2.5588 0.79%
2022-05-12 0 2.520 2.500 2.560 2.450 2.540 406,000 1,019,520 2.5111 2.520 2.500 2.560 2.450 2.540 406,000 2.5111 -2.33%
2022-05-11 0 2.580 2.500 2.580 2.470 2.610 406,000 1,026,840 2.5292 2.580 2.500 2.580 2.470 2.610 406,000 2.5292 0.00%
2022-05-10 0 2.580 2.500 2.580 2.420 2.580 398,000 1,006,280 2.5283 2.580 2.500 2.580 2.420 2.580 398,000 2.5283 5.74%
2022-05-06 0 2.440 2.400 2.520 2.290 2.540 418,000 1,003,600 2.4010 2.440 2.400 2.520 2.290 2.540 418,000 2.4010 1.67%
2022-05-05 0 2.400 2.390 2.560 2.400 2.590 448,000 1,124,060 2.5091 2.400 2.390 2.560 2.400 2.590 448,000 2.5091 -6.25%
2022-05-04 0 2.560 2.400 2.590 2.560 2.800 552,000 1,473,500 2.6694 2.560 2.400 2.590 2.560 2.800 552,000 2.6694 -7.91%
2022-05-03 0 2.780 2.660 2.700 2.590 2.800 440,000 1,175,840 2.6724 2.780 2.660 2.700 2.590 2.800 440,000 2.6724 2.96%
2022-04-29 0 2.700 2.450 2.700 2.550 2.700 456,000 1,186,080 2.6011 2.700 2.450 2.700 2.550 2.700 456,000 2.6011 4.65%
2022-04-28 0 2.580 2.410 2.700 2.490 2.580 404,000 1,019,940 2.5246 2.580 2.410 2.700 2.490 2.580 404,000 2.5246 0.39%
2022-04-27 0 2.570 2.400 2.570 2.500 2.700 386,000 1,008,980 2.6139 2.570 2.400 2.570 2.500 2.700 386,000 2.6139 2.80%
2022-04-26 0 2.500 2.310 2.500 2.340 2.500 454,000 1,099,000 2.4207 2.500 2.310 2.500 2.340 2.500 454,000 2.4207 2.04%
2022-04-25 0 2.450 2.310 2.700 2.400 2.500 416,000 1,027,500 2.4700 2.450 2.310 2.700 2.400 2.500 416,000 2.4700 -1.21%
2022-04-22 0 2.480 2.400 2.500 2.390 2.560 410,000 1,014,520 2.4744 2.480 2.400 2.500 2.390 2.560 410,000 2.4744 0.81%
2022-04-21 0 2.460 2.400 2.470 2.440 2.540 412,000 1,019,120 2.4736 2.460 2.400 2.470 2.440 2.540 412,000 2.4736 -1.60%
2022-04-20 0 2.500 2.410 2.530 2.470 2.580 478,000 1,207,440 2.5260 2.500 2.410 2.530 2.470 2.580 478,000 2.5260 -3.10%
2022-04-19 0 2.580 2.440 2.580 2.540 2.640 392,000 1,007,960 2.5713 2.580 2.440 2.580 2.540 2.640 392,000 2.5713 -0.77%
2022-04-14 0 2.600 2.480 2.600 2.460 2.600 534,000 1,344,800 2.5184 2.600 2.480 2.600 2.460 2.600 534,000 2.5184 4.00%
2022-04-13 0 2.500 2.410 2.540 2.490 2.520 576,000 1,440,960 2.5017 2.500 2.410 2.540 2.490 2.520 576,000 2.5017 -0.79%
2022-04-12 0 2.520 2.300 2.400 2.440 2.520 430,000 1,067,800 2.4833 2.520 2.300 2.400 2.440 2.520 430,000 2.4833 0.80%
2022-04-11 0 2.500 2.390 2.540 2.300 2.500 720,000 1,764,700 2.4510 2.500 2.390 2.540 2.300 2.500 720,000 2.4510 0.40%
2022-04-08 0 2.490 2.490 2.510 2.490 2.780 636,000 1,678,840 2.6397 2.490 2.490 2.510 2.490 2.780 636,000 2.6397 -12.32%
2022-04-07 0 2.840 2.640 2.860 2.500 2.850 444,000 1,169,640 2.6343 2.840 2.640 2.860 2.500 2.850 444,000 2.6343 0.71%
2022-04-06 0 2.820 2.600 2.880 2.650 2.900 372,000 1,009,700 2.7142 2.820 2.600 2.880 2.650 2.900 372,000 2.7142 1.08%
2022-04-04 0 2.790 2.700 2.880 2.600 2.810 382,000 1,038,920 2.7197 2.790 2.700 2.880 2.600 2.810 382,000 2.7197 3.33%
2022-04-01 0 2.700 2.700 - 2.400 2.700 488,000 1,214,020 2.4877 2.700 2.700 - 2.400 2.700 488,000 2.4877 6.72%
2022-03-31 0 2.530 2.450 2.530 2.510 2.750 390,000 1,037,300 2.6597 2.530 2.450 2.530 2.510 2.750 390,000 2.6597 -8.00%
2022-03-30 0 2.750 2.700 2.760 2.510 2.800 386,000 1,008,020 2.6115 2.750 2.700 2.760 2.510 2.800 386,000 2.6115 8.70%
2022-03-29 0 2.530 2.180 2.550 2.400 2.560 408,000 1,009,020 2.4731 2.530 2.180 2.550 2.400 2.560 408,000 2.4731 -0.39%
2022-03-28 0 2.540 2.410 2.600 2.420 2.560 414,000 1,035,300 2.5007 2.540 2.410 2.600 2.420 2.560 414,000 2.5007 -0.39%
2022-03-25 0 2.550 2.410 2.550 2.480 2.600 400,000 1,011,700 2.5293 2.550 2.410 2.550 2.480 2.600 400,000 2.5293 -1.54%
2022-03-24 0 2.590 2.500 2.600 2.420 2.660 449,000 1,142,540 2.5446 2.590 2.500 2.600 2.420 2.660 449,000 2.5446 -1.15%
2022-03-23 0 2.620 2.500 2.650 2.500 2.650 386,000 1,005,080 2.6038 2.620 2.500 2.650 2.500 2.650 386,000 2.6038 0.00%
2022-03-22 0 2.620 2.500 2.630 2.580 2.720 380,000 1,002,680 2.6386 2.620 2.500 2.630 2.580 2.720 380,000 2.6386 -2.60%
2022-03-21 0 2.690 2.550 2.690 2.620 2.820 450,000 1,222,280 2.7162 2.690 2.550 2.690 2.620 2.820 450,000 2.7162 -2.18%
2022-03-18 0 2.750 2.720 2.900 2.650 2.770 404,000 1,087,980 2.6930 2.750 2.720 2.900 2.650 2.770 404,000 2.6930 1.10%
2022-03-17 0 2.720 2.650 2.750 2.630 2.720 418,000 1,108,640 2.6522 2.720 2.650 2.750 2.630 2.720 418,000 2.6522 3.82%
2022-03-16 0 2.620 2.590 2.620 2.410 2.680 898,000 2,243,120 2.4979 2.620 2.590 2.620 2.410 2.680 898,000 2.4979 8.26%
2022-03-15 0 2.420 2.420 2.600 2.270 2.420 450,000 1,068,200 2.3738 2.420 2.420 2.600 2.270 2.420 450,000 2.3738 0.41%
2022-03-14 0 2.410 2.410 2.800 2.410 2.650 412,000 1,009,700 2.4507 2.410 2.410 2.800 2.410 2.650 412,000 2.4507 -9.40%
2022-03-11 0 2.660 2.600 2.700 2.520 2.660 430,000 1,110,720 2.5831 2.660 2.600 2.700 2.520 2.660 430,000 2.5831 2.31%
2022-03-10 0 2.600 2.600 2.700 2.590 2.970 372,000 1,035,800 2.7844 2.600 2.600 2.700 2.590 2.970 372,000 2.7844 -10.96%
2022-03-09 0 2.920 2.810 3.180 2.810 2.960 356,000 1,028,420 2.8888 2.920 2.810 3.180 2.810 2.960 356,000 2.8888 -1.35%
2022-03-08 0 2.960 2.930 2.990 2.900 3.000 386,000 1,139,400 2.9518 2.960 2.930 2.990 2.900 3.000 386,000 2.9518 0.00%
2022-03-07 0 2.960 2.910 3.100 2.870 2.970 368,000 1,077,900 2.9291 2.960 2.910 3.100 2.870 2.970 368,000 2.9291 0.00%
2022-03-04 0 2.960 2.950 3.100 2.890 2.990 418,000 1,227,040 2.9355 2.960 2.950 3.100 2.890 2.990 418,000 2.9355 -1.00%
2022-03-03 0 2.990 2.920 3.000 2.850 3.000 410,000 1,187,160 2.8955 2.990 2.920 3.000 2.850 3.000 410,000 2.8955 0.67%
2022-03-02 0 2.970 2.950 3.050 2.900 3.140 4,958,000 14,184,340 2.8609 2.970 2.950 3.050 2.900 3.140 4,958,000 2.8609 -1.00%
2022-03-01 0 3.000 2.900 3.000 2.810 3.000 391,000 1,132,730 2.8970 3.000 2.900 3.000 2.810 3.000 391,000 2.8970 1.35%
2022-02-28 0 2.960 2.900 3.150 2.960 3.280 450,000 1,398,560 3.1079 2.960 2.900 3.150 2.960 3.280 450,000 3.1079 -4.52%
2022-02-25 0 3.100 2.980 3.300 2.950 3.120 342,000 1,044,000 3.0526 3.100 2.980 3.300 2.950 3.120 342,000 3.0526 3.33%
2022-02-24 0 3.000 2.850 3.000 2.850 3.290 392,000 1,207,740 3.0810 3.000 2.850 3.000 2.850 3.290 392,000 3.0810 -8.81%
2022-02-23 0 3.290 3.000 3.500 3.120 3.360 348,000 1,141,860 3.2812 3.290 3.000 3.500 3.120 3.360 348,000 3.2812 -1.79%
2022-02-22 0 3.350 3.200 3.700 3.240 3.620 312,000 1,070,180 3.4301 3.350 3.200 3.700 3.240 3.620 312,000 3.4301 -4.29%
2022-02-21 0 3.500 3.480 3.560 3.290 3.790 486,000 1,667,900 3.4319 3.500 3.480 3.560 3.290 3.790 486,000 3.4319 -2.23%
2022-02-18 0 3.580 3.500 3.580 3.500 3.830 340,000 1,225,220 3.6036 3.580 3.500 3.580 3.500 3.830 340,000 3.6036 -3.24%
2022-02-17 0 3.700 3.660 3.700 3.670 4.090 362,000 1,379,460 3.8107 3.700 3.660 3.700 3.670 4.090 362,000 3.8107 -5.13%
2022-02-16 0 3.900 3.820 3.900 3.560 4.180 372,000 1,424,160 3.8284 3.900 3.820 3.900 3.560 4.180 372,000 3.8284 7.73%
2022-02-15 0 3.620 3.500 3.620 3.500 3.950 322,000 1,201,560 3.7316 3.620 3.500 3.620 3.500 3.950 322,000 3.7316 -2.16%
2022-02-14 0 3.700 3.680 3.700 3.680 3.940 302,000 1,145,380 3.7926 3.700 3.680 3.700 3.680 3.940 302,000 3.7926 0.54%
2022-02-11 0 3.680 3.620 3.680 3.600 3.830 328,000 1,198,660 3.6545 3.680 3.620 3.680 3.600 3.830 328,000 3.6545 1.94%
2022-02-10 0 3.610 3.410 3.610 3.480 3.800 312,000 1,114,420 3.5719 3.610 3.410 3.610 3.480 3.800 312,000 3.5719 -1.90%
2022-02-09 0 3.680 3.300 3.720 3.490 3.980 340,000 1,237,580 3.6399 3.680 3.300 3.720 3.490 3.980 340,000 3.6399 4.84%
2022-02-08 0 3.510 3.300 - 3.200 3.710 360,000 1,224,860 3.4024 3.510 3.300 - 3.200 3.710 360,000 3.4024 7.34%
2022-02-07 0 3.270 3.120 3.400 3.110 3.400 322,000 1,060,340 3.2930 3.270 3.120 3.400 3.110 3.400 322,000 3.2930 4.47%
2022-02-04 0 3.130 3.120 3.130 3.060 3.130 326,000 1,015,700 3.1156 3.130 3.120 3.130 3.060 3.130 326,000 3.1156 0.64%
2022-01-31 0 3.110 2.900 3.180 3.110 3.180 322,000 1,012,700 3.1450 3.110 2.900 3.180 3.110 3.180 322,000 3.1450 -0.96%
2022-01-28 0 3.140 3.120 3.140 2.900 3.200 336,000 1,042,040 3.1013 3.140 3.120 3.140 2.900 3.200 336,000 3.1013 8.28%
2022-01-27 0 2.900 2.800 2.990 2.800 3.000 344,000 1,025,140 2.9801 2.900 2.800 2.990 2.800 3.000 344,000 2.9801 -3.33%
2022-01-26 0 3.000 2.700 3.000 2.880 3.200 338,000 1,020,820 3.0202 3.000 2.700 3.000 2.880 3.200 338,000 3.0202 3.45%
2022-01-25 0 2.900 2.800 3.000 2.850 3.160 336,000 1,014,480 3.0193 2.900 2.800 3.000 2.850 3.160 336,000 3.0193 -9.09%
2022-01-24 0 3.190 3.000 3.190 2.800 3.190 354,000 1,043,120 2.9467 3.190 3.000 3.190 2.800 3.190 354,000 2.9467 7.77%
2022-01-21 0 2.960 2.850 3.020 2.800 2.980 358,000 1,043,660 2.9153 2.960 2.850 3.020 2.800 2.980 358,000 2.9153 4.59%
2022-01-20 0 2.830 2.640 2.970 2.690 3.000 366,000 1,025,080 2.8008 2.830 2.640 2.970 2.690 3.000 366,000 2.8008 -5.03%
2022-01-19 0 2.980 2.780 2.900 2.940 3.080 344,000 1,034,820 3.0082 2.980 2.780 2.900 2.940 3.080 344,000 3.0082 0.00%
2022-01-18 0 2.980 3.060 3.200 2.910 3.120 350,000 1,033,660 2.9533 2.980 3.060 3.200 2.910 3.120 350,000 2.9533 2.05%
2022-01-17 0 2.920 2.790 2.990 2.890 2.970 342,000 1,003,260 2.9335 2.920 2.790 2.990 2.890 2.970 342,000 2.9335 -2.34%
2022-01-14 0 2.990 2.800 2.990 2.890 3.000 348,000 1,025,480 2.9468 2.990 2.800 2.990 2.890 3.000 348,000 2.9468 0.00%
2022-01-13 0 2.990 2.940 2.990 2.900 2.990 402,000 1,183,400 2.9438 2.990 2.940 2.990 2.900 2.990 402,000 2.9438 1.36%
2022-01-12 0 2.950 2.700 2.950 2.900 3.000 370,000 1,085,100 2.9327 2.950 2.700 2.950 2.900 3.000 370,000 2.9327 0.68%
2022-01-11 0 2.930 2.700 2.930 2.900 2.960 370,000 1,082,020 2.9244 2.930 2.700 2.930 2.900 2.960 370,000 2.9244 4.27%
2022-01-10 0 2.810 2.790 2.810 2.810 2.970 368,000 1,075,620 2.9229 2.810 2.790 2.810 2.810 2.970 368,000 2.9229 -5.70%
2022-01-07 0 2.980 2.770 2.980 2.780 2.990 374,000 1,082,220 2.8936 2.980 2.770 2.980 2.780 2.990 374,000 2.8936 -0.33%
2022-01-06 0 2.990 2.600 2.990 2.790 2.990 384,000 1,091,400 2.8422 2.990 2.600 2.990 2.790 2.990 384,000 2.8422 6.03%
2022-01-05 0 2.820 2.780 2.850 2.780 2.840 382,000 1,069,700 2.8003 2.820 2.780 2.850 2.780 2.840 382,000 2.8003 3.30%
2022-01-04 0 2.730 2.490 2.750 2.500 2.750 402,000 1,061,860 2.6414 2.730 2.490 2.750 2.500 2.750 402,000 2.6414 5.81%
2022-01-03 0 2.580 2.300 2.580 2.420 2.580 434,000 1,089,280 2.5099 2.580 2.300 2.580 2.420 2.580 434,000 2.5099 5.31%
2021-12-31 0 2.450 2.350 2.410 2.420 2.460 412,000 1,006,940 2.4440 2.450 2.350 2.410 2.420 2.460 412,000 2.4440 0.41%
2021-12-30 0 2.440 2.300 2.500 2.440 2.490 426,000 1,049,980 2.4647 2.440 2.300 2.500 2.440 2.490 426,000 2.4647 -2.40%
2021-12-29 0 2.500 2.350 2.500 2.490 2.500 428,000 1,066,440 2.4917 2.500 2.350 2.500 2.490 2.500 428,000 2.4917 3.31%
2021-12-28 0 2.420 2.300 2.420 2.420 2.500 418,000 1,018,900 2.4376 2.420 2.300 2.420 2.420 2.500 418,000 2.4376 -0.41%
2021-12-24 0 2.430 2.210 2.430 2.300 2.460 420,000 1,020,820 2.4305 2.430 2.210 2.430 2.300 2.460 420,000 2.4305 2.53%
2021-12-23 0 2.370 2.230 2.370 2.370 2.450 424,000 1,019,980 2.4056 2.370 2.230 2.370 2.370 2.450 424,000 2.4056 0.00%
2021-12-22 0 2.370 2.260 2.360 2.370 2.410 420,000 1,004,640 2.3920 2.370 2.260 2.360 2.370 2.410 420,000 2.3920 -1.25%
2021-12-21 0 2.400 2.270 2.390 2.400 2.520 414,000 1,014,000 2.4493 2.400 2.270 2.390 2.400 2.520 414,000 2.4493 -1.64%
2021-12-20 0 2.440 2.400 2.450 2.210 2.520 640,000 1,484,800 2.3200 2.440 2.400 2.450 2.210 2.520 640,000 2.3200 0.83%
2021-12-17 0 2.420 2.300 2.420 2.420 2.480 1,326,000 3,234,360 2.4392 2.420 2.300 2.420 2.420 2.480 1,326,000 2.4392 0.83%
2021-12-16 0 2.400 2.360 2.410 2.350 2.500 1,006,000 2,465,060 2.4504 2.400 2.360 2.410 2.350 2.500 1,006,000 2.4504 -2.04%
2021-12-15 0 2.450 2.420 2.450 2.280 2.560 640,000 1,502,240 2.3473 2.450 2.420 2.450 2.280 2.560 640,000 2.3473 2.51%
2021-12-14 0 2.390 2.350 2.390 2.250 2.590 428,000 1,022,420 2.3888 2.390 2.350 2.390 2.250 2.590 428,000 2.3888 1.27%
2021-12-13 0 2.360 2.360 2.430 2.360 2.540 422,000 1,025,820 2.4309 2.360 2.360 2.430 2.360 2.540 422,000 2.4309 -4.84%
2021-12-10 0 2.480 2.350 2.480 2.400 2.580 546,000 1,362,920 2.4962 2.480 2.350 2.480 2.400 2.580 546,000 2.4962 -4.98%
2021-12-09 0 2.610 2.600 2.610 2.610 2.840 454,000 1,253,380 2.7607 2.610 2.600 2.610 2.610 2.840 454,000 2.7607 -6.45%
2021-12-08 0 2.790 2.750 2.790 2.760 2.890 1,318,000 3,726,760 2.8276 2.790 2.750 2.790 2.760 2.890 1,318,000 2.8276 -3.79%
2021-12-07 0 2.900 2.800 2.930 2.720 2.930 640,000 1,762,120 2.7533 2.900 2.800 2.930 2.720 2.930 640,000 2.7533 5.84%
2021-12-06 0 2.740 2.690 2.740 2.620 2.800 1,460,000 4,001,040 2.7404 2.740 2.690 2.740 2.620 2.800 1,460,000 2.7404 -1.44%
2021-12-03 0 2.780 2.680 2.780 2.610 2.800 560,000 1,523,880 2.7212 2.780 2.680 2.780 2.610 2.800 560,000 2.7212 0.72%
2021-12-02 0 2.760 2.760 2.780 2.600 2.860 564,000 1,523,220 2.7007 2.760 2.760 2.780 2.600 2.860 564,000 2.7007 -2.47%
2021-12-01 0 2.830 2.780 2.860 2.800 3.060 400,000 1,157,100 2.8928 2.830 2.780 2.860 2.800 3.060 400,000 2.8928 -5.67%
2021-11-30 0 3.000 2.530 3.000 2.490 3.000 1,026,000 2,925,700 2.8516 3.000 2.530 3.000 2.490 3.000 1,026,000 2.8516 11.52%
2021-11-29 0 2.690 2.650 2.690 2.690 2.740 374,000 1,010,020 2.7006 2.690 2.650 2.690 2.690 2.740 374,000 2.7006 0.00%
2021-11-26 0 2.690 2.660 2.690 2.690 2.760 382,000 1,043,420 2.7315 2.690 2.660 2.690 2.690 2.760 382,000 2.7315 -1.10%
2021-11-25 0 2.720 2.670 2.720 2.720 2.760 366,000 1,002,660 2.7395 2.720 2.670 2.720 2.720 2.760 366,000 2.7395 0.37%
2021-11-24 0 2.710 2.680 2.710 2.710 2.760 370,000 1,011,640 2.7342 2.710 2.680 2.710 2.710 2.760 370,000 2.7342 0.00%
2021-11-23 0 2.710 2.660 2.710 2.680 2.750 372,000 1,016,420 2.7323 2.710 2.660 2.710 2.680 2.750 372,000 2.7323 0.37%
2021-11-22 0 2.700 2.690 2.730 2.700 2.850 1,002,000 2,742,160 2.7367 2.700 2.690 2.730 2.700 2.850 1,002,000 2.7367 -0.37%
2021-11-19 0 2.710 2.610 2.710 2.540 2.710 1,022,000 2,691,160 2.6332 2.710 2.610 2.710 2.540 2.710 1,022,000 2.6332 1.12%
2021-11-18 0 2.680 2.550 2.690 2.340 2.690 3,538,000 8,979,760 2.5381 2.680 2.550 2.690 2.340 2.690 3,538,000 2.5381 6.35%
2021-11-17 0 2.520 2.420 2.520 2.320 2.520 1,730,000 4,149,700 2.3987 2.520 2.420 2.520 2.320 2.520 1,730,000 2.3987 0.40%
2021-11-16 0 2.510 2.510 2.540 2.330 2.510 818,000 1,960,000 2.3961 2.510 2.510 2.540 2.330 2.510 818,000 2.3961 0.40%
2021-11-15 0 2.500 2.280 2.700 2.500 2.720 432,000 1,126,520 2.6077 2.500 2.280 2.700 2.500 2.720 432,000 2.6077 -6.02%
2021-11-12 0 2.660 2.500 2.660 2.610 2.760 380,000 1,018,460 2.6802 2.660 2.500 2.660 2.610 2.760 380,000 2.6802 -1.12%
2021-11-11 0 2.690 2.600 2.690 2.690 3.000 362,000 1,004,060 2.7736 2.690 2.600 2.690 2.690 3.000 362,000 2.7736 -1.10%
2021-11-10 0 2.720 2.700 2.730 2.700 2.760 370,000 1,007,840 2.7239 2.720 2.700 2.730 2.700 2.760 370,000 2.7239 1.12%
2021-11-09 0 2.690 2.500 2.700 2.600 2.720 458,000 1,204,400 2.6297 2.690 2.500 2.700 2.600 2.720 458,000 2.6297 -2.18%
2021-11-08 0 2.750 2.600 2.750 2.720 2.800 398,000 1,098,000 2.7588 2.750 2.600 2.750 2.720 2.800 398,000 2.7588 1.85%
2021-11-05 0 2.700 2.600 2.700 2.690 2.880 364,000 1,004,840 2.7605 2.700 2.600 2.700 2.690 2.880 364,000 2.7605 -4.59%
2021-11-04 0 2.830 2.650 2.910 2.830 2.980 356,000 1,024,860 2.8788 2.830 2.650 2.910 2.830 2.980 356,000 2.8788 -0.35%
2021-11-03 0 2.840 2.650 2.840 2.830 2.920 392,000 1,115,980 2.8469 2.840 2.650 2.840 2.830 2.920 392,000 2.8469 0.00%
2021-11-02 0 2.840 2.780 2.840 2.720 2.840 972,000 2,712,240 2.7904 2.840 2.780 2.840 2.720 2.840 972,000 2.7904 4.80%
2021-11-01 0 2.710 2.600 2.710 2.710 2.850 390,000 1,071,940 2.7486 2.710 2.600 2.710 2.710 2.850 390,000 2.7486 -1.45%
2021-10-29 0 2.750 2.720 2.790 2.710 2.980 618,000 1,737,960 2.8122 2.750 2.720 2.790 2.710 2.980 618,000 2.8122 -5.82%
2021-10-28 0 2.920 2.880 2.920 2.920 2.960 386,000 1,134,180 2.9383 2.920 2.880 2.920 2.920 2.960 386,000 2.9383 -0.68%
2021-10-27 0 2.940 2.800 2.940 2.940 2.970 344,000 1,015,180 2.9511 2.940 2.800 2.940 2.940 2.970 344,000 2.9511 -0.34%
2021-10-26 0 2.950 2.900 2.950 2.780 2.960 1,664,000 4,774,840 2.8695 2.950 2.900 2.950 2.780 2.960 1,664,000 2.8695 0.00%
2021-10-25 0 2.950 2.920 2.950 2.770 3.100 788,000 2,271,320 2.8824 2.950 2.920 2.950 2.770 3.100 788,000 2.8824 -2.32%
2021-10-22 0 3.020 3.000 3.060 2.880 3.020 448,000 1,326,300 2.9605 3.020 3.000 3.060 2.880 3.020 448,000 2.9605 0.33%
2021-10-21 0 3.010 2.980 3.010 2.920 3.090 1,010,000 3,047,540 3.0174 3.010 2.980 3.010 2.920 3.090 1,010,000 3.0174 -2.59%
2021-10-20 0 3.090 3.050 3.090 2.970 3.100 448,000 1,366,940 3.0512 3.090 3.050 3.090 2.970 3.100 448,000 3.0512 0.00%
2021-10-19 0 3.090 3.080 3.090 3.040 3.160 326,000 1,011,640 3.1032 3.090 3.080 3.090 3.040 3.160 326,000 3.1032 1.98%
2021-10-18 0 3.030 3.020 3.030 2.950 3.090 450,000 1,355,340 3.0119 3.030 3.020 3.030 2.950 3.090 450,000 3.0119 -1.94%
2021-10-15 0 3.090 3.070 3.090 3.090 3.180 736,000 2,289,700 3.1110 3.090 3.070 3.090 3.090 3.180 736,000 3.1110 -1.90%
2021-10-12 0 3.150 3.150 3.170 3.020 3.260 894,000 2,768,340 3.0966 3.150 3.150 3.170 3.020 3.260 894,000 3.0966 -3.08%
2021-10-11 0 3.250 3.090 3.250 3.100 3.430 1,050,000 3,454,540 3.2900 3.250 3.090 3.250 3.100 3.430 1,050,000 3.2900 -4.41%
2021-10-08 0 3.400 3.390 3.400 3.400 3.520 838,000 2,880,700 3.4376 3.400 3.390 3.400 3.400 3.520 838,000 3.4376 -0.58%
2021-10-07 0 3.420 3.420 3.460 3.250 3.500 832,000 2,833,900 3.4061 3.420 3.420 3.460 3.250 3.500 832,000 3.4061 -1.44%
2021-10-06 0 3.470 3.400 3.510 3.420 3.540 306,000 1,069,180 3.4941 3.470 3.400 3.510 3.420 3.540 306,000 3.4941 -1.98%
2021-10-05 0 3.540 3.480 3.550 3.420 3.590 328,000 1,145,260 3.4916 3.540 3.480 3.550 3.420 3.590 328,000 3.4916 0.00%
2021-10-04 0 3.540 3.430 3.570 3.400 3.610 320,000 1,124,460 3.5139 3.540 3.430 3.570 3.400 3.610 320,000 3.5139 1.14%
2021-09-30 0 3.500 3.480 3.500 3.400 3.590 368,000 1,282,340 3.4846 3.500 3.480 3.500 3.400 3.590 368,000 3.4846 2.94%
2021-09-29 0 3.400 3.390 3.440 3.390 3.600 302,000 1,036,980 3.4337 3.400 3.390 3.440 3.390 3.600 302,000 3.4337 -2.30%
2021-09-28 0 3.480 3.380 3.490 3.390 3.480 382,000 1,310,100 3.4296 3.480 3.380 3.490 3.390 3.480 382,000 3.4296 2.65%
2021-09-27 0 3.390 3.240 3.400 3.330 3.520 294,000 1,006,340 3.4229 3.390 3.240 3.400 3.330 3.520 294,000 3.4229 0.30%
2021-09-24 0 3.380 3.360 3.380 3.190 3.380 308,000 1,019,340 3.3095 3.380 3.360 3.380 3.190 3.380 308,000 3.3095 4.97%
2021-09-23 0 3.220 3.200 3.380 3.120 3.240 324,000 1,026,740 3.1690 3.220 3.200 3.380 3.120 3.240 324,000 3.1690 3.87%
2021-09-21 0 3.100 3.090 3.120 3.090 3.120 826,000 2,566,520 3.1072 3.100 3.090 3.120 3.090 3.120 826,000 3.1072 0.00%
2021-09-20 0 3.100 3.080 3.110 3.020 3.160 374,000 1,152,900 3.0826 3.100 3.080 3.110 3.020 3.160 374,000 3.0826 -1.90%
2021-09-17 0 3.160 3.130 3.200 2.880 3.160 472,000 1,459,960 3.0931 3.160 3.130 3.200 2.880 3.160 472,000 3.0931 2.27%
2021-09-16 0 3.090 2.820 3.100 3.030 3.100 340,000 1,043,420 3.0689 3.090 2.820 3.100 3.030 3.100 340,000 3.0689 -1.28%
2021-09-15 0 3.130 3.130 3.200 3.020 3.130 377,628 1,156,819 3.0634 3.130 3.130 3.200 3.020 3.130 377,628 3.0634 2.96%
2021-09-14 0 3.040 2.820 3.050 2.960 3.120 344,000 1,040,380 3.0244 3.040 2.820 3.050 2.960 3.120 344,000 3.0244 -2.56%
2021-09-13 0 3.120 2.850 3.120 3.030 3.140 336,000 1,038,040 3.0894 3.120 2.850 3.120 3.030 3.140 336,000 3.0894 3.65%
2021-09-10 0 3.010 2.980 3.010 3.010 3.160 328,000 1,018,260 3.1045 3.010 2.980 3.010 3.010 3.160 328,000 3.1045 -2.90%
2021-09-09 0 3.100 2.850 3.100 3.000 3.100 354,000 1,078,340 3.0462 3.100 2.850 3.100 3.000 3.100 354,000 3.0462 1.97%
2021-09-08 0 3.040 3.000 3.040 2.930 3.060 708,000 2,145,700 3.0306 3.040 3.000 3.040 2.930 3.060 708,000 3.0306 1.33%
2021-09-07 0 3.000 2.850 3.000 3.000 3.060 330,000 1,005,680 3.0475 3.000 2.850 3.000 3.000 3.060 330,000 3.0475 -1.96%
2021-09-06 0 3.060 2.850 3.070 3.010 3.060 332,000 1,014,220 3.0549 3.060 2.850 3.070 3.010 3.060 332,000 3.0549 -0.33%
2021-09-03 0 3.070 2.850 3.070 3.020 3.090 362,000 1,107,740 3.0601 3.070 2.850 3.070 3.020 3.090 362,000 3.0601 0.33%
2021-09-02 0 3.060 2.820 3.190 3.030 3.120 326,000 1,003,960 3.0796 3.060 2.820 3.190 3.030 3.120 326,000 3.0796 -0.65%
2021-09-01 0 3.080 2.800 3.080 3.040 3.100 336,000 1,032,180 3.0720 3.080 2.800 3.080 3.040 3.100 336,000 3.0720 -0.32%
2021-08-31 0 3.090 2.850 3.100 2.920 3.100 372,000 1,108,220 2.9791 3.090 2.850 3.100 2.920 3.100 372,000 2.9791 3.00%
2021-08-30 0 3.000 2.910 3.000 2.980 3.020 350,000 1,049,880 2.9997 3.000 2.910 3.000 2.980 3.020 350,000 2.9997 0.00%
2021-08-27 0 3.000 2.860 3.000 2.900 3.100 390,000 1,137,920 2.9177 3.000 2.860 3.000 2.900 3.100 390,000 2.9177 5.26%
2021-08-26 0 2.850 2.840 2.850 2.850 2.950 354,000 1,022,600 2.8887 2.850 2.840 2.850 2.850 2.950 354,000 2.8887 -3.39%
2021-08-25 0 2.950 2.940 3.030 2.890 2.950 346,000 1,010,120 2.9194 2.950 2.940 3.030 2.890 2.950 346,000 2.9194 2.08%
2021-08-24 0 2.890 2.850 2.970 2.870 2.940 372,000 1,079,600 2.9022 2.890 2.850 2.970 2.870 2.940 372,000 2.9022 1.40%
2021-08-23 0 2.850 2.850 2.910 2.840 2.880 366,000 1,045,600 2.8568 2.850 2.850 2.910 2.840 2.880 366,000 2.8568 0.00%
2021-08-20 0 2.850 2.840 2.880 2.850 2.900 356,000 1,019,640 2.8642 2.850 2.840 2.880 2.850 2.900 356,000 2.8642 -0.35%
2021-08-19 0 2.860 2.850 2.860 2.850 2.940 382,000 1,102,320 2.8857 2.860 2.850 2.860 2.850 2.940 382,000 2.8857 -1.72%
2021-08-18 0 2.910 2.880 2.910 2.880 2.950 368,000 1,073,080 2.9160 2.910 2.880 2.910 2.880 2.950 368,000 2.9160 0.34%
2021-08-17 0 2.900 2.890 2.900 2.900 2.970 374,000 1,093,820 2.9247 2.900 2.890 2.900 2.900 2.970 374,000 2.9247 -2.36%
2021-08-16 0 2.970 2.950 3.040 2.960 3.100 422,000 1,273,240 3.0172 2.970 2.950 3.040 2.960 3.100 422,000 3.0172 -3.88%
2021-08-13 0 3.090 3.090 3.100 2.970 3.100 26,334,000 79,014,600 3.0005 3.090 3.090 3.100 2.970 3.100 26,334,000 3.0005 3.00%
2021-08-12 0 3.000 2.960 3.000 2.960 3.060 342,000 1,033,560 3.0221 3.000 2.960 3.000 2.960 3.060 342,000 3.0221 0.00%
2021-08-11 0 3.000 2.950 3.010 2.990 3.050 332,000 1,002,740 3.0203 3.000 2.950 3.010 2.990 3.050 332,000 3.0203 1.69%
2021-08-10 0 2.950 2.910 3.000 2.900 3.040 354,000 1,047,080 2.9579 2.950 2.910 3.000 2.900 3.040 354,000 2.9579 -2.96%
2021-08-09 0 3.040 3.000 3.040 3.010 3.190 338,000 1,028,160 3.0419 3.040 3.000 3.040 3.010 3.190 338,000 3.0419 -1.94%
2021-08-06 0 3.100 3.000 3.180 3.030 3.120 332,000 1,020,720 3.0745 3.100 3.000 3.180 3.030 3.120 332,000 3.0745 0.00%
2021-08-05 0 3.100 2.960 3.160 3.060 3.270 12,586,000 39,766,460 3.1596 3.100 2.960 3.160 3.060 3.270 12,586,000 3.1596 -1.90%
2021-08-04 0 3.160 3.010 3.290 3.160 3.270 316,000 1,012,300 3.2035 3.160 3.010 3.290 3.160 3.270 316,000 3.2035 -0.32%
2021-08-03 0 3.170 3.110 3.270 2.940 3.400 330,000 1,040,160 3.1520 3.170 3.110 3.270 2.940 3.400 330,000 3.1520 0.32%
2021-08-02 0 3.160 3.170 3.400 3.000 3.370 346,000 1,091,600 3.1549 3.160 3.170 3.400 3.000 3.370 346,000 3.1549 4.29%
2021-07-30 0 3.030 2.890 3.030 2.980 3.300 530,000 1,650,000 3.1132 3.030 2.890 3.030 2.980 3.300 530,000 3.1132 4.12%
2021-07-29 0 2.910 2.900 2.980 2.850 3.080 370,000 1,099,540 2.9717 2.910 2.900 2.980 2.850 3.080 370,000 2.9717 -3.64%
2021-07-28 0 3.020 2.820 3.190 2.950 3.200 338,000 1,023,820 3.0291 3.020 2.820 3.190 2.950 3.200 338,000 3.0291 2.37%
2021-07-27 0 2.950 2.800 2.950 2.820 3.000 384,000 1,115,220 2.9042 2.950 2.800 2.950 2.820 3.000 384,000 2.9042 5.36%
2021-07-26 0 2.800 2.800 2.880 2.800 2.880 398,000 1,124,960 2.8265 2.800 2.800 2.880 2.800 2.880 398,000 2.8265 -0.36%
2021-07-23 0 2.810 2.800 2.830 2.810 2.950 356,000 1,028,000 2.8876 2.810 2.800 2.830 2.810 2.950 356,000 2.8876 -4.42%
2021-07-22 0 2.940 2.900 3.150 2.840 2.940 8,938,000 25,663,300 2.8713 2.940 2.900 3.150 2.840 2.940 8,938,000 2.8713 2.44%
2021-07-21 0 2.870 2.820 2.870 2.830 2.950 392,000 1,131,080 2.8854 2.870 2.820 2.870 2.830 2.950 392,000 2.8854 0.70%
2021-07-20 0 2.850 2.840 2.970 2.840 3.000 366,000 1,062,240 2.9023 2.850 2.840 2.970 2.840 3.000 366,000 2.9023 -5.00%
2021-07-19 0 3.000 3.000 3.060 2.910 3.230 428,000 1,325,520 3.0970 3.000 3.000 3.060 2.910 3.230 428,000 3.0970 -6.25%
2021-07-16 0 3.200 3.120 3.200 2.950 3.200 362,000 1,124,540 3.1065 3.200 3.120 3.200 2.950 3.200 362,000 3.1065 0.95%
2021-07-15 0 3.170 3.150 3.170 2.950 3.170 402,000 1,237,280 3.0778 3.170 3.150 3.170 2.950 3.170 402,000 3.0778 5.67%
2021-07-14 0 3.000 2.910 3.000 2.970 3.100 332,000 1,000,980 3.0150 3.000 2.910 3.000 2.970 3.100 332,000 3.0150 0.67%
2021-07-13 0 2.980 2.920 3.090 2.980 3.050 344,000 1,033,800 3.0052 2.980 2.920 3.090 2.980 3.050 344,000 3.0052 -1.65%
2021-07-12 0 3.030 3.020 3.060 2.920 3.190 362,000 1,085,520 2.9987 3.030 3.020 3.060 2.920 3.190 362,000 2.9987 4.12%
2021-07-09 0 2.910 2.860 3.010 2.870 3.000 356,000 1,028,540 2.8892 2.910 2.860 3.010 2.870 3.000 356,000 2.8892 -0.34%
2021-07-08 0 2.920 2.880 2.980 2.900 3.160 348,000 1,032,020 2.9656 2.920 2.880 2.980 2.900 3.160 348,000 2.9656 -1.02%
2021-07-07 0 2.950 2.880 3.040 2.830 3.150 364,000 1,109,320 3.0476 2.950 2.880 3.040 2.830 3.150 364,000 3.0476 -4.53%
2021-07-06 0 3.090 3.010 3.090 2.920 3.330 432,000 1,356,900 3.1410 3.090 3.010 3.090 2.920 3.330 432,000 3.1410 6.55%
2021-07-05 0 2.900 2.900 3.000 2.840 2.900 14,024,000 39,706,080 2.8313 2.900 2.900 3.000 2.840 2.900 14,024,000 2.8313 2.47%
2021-07-02 0 2.830 2.700 2.830 2.400 7.970 434,000 1,280,340 2.9501 2.830 2.700 2.830 2.400 7.970 434,000 2.9501 4.43%
2021-06-30 0 2.710 2.500 - 2.680 2.760 410,000 1,109,000 2.7049 2.710 2.500 - 2.680 2.760 410,000 2.7049 -1.81%
2021-06-29 0 2.760 2.600 - 2.760 2.800 362,000 1,008,140 2.7849 2.760 2.600 - 2.760 2.800 362,000 2.7849 -1.43%
2021-06-28 0 2.800 2.700 - 2.700 2.900 358,000 1,013,220 2.8302 2.800 2.700 - 2.700 2.900 358,000 2.8302 -3.45%
2021-06-25 0 2.900 2.700 - 2.850 3.000 350,000 1,016,480 2.9042 2.900 2.700 - 2.850 3.000 350,000 2.9042 0.00%
2021-06-24 0 2.900 2.940 - 2.810 3.100 342,000 1,005,420 2.9398 2.900 2.940 - 2.810 3.100 342,000 2.9398 -3.65%
2021-06-23 0 3.010 3.010 3.220 3.010 3.210 334,000 1,066,260 3.1924 3.010 3.010 3.220 3.010 3.210 334,000 3.1924 -5.94%
2021-06-22 0 3.200 3.180 - 3.000 3.200 326,000 1,021,820 3.1344 3.200 3.180 - 3.000 3.200 326,000 3.1344 5.26%
2021-06-21 0 3.040 3.030 - 2.990 3.240 358,000 1,098,920 3.0696 3.040 3.030 - 2.990 3.240 358,000 3.0696 -0.33%
2021-06-18 0 3.050 3.110 3.280 2.930 3.300 328,000 1,014,300 3.0924 3.050 3.110 3.280 2.930 3.300 328,000 3.0924 -6.71%
2021-06-17 0 3.300 3.100 3.450 3.100 3.500 328,000 1,092,120 3.3296 3.269 3.071 3.418 3.071 3.468 331,070 3.2988 -5.71%
2021-06-16 0 3.500 2.450 3.680 3.200 3.500 306,000 1,014,760 3.3162 3.468 2.427 3.646 3.170 3.468 308,864 3.2855 2.94%
2021-06-15 0 3.400 3.300 3.530 3.400 3.510 294,000 1,012,440 3.4437 3.368 3.269 3.497 3.368 3.477 296,752 3.4117 -2.58%
2021-06-11 0 3.490 3.300 3.490 3.460 3.540 11,374,000 39,698,740 3.4903 3.458 3.269 3.458 3.428 3.507 11,480,455 3.4579 0.00%
2021-06-10 0 3.490 3.350 3.540 3.460 3.560 4,214,000 14,948,220 3.5473 3.458 3.319 3.507 3.428 3.527 4,253,441 3.5144 -1.69%
2021-06-09 0 3.550 3.500 3.630 3.380 3.690 308,000 1,069,740 3.4732 3.517 3.468 3.596 3.349 3.656 310,883 3.4410 5.03%
2021-06-08 0 3.380 3.200 3.400 3.380 3.430 296,000 1,007,720 3.4045 3.349 3.170 3.368 3.349 3.398 298,770 3.3729 -1.46%
2021-06-07 0 3.430 3.400 3.440 3.380 3.450 294,000 1,004,180 3.4156 3.398 3.368 3.408 3.349 3.418 296,752 3.3839 0.59%
2021-06-04 0 3.410 3.200 3.420 3.360 3.500 312,000 1,064,840 3.4129 3.378 3.170 3.388 3.329 3.468 314,920 3.3813 0.00%
2021-06-03 0 3.410 3.400 3.620 3.400 3.720 294,000 1,048,080 3.5649 3.378 3.368 3.586 3.368 3.686 296,752 3.5318 -8.58%
2021-06-02 0 3.730 3.500 3.740 3.680 3.740 280,000 1,036,640 3.7023 3.695 3.468 3.705 3.646 3.705 282,621 3.6680 0.81%
2021-06-01 0 3.700 3.410 3.780 3.600 3.820 290,000 1,061,060 3.6588 3.666 3.378 3.745 3.567 3.785 292,714 3.6249 2.78%
2021-05-31 0 3.600 3.400 - 3.540 3.640 280,000 1,005,120 3.5897 3.567 3.368 - 3.507 3.606 282,621 3.5564 0.00%
2021-05-28 0 3.600 3.300 3.600 3.440 3.640 294,000 1,047,140 3.5617 3.567 3.269 3.567 3.408 3.606 296,752 3.5287 4.96%
2021-05-27 0 3.430 3.300 3.450 3.400 3.550 380,000 1,313,020 3.4553 3.398 3.269 3.418 3.368 3.517 383,557 3.4233 -2.00%
2021-05-26 0 3.500 3.400 - 3.400 3.650 304,000 1,060,400 3.4882 3.468 3.368 - 3.368 3.616 306,845 3.4558 -4.89%
2021-05-25 0 3.680 3.210 3.680 3.200 4.000 442,000 1,559,200 3.5276 3.646 3.180 3.646 3.170 3.963 446,137 3.4949 -7.54%
2021-05-24 0 3.980 3.900 4.000 3.940 4.200 282,000 1,143,000 4.0532 3.943 3.864 3.963 3.903 4.161 284,639 4.0156 0.76%
2021-05-21 0 3.950 3.700 - 3.840 3.960 280,000 1,094,540 3.9091 3.913 3.666 - 3.804 3.923 282,621 3.8728 2.33%
2021-05-20 0 3.860 3.780 3.860 3.820 3.900 280,000 1,081,860 3.8638 3.824 3.745 3.824 3.785 3.864 282,621 3.8280 -1.03%
2021-05-18 0 3.900 3.890 3.900 3.710 3.900 428,000 1,609,240 3.7599 3.864 3.854 3.864 3.676 3.864 432,006 3.7250 5.12%
2021-05-17 0 3.710 3.700 3.770 3.710 3.850 366,000 1,379,360 3.7687 3.676 3.666 3.735 3.676 3.814 369,426 3.7338 0.54%
2021-05-14 0 3.690 3.510 3.690 3.450 3.700 328,000 1,163,180 3.5463 3.656 3.477 3.656 3.418 3.666 331,070 3.5134 7.58%
2021-05-13 0 3.430 3.250 3.430 3.320 3.440 298,000 1,009,280 3.3868 3.398 3.220 3.398 3.289 3.408 300,789 3.3554 1.48%
2021-05-12 0 3.380 3.160 3.450 3.250 3.380 306,000 1,024,060 3.3466 3.349 3.131 3.418 3.220 3.349 308,864 3.3156 4.00%
2021-05-11 0 3.250 2.900 - 3.100 3.250 506,000 1,619,040 3.1997 3.220 2.873 - 3.071 3.220 510,736 3.1700 -0.61%
2021-05-10 0 3.270 3.040 3.280 3.050 3.300 566,000 1,811,460 3.2005 3.240 3.012 3.250 3.022 3.269 571,297 3.1708 7.21%
2021-05-07 0 3.050 2.810 3.050 2.810 3.050 636,000 1,890,720 2.9728 3.022 2.784 3.022 2.784 3.022 641,953 2.9453 -1.29%
2021-05-06 0 3.090 2.460 - 2.810 3.090 440,000 1,294,620 2.9423 3.061 2.437 - 2.784 3.061 444,118 2.9150 7.29%
2021-05-05 0 2.880 2.500 - 2.860 2.880 452,000 1,295,460 2.8661 2.853 2.477 - 2.833 2.853 456,231 2.8395 0.70%
2021-05-04 0 2.860 2.500 2.870 2.860 2.870 444,000 1,270,840 2.8623 2.833 2.477 2.843 2.833 2.843 448,156 2.8357 0.00%
2021-05-03 0 2.860 2.500 2.860 2.810 2.870 418,000 1,194,320 2.8572 2.833 2.477 2.833 2.784 2.843 421,912 2.8307 1.42%
2021-04-30 0 2.820 2.490 2.830 2.810 2.830 430,000 1,213,340 2.8217 2.794 2.467 2.804 2.784 2.804 434,025 2.7956 1.08%
2021-04-29 0 2.790 2.570 2.830 2.760 2.850 478,000 1,344,080 2.8119 2.764 2.546 2.804 2.734 2.824 482,474 2.7858 -0.36%
2021-04-28 0 2.800 2.550 2.840 2.750 2.820 544,000 1,522,360 2.7985 2.774 2.526 2.814 2.725 2.794 549,092 2.7725 0.00%
2021-04-27 0 2.800 2.640 2.850 2.720 2.820 586,000 1,635,400 2.7908 2.774 2.616 2.824 2.695 2.794 591,485 2.7649 0.72%
2021-04-26 0 2.780 2.500 2.780 2.640 2.790 612,000 1,664,460 2.7197 2.754 2.477 2.754 2.616 2.764 617,728 2.6945 2.96%
2021-04-23 0 2.700 2.560 2.790 2.610 2.730 588,000 1,577,540 2.6829 2.675 2.536 2.764 2.586 2.705 593,503 2.6580 7.14%
2021-04-22 0 2.520 2.450 2.740 2.490 2.870 548,000 1,516,320 2.7670 2.497 2.427 2.715 2.467 2.843 553,129 2.7413 -12.20%
2021-04-21 0 2.870 2.600 2.870 2.800 2.890 482,000 1,370,080 2.8425 2.843 2.576 2.843 2.774 2.863 486,511 2.8161 0.00%
2021-04-20 0 2.870 2.660 2.870 2.810 2.900 462,000 1,322,360 2.8623 2.843 2.635 2.843 2.784 2.873 466,324 2.8357 1.06%
2021-04-19 0 2.840 2.680 2.840 2.680 2.840 506,000 1,399,440 2.7657 2.814 2.655 2.814 2.655 2.814 510,736 2.7400 2.53%
2021-04-16 0 2.770 2.500 2.780 2.770 2.800 426,000 1,187,240 2.7869 2.744 2.477 2.754 2.744 2.774 429,987 2.7611 2.59%
2021-04-15 0 2.700 2.500 2.700 2.600 2.970 518,000 1,439,160 2.7783 2.675 2.477 2.675 2.576 2.942 522,848 2.7525 -4.93%
2021-04-14 0 2.840 2.800 2.840 2.810 2.880 352,000 1,006,800 2.8602 2.814 2.774 2.814 2.784 2.853 355,295 2.8337 -1.05%
2021-04-13 0 2.870 2.850 2.990 2.760 2.870 356,000 1,003,120 2.8178 2.843 2.824 2.962 2.734 2.843 359,332 2.7916 1.77%
2021-04-12 0 2.820 2.800 2.950 2.810 3.080 348,000 1,030,800 2.9621 2.794 2.774 2.923 2.784 3.051 351,257 2.9346 -8.44%
2021-04-09 0 3.080 3.020 3.100 3.040 3.100 348,000 1,063,420 3.0558 3.051 2.992 3.071 3.012 3.071 351,257 3.0275 -0.32%
2021-04-08 0 3.090 3.020 3.090 3.070 3.200 328,000 1,014,240 3.0922 3.061 2.992 3.061 3.042 3.170 331,070 3.0635 1.31%
2021-04-07 0 3.050 3.030 3.070 3.020 3.350 328,000 1,026,140 3.1285 3.022 3.002 3.042 2.992 3.319 331,070 3.0995 -7.29%
2021-04-01 0 3.290 3.020 3.300 3.020 3.300 352,000 1,121,020 3.1847 3.259 2.992 3.269 2.992 3.269 355,295 3.1552 -2.08%
2021-03-31 0 3.360 2.910 3.370 3.050 3.390 380,000 1,178,780 3.1021 3.329 2.883 3.339 3.022 3.359 383,557 3.0733 10.89%
2021-03-30 0 3.030 3.010 3.330 2.960 3.390 364,000 1,134,000 3.1154 3.002 2.982 3.299 2.933 3.359 367,407 3.0865 1.00%
2021-03-29 0 3.000 2.910 3.030 2.920 3.100 334,000 1,011,560 3.0286 2.972 2.883 3.002 2.893 3.071 337,126 3.0005 -1.64%
2021-03-26 0 3.050 3.000 3.090 3.000 3.130 330,000 1,015,000 3.0758 3.022 2.972 3.061 2.972 3.101 333,089 3.0472 -2.56%
2021-03-25 0 3.130 3.000 3.150 3.010 3.200 336,000 1,034,900 3.0801 3.101 2.972 3.121 2.982 3.170 339,145 3.0515 0.32%
2021-03-24 0 3.120 3.000 3.120 3.000 3.200 324,000 1,012,140 3.1239 3.091 2.972 3.091 2.972 3.170 327,032 3.0949 -0.64%
2021-03-23 0 3.140 2.910 3.160 2.900 3.300 316,000 1,000,060 3.1647 3.111 2.883 3.131 2.873 3.269 318,958 3.1354 -4.56%
2021-03-22 0 3.290 3.150 3.350 3.250 3.540 312,000 1,051,620 3.3706 3.259 3.121 3.319 3.220 3.507 314,920 3.3393 -6.00%
2021-03-19 0 3.500 3.500 - 3.250 3.500 404,000 1,358,280 3.3621 3.468 3.468 - 3.220 3.468 407,781 3.3309 8.70%
2021-03-18 0 3.220 2.930 3.230 2.970 3.300 352,000 1,111,540 3.1578 3.190 2.903 3.200 2.942 3.269 355,295 3.1285 -1.53%
2021-03-17 0 3.270 3.200 3.280 3.100 3.350 328,000 1,055,800 3.2189 3.240 3.170 3.250 3.071 3.319 331,070 3.1891 -0.91%
2021-03-16 0 3.300 2.970 3.300 2.800 3.300 342,000 1,046,380 3.0596 3.269 2.942 3.269 2.774 3.269 345,201 3.0312 10.37%
2021-03-15 0 2.990 2.990 3.200 2.980 3.480 318,000 1,010,200 3.1767 2.962 2.962 3.170 2.952 3.448 320,976 3.1473 -7.72%
2021-03-12 0 3.240 3.240 - 2.890 3.240 408,000 1,221,380 2.9936 3.210 3.210 - 2.863 3.210 411,819 2.9658 5.54%
2021-03-11 0 3.070 3.050 3.090 3.040 3.510 310,000 1,020,260 3.2912 3.042 3.022 3.061 3.012 3.477 312,901 3.2606 -9.97%
2021-03-10 0 3.410 3.410 3.450 3.110 3.410 312,000 1,033,620 3.3129 3.378 3.378 3.418 3.081 3.378 314,920 3.2822 6.90%
2021-03-09 0 3.190 3.020 3.260 3.040 3.210 336,000 1,054,440 3.1382 3.160 2.992 3.230 3.012 3.180 339,145 3.1091 2.90%
2021-03-08 0 3.100 2.930 3.150 2.810 3.100 346,000 1,017,360 2.9403 3.071 2.903 3.121 2.784 3.071 349,238 2.9131 8.39%
2021-03-05 0 2.860 2.860 - 2.670 2.860 376,000 1,035,860 2.7549 2.833 2.833 - 2.645 2.833 379,519 2.7294 2.14%
2021-03-04 0 2.800 2.640 2.800 2.720 2.810 364,000 1,012,920 2.7827 2.774 2.616 2.774 2.695 2.784 367,407 2.7569 -0.36%
2021-03-03 0 2.810 2.800 2.940 2.810 3.100 350,000 1,023,040 2.9230 2.784 2.774 2.913 2.784 3.071 353,276 2.8959 -10.22%
2021-03-02 0 3.130 2.900 3.190 2.900 3.500 320,000 1,023,800 3.1994 3.101 2.873 3.160 2.873 3.468 322,995 3.1697 -9.28%
2021-03-01 0 3.450 3.410 3.460 3.290 3.640 320,000 1,097,940 3.4311 3.418 3.378 3.428 3.259 3.606 322,995 3.3992 5.83%
2021-02-26 0 3.260 3.260 - 3.020 3.260 338,000 1,044,020 3.0888 3.230 3.230 - 2.992 3.230 341,164 3.0602 5.16%
2021-02-25 0 3.100 3.090 3.200 2.980 3.170 388,000 1,190,960 3.0695 3.071 3.061 3.170 2.952 3.141 391,631 3.0410 4.38%
2021-02-24 0 2.970 2.930 3.000 2.900 3.030 346,000 1,025,740 2.9646 2.942 2.903 2.972 2.873 3.002 349,238 2.9371 4.95%
2021-02-23 0 2.830 2.830 2.900 2.700 2.830 418,000 1,160,820 2.7771 2.804 2.804 2.873 2.675 2.804 421,912 2.7513 3.66%
2021-02-22 0 2.730 2.680 2.750 2.700 2.750 376,000 1,027,720 2.7333 2.705 2.655 2.725 2.675 2.725 379,519 2.7080 1.49%
2021-02-19 0 2.690 2.650 2.700 2.680 2.710 382,000 1,028,520 2.6925 2.665 2.625 2.675 2.655 2.685 385,575 2.6675 -3.58%
2021-02-18 0 2.790 2.730 2.800 2.780 2.800 386,000 1,076,760 2.7895 2.764 2.705 2.774 2.754 2.774 389,613 2.7637 0.36%
2021-02-17 0 2.780 2.610 2.790 2.740 2.790 376,000 1,043,580 2.7755 2.754 2.586 2.764 2.715 2.764 379,519 2.7497 0.72%
2021-02-16 0 2.760 2.670 2.760 2.710 2.790 366,000 1,007,960 2.7540 2.734 2.645 2.734 2.685 2.764 369,426 2.7285 2.99%
2021-02-11 0 2.680 2.680 2.780 2.660 2.800 388,000 1,068,000 2.7526 2.655 2.655 2.754 2.635 2.774 391,631 2.7271 -4.29%
2021-02-10 0 2.800 2.730 2.800 2.660 2.800 406,000 1,117,620 2.7528 2.774 2.705 2.774 2.635 2.774 409,800 2.7272 2.94%
2021-02-09 0 2.720 2.680 2.740 2.630 2.720 378,000 1,012,260 2.6779 2.695 2.655 2.715 2.606 2.695 381,538 2.6531 2.26%
2021-02-08 0 2.660 2.630 2.690 2.630 2.680 378,000 1,003,220 2.6540 2.635 2.606 2.665 2.606 2.655 381,538 2.6294 0.00%
2021-02-05 0 2.660 2.580 2.680 2.560 2.680 378,000 1,008,380 2.6677 2.635 2.556 2.655 2.536 2.655 381,538 2.6429 -0.75%
2021-02-04 0 2.680 2.550 2.690 2.560 2.690 388,000 1,036,320 2.6709 2.655 2.526 2.665 2.536 2.665 391,631 2.6462 -0.37%
2021-02-03 0 2.690 2.550 2.690 2.660 2.690 376,000 1,006,500 2.6769 2.665 2.526 2.665 2.635 2.665 379,519 2.6520 1.51%
2021-02-02 0 2.650 2.550 2.660 2.650 2.660 380,000 1,007,700 2.6518 2.625 2.526 2.635 2.625 2.635 383,557 2.6273 0.00%
2021-02-01 0 2.650 2.580 2.660 2.640 2.660 378,000 1,001,700 2.6500 2.625 2.556 2.635 2.616 2.635 381,538 2.6254 -0.38%
2021-01-29 0 2.660 2.630 2.660 2.630 2.680 382,000 1,011,940 2.6491 2.635 2.606 2.635 2.606 2.655 385,575 2.6245 0.76%
2021-01-28 0 2.640 2.520 2.700 2.500 2.700 398,000 1,015,140 2.5506 2.616 2.497 2.675 2.477 2.675 401,725 2.5270 4.35%
2021-01-27 0 2.530 2.430 2.540 2.430 2.540 462,000 1,151,420 2.4923 2.507 2.407 2.516 2.407 2.516 466,324 2.4691 3.27%
2021-01-26 0 2.450 2.450 2.500 2.420 2.500 416,000 1,026,460 2.4675 2.427 2.427 2.477 2.398 2.477 419,894 2.4446 -1.61%
2021-01-25 0 2.490 2.470 2.480 2.410 2.500 412,000 1,023,740 2.4848 2.467 2.447 2.457 2.388 2.477 415,856 2.4618 3.32%
2021-01-22 0 2.410 2.400 2.560 2.400 2.550 402,000 1,012,960 2.5198 2.388 2.378 2.536 2.378 2.526 405,763 2.4964 -3.21%
2021-01-21 0 2.490 2.490 2.510 2.470 2.520 404,000 1,007,220 2.4931 2.467 2.467 2.487 2.447 2.497 407,781 2.4700 0.00%
2021-01-20 0 2.490 2.420 2.490 2.480 2.540 404,000 1,007,080 2.4928 2.467 2.398 2.467 2.457 2.516 407,781 2.4697 0.00%
2021-01-19 0 2.490 2.470 2.490 2.420 2.490 414,000 1,019,880 2.4635 2.467 2.447 2.467 2.398 2.467 417,875 2.4406 2.89%
2021-01-18 0 2.420 2.420 2.450 2.420 2.440 416,000 1,009,400 2.4264 2.398 2.398 2.427 2.398 2.417 419,894 2.4039 0.41%
2021-01-15 0 2.410 2.400 2.440 2.410 2.440 422,000 1,020,420 2.4181 2.388 2.378 2.417 2.388 2.417 425,950 2.3956 -0.82%
2021-01-14 0 2.430 2.430 2.440 2.410 2.430 414,000 1,000,640 2.4170 2.407 2.407 2.417 2.388 2.407 417,875 2.3946 0.83%
2021-01-13 0 2.410 2.400 2.440 2.400 2.430 432,000 1,043,680 2.4159 2.388 2.378 2.417 2.378 2.407 436,043 2.3935 0.42%
2021-01-12 0 2.400 2.400 2.430 2.400 2.420 416,000 1,000,780 2.4057 2.378 2.378 2.407 2.378 2.398 419,894 2.3834 -0.41%
2021-01-11 0 2.410 2.390 2.420 2.380 2.420 418,000 1,005,120 2.4046 2.388 2.368 2.398 2.358 2.398 421,912 2.3823 0.84%
2021-01-08 0 2.390 2.380 2.410 2.370 2.400 428,000 1,025,640 2.3964 2.368 2.358 2.388 2.348 2.378 432,006 2.3741 -0.42%
2021-01-07 0 2.400 2.370 2.400 2.380 2.410 2,002,000 4,796,680 2.3959 2.378 2.348 2.378 2.358 2.388 2,020,738 2.3737 -0.41%
2021-01-06 0 2.410 2.370 2.410 2.370 2.430 562,000 1,347,500 2.3977 2.388 2.348 2.388 2.348 2.407 567,260 2.3755 0.42%
2021-01-05 0 2.400 2.380 2.400 2.370 2.400 456,000 1,086,460 2.3826 2.378 2.358 2.378 2.348 2.378 460,268 2.3605 0.42%
2021-01-04 0 2.390 2.370 2.390 2.360 2.390 478,000 1,138,860 2.3826 2.368 2.348 2.368 2.338 2.368 482,474 2.3605 0.42%
2020-12-31 0 2.380 2.380 2.390 2.380 2.390 434,000 1,036,560 2.3884 2.358 2.358 2.368 2.358 2.368 438,062 2.3662 0.00%
2020-12-30 0 2.380 2.370 2.390 2.370 2.400 806,000 1,919,580 2.3816 2.358 2.348 2.368 2.348 2.378 813,544 2.3595 0.42%
2020-12-29 0 2.370 2.360 2.380 2.360 2.390 426,000 1,011,360 2.3741 2.348 2.338 2.358 2.338 2.368 429,987 2.3521 0.00%
2020-12-28 0 2.370 2.360 2.380 2.360 2.380 422,000 1,002,420 2.3754 2.348 2.338 2.358 2.338 2.358 425,950 2.3534 0.00%
2020-12-24 0 2.370 2.370 2.380 2.370 2.390 436,000 1,041,260 2.3882 2.348 2.348 2.358 2.348 2.368 440,081 2.3661 -0.84%
2020-12-23 0 2.390 2.370 2.390 2.370 2.390 428,000 1,017,320 2.3769 2.368 2.348 2.368 2.348 2.368 432,006 2.3549 0.42%
2020-12-22 0 2.380 2.370 2.380 2.370 2.380 424,000 1,009,080 2.3799 2.358 2.348 2.358 2.348 2.358 427,968 2.3578 -0.42%
2020-12-21 0 2.390 2.360 2.390 2.360 2.390 432,000 1,024,580 2.3717 2.368 2.338 2.368 2.338 2.368 436,043 2.3497 0.84%
2020-12-18 0 2.370 2.360 2.370 2.360 2.390 430,000 1,023,280 2.3797 2.348 2.338 2.348 2.338 2.368 434,025 2.3577 0.00%
2020-12-17 0 2.370 2.360 2.380 2.370 2.400 422,000 1,005,060 2.3817 2.348 2.338 2.358 2.348 2.378 425,950 2.3596 -0.42%
2020-12-16 0 2.380 2.370 2.390 2.370 2.390 426,000 1,013,980 2.3802 2.358 2.348 2.368 2.348 2.368 429,987 2.3582 -0.83%
2020-12-15 0 2.400 2.370 2.400 2.370 2.400 420,000 1,001,740 2.3851 2.378 2.348 2.378 2.348 2.378 423,931 2.3630 0.84%
2020-12-14 0 2.380 2.360 2.390 2.370 2.390 612,000 1,457,660 2.3818 2.358 2.338 2.368 2.348 2.368 617,728 2.3597 -0.83%
2020-12-11 0 2.400 2.370 2.400 2.370 2.400 454,000 1,082,960 2.3854 2.378 2.348 2.378 2.348 2.378 458,249 2.3633 0.84%
2020-12-10 0 2.380 2.360 2.380 2.360 2.380 430,000 1,019,740 2.3715 2.358 2.338 2.358 2.338 2.358 434,025 2.3495 0.42%
2020-12-09 0 2.370 2.360 2.370 2.370 2.400 426,000 1,012,700 2.3772 2.348 2.338 2.348 2.348 2.378 429,987 2.3552 -0.42%
2020-12-08 0 2.380 2.370 2.390 2.370 2.390 578,000 1,376,700 2.3818 2.358 2.348 2.368 2.348 2.368 583,410 2.3597 0.42%
2020-12-07 0 2.370 2.360 2.400 2.360 2.400 420,000 1,000,960 2.3832 2.348 2.338 2.378 2.338 2.378 423,931 2.3611 -1.25%
2020-12-04 0 2.400 2.350 2.400 2.360 2.400 424,000 1,003,860 2.3676 2.378 2.328 2.378 2.338 2.378 427,968 2.3456 1.69%
2020-12-03 0 2.360 2.360 2.370 2.350 2.370 426,000 1,005,600 2.3606 2.338 2.338 2.348 2.328 2.348 429,987 2.3387 -0.42%
2020-12-02 0 2.370 2.350 2.370 2.350 2.380 424,000 1,003,940 2.3678 2.348 2.328 2.348 2.328 2.358 427,968 2.3458 -0.42%
2020-12-01 0 2.380 2.370 2.380 2.380 2.400 450,000 1,075,800 2.3907 2.358 2.348 2.358 2.358 2.378 454,212 2.3685 -1.24%
2020-11-30 0 2.410 2.370 2.410 2.380 2.410 440,000 1,049,940 2.3862 2.388 2.348 2.388 2.358 2.388 444,118 2.3641 1.26%
2020-11-27 0 2.380 2.380 2.400 2.360 2.390 462,000 1,098,800 2.3784 2.358 2.358 2.378 2.338 2.368 466,324 2.3563 0.42%
2020-11-26 0 2.370 2.360 2.390 2.370 2.410 424,000 1,011,100 2.3847 2.348 2.338 2.368 2.348 2.388 427,968 2.3626 -1.25%
2020-11-25 0 2.400 2.360 2.400 2.360 2.400 1,758,000 4,175,460 2.3751 2.378 2.338 2.378 2.338 2.378 1,774,454 2.3531 2.13%
2020-11-24 0 2.350 2.350 2.380 2.350 2.390 450,000 1,068,180 2.3737 2.328 2.328 2.358 2.328 2.368 454,212 2.3517 -1.67%
2020-11-23 0 2.390 2.370 2.390 2.350 2.390 436,000 1,039,100 2.3833 2.368 2.348 2.368 2.328 2.368 440,081 2.3612 0.42%
2020-11-20 0 2.380 2.370 2.380 2.380 2.390 422,000 1,006,760 2.3857 2.358 2.348 2.358 2.358 2.368 425,950 2.3636 0.00%
2020-11-19 0 2.380 2.370 2.390 2.370 2.390 428,000 1,020,580 2.3845 2.358 2.348 2.368 2.348 2.368 432,006 2.3624 -0.42%
2020-11-18 0 2.390 2.370 2.400 2.380 2.390 436,000 1,040,520 2.3865 2.368 2.348 2.378 2.358 2.368 440,081 2.3644 0.00%
2020-11-17 0 2.390 2.370 2.390 2.360 2.390 2,078,000 4,934,000 2.3744 2.368 2.348 2.368 2.338 2.368 2,097,449 2.3524 0.84%
2020-11-16 0 2.370 2.360 2.390 2.370 2.390 424,000 1,005,300 2.3710 2.348 2.338 2.368 2.348 2.368 427,968 2.3490 -0.42%
2020-11-13 0 2.380 2.360 2.380 2.360 2.380 434,000 1,026,800 2.3659 2.358 2.338 2.358 2.338 2.358 438,062 2.3440 0.00%
2020-11-12 0 2.380 2.360 2.380 2.360 2.390 426,000 1,012,540 2.3769 2.358 2.338 2.358 2.338 2.368 429,987 2.3548 0.00%
2020-11-11 0 2.380 2.370 2.390 2.370 2.390 426,000 1,015,900 2.3847 2.358 2.348 2.368 2.348 2.368 429,987 2.3626 -0.42%
2020-11-10 0 2.390 2.380 2.400 2.380 2.390 420,000 1,002,800 2.3876 2.368 2.358 2.378 2.358 2.368 423,931 2.3655 0.00%
2020-11-09 0 2.390 2.370 2.390 2.380 2.390 442,000 1,054,720 2.3862 2.368 2.348 2.368 2.358 2.368 446,137 2.3641 0.00%
2020-11-06 0 2.390 2.370 2.390 2.370 2.400 436,000 1,039,520 2.3842 2.368 2.348 2.368 2.348 2.378 440,081 2.3621 0.42%
2020-11-05 0 2.380 2.360 2.390 2.370 2.390 1,204,000 2,865,400 2.3799 2.358 2.338 2.368 2.348 2.368 1,215,269 2.3578 0.85%
2020-11-04 0 2.360 2.360 2.400 2.360 2.390 424,000 1,009,420 2.3807 2.338 2.338 2.378 2.338 2.368 427,968 2.3586 0.43%
2020-11-03 0 2.350 2.350 2.370 2.350 2.380 428,000 1,010,800 2.3617 2.328 2.328 2.348 2.328 2.358 432,006 2.3398 0.00%
2020-11-02 0 2.350 2.350 2.370 2.350 2.380 438,000 1,033,060 2.3586 2.328 2.328 2.348 2.328 2.358 442,099 2.3367 0.00%
2020-10-30 0 2.350 2.350 2.370 2.350 2.370 428,000 1,008,680 2.3567 2.328 2.328 2.348 2.328 2.348 432,006 2.3349 -0.42%
2020-10-29 0 2.360 2.350 2.400 2.350 2.400 450,000 1,059,860 2.3552 2.338 2.328 2.378 2.328 2.378 454,212 2.3334 0.43%
2020-10-28 0 2.350 2.340 2.360 2.350 2.370 496,000 1,166,980 2.3528 2.328 2.318 2.338 2.328 2.348 500,642 2.3310 0.00%
2020-10-27 0 2.350 2.340 2.400 2.340 2.390 1,702,000 4,020,760 2.3624 2.328 2.318 2.378 2.318 2.368 1,717,930 2.3405 0.00%
2020-10-23 0 2.350 2.340 2.390 2.340 2.390 428,000 1,006,540 2.3517 2.328 2.318 2.368 2.318 2.368 432,006 2.3299 0.00%
2020-10-22 0 2.350 2.340 2.380 2.350 2.380 440,000 1,036,580 2.3559 2.328 2.318 2.358 2.328 2.358 444,118 2.3340 0.00%
2020-10-21 0 2.350 2.350 2.360 2.350 2.410 468,000 1,105,740 2.3627 2.328 2.328 2.338 2.328 2.388 472,380 2.3408 -1.26%
2020-10-20 0 2.380 2.360 2.420 2.360 2.420 434,000 1,035,920 2.3869 2.358 2.338 2.398 2.338 2.398 438,062 2.3648 -0.83%
2020-10-19 0 2.400 2.400 2.460 2.400 2.450 18,536,000 45,047,120 2.4303 2.378 2.378 2.437 2.378 2.427 18,709,488 2.4077 -1.23%
2020-10-16 0 2.430 2.350 2.440 2.350 2.460 1,364,000 3,284,880 2.4083 2.407 2.328 2.417 2.328 2.437 1,376,766 2.3859 2.97%
2020-10-15 0 2.360 2.350 2.360 2.350 2.380 4,080,000 9,665,240 2.3689 2.338 2.328 2.338 2.328 2.358 4,118,187 2.3470 -0.42%
2020-10-14 0 2.370 2.370 2.410 2.370 2.470 440,000 1,056,400 2.4009 2.348 2.348 2.388 2.348 2.447 444,118 2.3786 -4.05%
2020-10-12 0 2.470 2.450 2.480 2.460 2.550 456,000 1,140,860 2.5019 2.447 2.427 2.457 2.437 2.526 460,268 2.4787 -1.59%
2020-10-09 0 2.510 2.510 2.520 2.490 2.520 22,554,000 55,282,960 2.4511 2.487 2.487 2.497 2.467 2.497 22,765,095 2.4284 0.00%
2020-10-08 0 2.510 2.480 2.520 2.470 2.520 400,000 1,002,120 2.5053 2.487 2.457 2.497 2.447 2.497 403,744 2.4821 1.62%
2020-10-07 0 2.470 2.470 2.520 2.470 2.510 408,000 1,022,820 2.5069 2.447 2.447 2.497 2.447 2.487 411,819 2.4837 -1.20%
2020-10-06 0 2.500 2.500 2.510 2.440 2.510 428,000 1,061,460 2.4800 2.477 2.477 2.487 2.417 2.487 432,006 2.4570 2.04%
2020-10-05 0 2.450 2.390 2.460 2.410 2.450 430,000 1,045,380 2.4311 2.427 2.368 2.437 2.388 2.427 434,025 2.4086 1.66%
2020-09-30 0 2.410 2.410 2.430 2.400 2.420 418,000 1,007,620 2.4106 2.388 2.388 2.407 2.378 2.398 421,912 2.3882 0.00%
2020-09-29 0 2.410 2.390 2.410 2.410 2.410 20,356,000 49,057,960 2.4100 2.388 2.368 2.388 2.388 2.388 20,546,522 2.3877 0.00%
2020-09-28 0 2.410 2.400 2.430 2.400 2.420 416,000 1,005,040 2.4160 2.388 2.378 2.407 2.378 2.398 419,894 2.3936 0.00%
2020-09-25 0 2.410 2.410 2.460 2.410 2.450 414,000 1,012,060 2.4446 2.388 2.388 2.437 2.388 2.427 417,875 2.4219 -1.23%
2020-09-24 0 2.440 2.440 2.500 2.440 2.480 412,000 1,015,280 2.4643 2.417 2.417 2.477 2.417 2.457 415,856 2.4414 -0.41%
2020-09-23 0 2.450 2.450 2.500 2.450 2.540 432,000 1,072,700 2.4831 2.427 2.427 2.477 2.427 2.516 436,043 2.4601 -2.00%
2020-09-22 0 2.500 2.450 2.530 2.470 2.540 402,000 1,004,280 2.4982 2.477 2.427 2.507 2.447 2.516 405,763 2.4750 -2.72%
2020-09-21 0 2.570 2.530 2.600 2.550 2.600 390,000 1,006,780 2.5815 2.546 2.507 2.576 2.526 2.576 393,650 2.5575 -2.28%
2020-09-18 0 2.630 2.630 2.640 2.530 2.630 1,488,000 3,891,540 2.6153 2.606 2.606 2.616 2.507 2.606 1,501,927 2.5910 2.33%
2020-09-17 0 2.570 2.520 2.590 2.570 2.930 446,000 1,163,540 2.6088 2.546 2.497 2.566 2.546 2.903 450,174 2.5846 -0.77%
2020-09-16 0 2.590 2.500 2.590 2.560 2.600 410,000 1,059,300 2.5837 2.566 2.477 2.566 2.536 2.576 413,837 2.5597 -0.38%
2020-09-15 0 2.600 2.480 2.600 2.540 2.600 468,000 1,202,980 2.5705 2.576 2.457 2.576 2.516 2.576 472,380 2.5466 1.17%
2020-09-14 0 2.570 2.540 2.580 2.540 2.580 406,000 1,037,980 2.5566 2.546 2.516 2.556 2.516 2.556 409,800 2.5329 -0.39%
2020-09-11 0 2.580 2.490 2.580 2.500 2.580 414,000 1,054,880 2.5480 2.556 2.467 2.556 2.477 2.556 417,875 2.5244 0.00%
2020-09-10 0 2.580 2.520 2.580 2.480 2.590 720,000 1,822,160 2.5308 2.556 2.497 2.556 2.457 2.566 726,739 2.5073 2.79%
2020-09-09 0 2.510 2.470 2.510 2.450 2.510 438,000 1,088,060 2.4842 2.487 2.447 2.487 2.427 2.487 442,099 2.4611 1.62%
2020-09-08 0 2.470 2.420 2.470 2.420 2.490 992,000 2,440,440 2.4601 2.447 2.398 2.447 2.398 2.467 1,001,285 2.4373 1.65%
2020-09-07 0 2.430 2.390 2.430 2.400 2.430 464,000 1,118,800 2.4112 2.407 2.368 2.407 2.378 2.407 468,343 2.3888 1.25%
2020-09-04 0 2.400 2.400 2.410 2.390 2.430 452,000 1,090,640 2.4129 2.378 2.378 2.388 2.368 2.407 456,231 2.3905 -0.83%
2020-09-03 0 2.420 2.410 2.440 2.410 2.450 504,000 1,226,720 2.4340 2.398 2.388 2.417 2.388 2.427 508,717 2.4114 -2.02%
2020-09-02 0 2.470 2.440 2.470 2.450 2.470 408,000 1,003,560 2.4597 2.447 2.417 2.447 2.427 2.447 411,819 2.4369 0.41%
2020-09-01 0 2.460 2.450 2.460 2.460 2.510 582,000 1,456,080 2.5019 2.437 2.427 2.437 2.437 2.487 587,447 2.4787 -1.60%
2020-08-31 0 2.500 2.480 2.500 2.490 2.520 442,000 1,102,200 2.4937 2.477 2.457 2.477 2.467 2.497 446,137 2.4705 0.40%
2020-08-28 0 2.490 2.470 2.500 2.470 2.490 622,000 1,547,540 2.4880 2.467 2.447 2.477 2.447 2.467 627,822 2.4649 0.00%
2020-08-27 0 2.490 2.480 2.500 2.480 2.500 408,000 1,016,140 2.4905 2.467 2.457 2.477 2.457 2.477 411,819 2.4674 0.00%
2020-08-26 0 2.490 2.470 2.490 2.470 2.510 670,000 1,665,260 2.4855 2.467 2.447 2.467 2.447 2.487 676,271 2.4624 0.00%
2020-08-25 0 2.490 2.480 2.500 2.490 2.530 400,000 1,006,180 2.5155 2.467 2.457 2.477 2.467 2.507 403,744 2.4921 -1.97%
2020-08-24 0 2.540 2.520 2.540 2.500 2.560 2,206,000 5,595,440 2.5365 2.516 2.497 2.516 2.477 2.536 2,226,647 2.5129 -2.68%
2020-08-21 0 2.610 2.580 2.620 2.390 2.610 4,680,000 11,790,380 2.5193 2.586 2.556 2.596 2.368 2.586 4,723,803 2.4960 6.10%
2020-08-20 0 2.460 2.450 2.470 2.410 2.460 1,214,000 2,969,020 2.4457 2.437 2.427 2.447 2.388 2.437 1,225,362 2.4230 0.00%
2020-08-19 0 2.460 2.440 2.460 2.430 2.470 902,000 2,210,360 2.4505 2.437 2.417 2.437 2.407 2.447 910,442 2.4278 -0.81%
2020-08-18 0 2.480 2.440 2.490 2.420 2.480 638,000 1,563,820 2.4511 2.457 2.417 2.467 2.398 2.457 643,971 2.4284 1.22%
2020-08-17 0 2.450 2.440 2.450 2.340 2.450 732,000 1,740,420 2.3776 2.427 2.417 2.427 2.318 2.427 738,851 2.3556 2.51%
2020-08-14 0 2.390 2.370 2.390 2.360 2.440 760,000 1,813,540 2.3862 2.368 2.348 2.368 2.338 2.417 767,113 2.3641 -3.63%
2020-08-13 0 2.480 2.480 2.510 2.450 2.510 1,010,000 2,524,620 2.4996 2.457 2.457 2.487 2.427 2.487 1,019,453 2.4764 0.40%
2020-08-12 0 2.470 2.470 2.490 2.470 2.530 570,000 1,425,540 2.5009 2.447 2.447 2.467 2.447 2.507 575,335 2.4778 -3.52%
2020-08-11 0 2.560 2.550 2.560 2.430 2.580 3,098,000 7,803,940 2.5190 2.536 2.526 2.536 2.407 2.556 3,126,996 2.4957 1.99%
2020-08-10 0 2.510 2.510 2.650 2.420 2.530 770,000 1,903,000 2.4714 2.487 2.487 2.625 2.398 2.507 777,207 2.4485 4.15%
2020-08-07 0 2.410 2.410 2.430 2.400 2.440 432,000 1,044,440 2.4177 2.388 2.388 2.407 2.378 2.417 436,043 2.3953 -4.37%
2020-08-06 0 2.520 2.510 2.530 2.340 2.520 3,040,000 7,418,060 2.4402 2.497 2.487 2.507 2.318 2.497 3,068,453 2.4175 7.23%
2020-08-05 0 2.350 2.340 2.360 2.350 2.350 430,000 1,010,500 2.3500 2.328 2.318 2.338 2.328 2.328 434,025 2.3282 0.00%
2020-08-04 0 2.350 2.340 2.360 2.340 2.360 430,000 1,011,300 2.3519 2.328 2.318 2.338 2.318 2.338 434,025 2.3301 -0.42%
2020-08-03 0 2.360 2.340 2.360 2.350 2.360 468,000 1,100,640 2.3518 2.338 2.318 2.338 2.328 2.338 472,380 2.3300 0.00%
2020-07-31 0 2.360 2.340 2.360 2.320 2.360 442,000 1,037,860 2.3481 2.338 2.318 2.338 2.298 2.338 446,137 2.3263 2.16%
2020-07-30 0 2.310 2.310 2.360 2.310 2.360 472,000 1,107,760 2.3469 2.289 2.289 2.338 2.289 2.338 476,418 2.3252 -2.12%
2020-07-29 0 2.360 2.340 2.360 2.340 2.360 458,000 1,076,500 2.3504 2.338 2.318 2.338 2.318 2.338 462,287 2.3286 0.00%
2020-07-28 0 2.360 2.330 2.360 2.340 2.360 488,000 1,145,780 2.3479 2.338 2.308 2.338 2.318 2.338 492,567 2.3261 0.43%
2020-07-27 0 2.350 2.340 2.360 2.350 2.360 426,000 1,001,160 2.3501 2.328 2.318 2.338 2.328 2.338 429,987 2.3283 -0.42%
2020-07-24 0 2.360 2.340 2.360 2.350 2.360 442,000 1,041,260 2.3558 2.338 2.318 2.338 2.328 2.338 446,137 2.3339 0.00%
2020-07-23 0 2.360 2.340 2.360 2.350 2.360 460,000 1,081,220 2.3505 2.338 2.318 2.338 2.328 2.338 464,305 2.3287 0.00%
2020-07-22 0 2.360 2.350 2.360 2.350 2.360 426,000 1,003,980 2.3568 2.338 2.328 2.338 2.328 2.338 429,987 2.3349 0.43%
2020-07-21 0 2.350 2.340 2.380 2.350 2.360 514,000 1,210,680 2.3554 2.328 2.318 2.358 2.328 2.338 518,811 2.3336 0.00%
2020-07-20 0 2.350 2.340 2.360 2.330 2.360 430,000 1,010,000 2.3488 2.328 2.318 2.338 2.308 2.338 434,025 2.3271 0.43%
2020-07-17 0 2.340 2.330 2.350 2.330 2.350 428,000 1,004,540 2.3471 2.318 2.308 2.328 2.308 2.328 432,006 2.3253 0.00%
2020-07-16 0 2.340 2.330 2.360 2.330 2.350 450,000 1,056,280 2.3473 2.318 2.308 2.338 2.308 2.328 454,212 2.3255 -0.43%
2020-07-15 0 2.350 2.330 2.350 2.330 2.350 438,000 1,026,640 2.3439 2.328 2.308 2.328 2.308 2.328 442,099 2.3222 0.00%
2020-07-14 0 2.350 2.330 2.360 2.330 2.360 430,000 1,008,280 2.3448 2.328 2.308 2.338 2.308 2.338 434,025 2.3231 -0.42%
2020-07-13 0 2.360 2.350 2.360 2.330 2.360 834,000 1,966,380 2.3578 2.338 2.328 2.338 2.308 2.338 841,806 2.3359 0.43%
2020-07-10 0 2.350 2.330 2.360 2.330 2.350 426,000 1,000,860 2.3494 2.328 2.308 2.338 2.308 2.328 429,987 2.3277 0.00%
2020-07-09 0 2.350 2.330 2.360 2.330 2.360 434,000 1,019,080 2.3481 2.328 2.308 2.338 2.308 2.338 438,062 2.3263 0.43%
2020-07-08 0 2.340 2.320 2.350 2.320 2.350 440,000 1,030,920 2.3430 2.318 2.298 2.328 2.298 2.328 444,118 2.3213 0.00%
2020-07-07 0 2.340 2.330 2.350 2.340 2.360 456,000 1,071,200 2.3491 2.318 2.308 2.328 2.318 2.338 460,268 2.3273 -0.85%
2020-07-06 0 2.360 2.340 2.360 2.350 2.370 456,000 1,073,320 2.3538 2.338 2.318 2.338 2.328 2.348 460,268 2.3319 0.85%
2020-07-03 0 2.340 2.320 2.360 2.340 2.360 17,114,000 44,230,280 2.5845 2.318 2.298 2.338 2.318 2.338 17,274,179 2.5605 -0.43%
2020-07-02 0 2.350 2.320 2.360 2.340 2.360 464,000 1,089,240 2.3475 2.328 2.298 2.338 2.318 2.338 468,343 2.3257 0.86%
2020-06-30 0 2.330 2.320 2.350 2.320 2.350 440,000 1,030,480 2.3420 2.308 2.298 2.328 2.298 2.328 444,118 2.3203 0.43%
2020-06-29 0 2.320 2.320 2.340 2.320 2.350 444,000 1,039,300 2.3408 2.298 2.298 2.318 2.298 2.328 448,156 2.3191 -0.85%
2020-06-26 0 2.340 2.320 2.330 2.310 2.340 428,000 1,001,120 2.3391 2.318 2.298 2.308 2.289 2.318 432,006 2.3174 0.00%
2020-06-24 0 2.340 2.310 2.350 2.320 2.340 488,000 1,140,340 2.3368 2.318 2.289 2.328 2.298 2.318 492,567 2.3151 1.74%
2020-06-23 0 2.300 2.300 2.350 2.300 2.340 442,000 1,034,000 2.3394 2.279 2.279 2.328 2.279 2.318 446,137 2.3177 -0.86%
2020-06-22 0 2.320 2.320 2.360 2.320 2.350 460,000 1,078,760 2.3451 2.298 2.298 2.338 2.298 2.328 464,305 2.3234 -1.69%
2020-06-19 0 2.360 2.330 2.360 2.340 2.360 454,000 1,062,560 2.3404 2.338 2.308 2.338 2.318 2.338 458,249 2.3187 0.85%
2020-06-18 0 2.340 2.330 2.350 2.340 2.350 430,000 1,006,260 2.3401 2.318 2.308 2.328 2.318 2.328 434,025 2.3184 -0.43%
2020-06-17 0 2.350 2.320 2.350 2.330 2.350 460,000 1,076,280 2.3397 2.328 2.298 2.328 2.308 2.328 464,305 2.3180 0.00%
2020-06-16 0 2.350 2.320 2.350 2.330 2.350 476,000 1,112,960 2.3382 2.328 2.298 2.328 2.308 2.328 480,455 2.3165 1.29%
2020-06-15 0 2.320 2.320 2.340 2.320 2.350 454,000 1,064,560 2.3448 2.298 2.298 2.318 2.298 2.328 458,249 2.3231 -1.28%
2020-06-12 0 2.350 2.330 2.350 2.330 2.360 454,000 1,066,580 2.3493 2.328 2.308 2.328 2.308 2.338 458,249 2.3275 0.00%
2020-06-11 0 2.350 2.340 2.360 2.340 2.370 490,000 1,154,240 2.3556 2.328 2.318 2.338 2.318 2.348 494,586 2.3337 0.00%
2020-06-10 0 2.350 2.330 2.360 2.330 2.350 526,000 1,232,340 2.3429 2.328 2.308 2.338 2.308 2.328 530,923 2.3211 0.00%
2020-06-09 0 2.350 2.330 2.360 2.330 2.360 518,000 1,216,800 2.3490 2.328 2.308 2.338 2.308 2.338 522,848 2.3273 0.00%
2020-06-08 0 2.350 2.330 2.360 2.330 2.360 470,000 1,102,240 2.3452 2.328 2.308 2.338 2.308 2.338 474,399 2.3234 0.00%
2020-06-05 0 2.350 2.330 2.360 2.320 2.360 414,000 970,640 2.3445 2.328 2.308 2.338 2.298 2.338 417,875 2.3228 0.00%
2020-06-04 0 2.350 2.320 2.360 2.330 2.390 528,000 1,242,220 2.3527 2.328 2.298 2.338 2.308 2.368 532,942 2.3309 0.43%
2020-06-03 0 2.340 2.340 2.360 2.340 2.370 490,000 1,153,940 2.3550 2.318 2.318 2.338 2.318 2.348 494,586 2.3331 -0.43%
2020-06-02 0 2.350 2.330 2.360 2.330 2.360 478,000 1,122,440 2.3482 2.328 2.308 2.338 2.308 2.338 482,474 2.3264 1.00%
2020-06-01 0 2.350 2.340 2.360 2.300 2.350 616,000 1,437,000 2.3328 2.305 2.295 2.315 2.256 2.305 627,965 2.2883 4.91%
2020-05-29 0 2.240 - 2.240 2.240 2.360 524,000 1,223,580 2.3351 2.197 - 2.197 2.197 2.315 534,178 2.2906 -4.68%
2020-05-28 0 2.350 2.330 2.350 2.340 2.380 624,000 1,469,000 2.3542 2.305 2.286 2.305 2.295 2.335 636,120 2.3093 -0.42%
2020-05-27 0 2.360 2.340 2.360 2.350 2.360 472,000 1,109,740 2.3511 2.315 2.295 2.315 2.305 2.315 481,168 2.3063 0.00%
2020-05-26 0 2.360 2.340 2.360 2.340 2.380 450,000 1,060,160 2.3559 2.315 2.295 2.315 2.295 2.335 458,741 2.3110 0.00%
2020-05-25 0 2.360 2.330 2.360 2.340 2.370 458,000 1,074,620 2.3463 2.315 2.286 2.315 2.295 2.325 466,896 2.3016 0.85%
2020-05-22 0 2.340 2.320 2.350 2.320 2.350 448,000 1,048,980 2.3415 2.295 2.276 2.305 2.276 2.305 456,702 2.2969 0.00%
2020-05-21 0 2.340 2.330 2.350 2.340 2.360 646,000 1,516,120 2.3469 2.295 2.286 2.305 2.295 2.315 658,548 2.3022 -0.43%
2020-05-20 0 2.350 2.340 2.360 2.350 2.380 574,000 1,355,860 2.3621 2.305 2.295 2.315 2.305 2.335 585,149 2.3171 -0.84%
2020-05-19 0 2.370 2.350 2.380 2.360 2.400 564,000 1,335,640 2.3682 2.325 2.305 2.335 2.315 2.354 574,955 2.3230 0.00%
2020-05-18 0 2.370 2.340 2.380 2.360 2.390 556,000 1,320,180 2.3744 2.325 2.295 2.335 2.315 2.344 566,800 2.3292 0.42%
2020-05-15 0 2.360 2.320 2.360 2.330 2.360 442,000 1,037,180 2.3466 2.315 2.276 2.315 2.286 2.315 450,585 2.3019 1.72%
2020-05-14 0 2.320 2.320 2.360 2.320 2.370 592,000 1,383,660 2.3373 2.276 2.276 2.315 2.276 2.325 603,499 2.2927 -1.69%
2020-05-13 0 2.360 2.350 2.380 2.350 2.390 686,000 1,624,220 2.3677 2.315 2.305 2.335 2.305 2.344 699,325 2.3226 -0.84%
2020-05-12 0 2.380 2.350 2.390 2.360 2.390 652,000 1,547,820 2.3740 2.335 2.305 2.344 2.315 2.344 664,664 2.3287 -0.42%
2020-05-11 0 2.390 2.380 2.400 2.390 2.400 542,000 1,295,960 2.3911 2.344 2.335 2.354 2.344 2.354 552,528 2.3455 0.00%
2020-05-08 0 2.390 2.380 2.400 2.390 2.400 512,000 1,225,400 2.3934 2.344 2.335 2.354 2.344 2.354 521,945 2.3478 -0.42%
2020-05-07 0 2.400 2.350 2.400 2.360 2.410 630,000 1,503,160 2.3860 2.354 2.305 2.354 2.315 2.364 642,237 2.3405 -0.83%
2020-05-06 0 2.420 2.420 2.450 2.380 2.430 464,000 1,118,640 2.4109 2.374 2.374 2.403 2.335 2.384 473,013 2.3649 1.68%
2020-05-05 0 2.380 2.370 2.410 2.370 2.430 498,000 1,196,600 2.4028 2.335 2.325 2.364 2.325 2.384 507,673 2.3570 -2.46%
2020-05-04 0 2.440 2.370 2.440 2.370 2.440 676,000 1,626,060 2.4054 2.394 2.325 2.394 2.325 2.394 689,130 2.3596 0.83%
2020-04-29 0 2.420 2.400 2.450 2.420 2.500 506,000 1,236,200 2.4431 2.374 2.354 2.403 2.374 2.452 515,828 2.3965 -1.63%
2020-04-28 0 2.460 2.460 2.500 2.460 2.500 438,000 1,087,860 2.4837 2.413 2.413 2.452 2.413 2.452 446,508 2.4364 0.00%
2020-04-27 0 2.460 2.440 2.490 2.450 2.500 518,000 1,284,720 2.4802 2.413 2.394 2.443 2.403 2.452 528,061 2.4329 -1.20%
2020-04-24 0 2.490 2.440 2.500 2.460 2.510 542,000 1,347,940 2.4870 2.443 2.394 2.452 2.413 2.462 552,528 2.4396 0.81%
2020-04-23 0 2.470 2.440 2.470 2.460 2.500 14,880,000 38,763,000 2.6050 2.423 2.394 2.423 2.413 2.452 15,169,023 2.5554 0.00%
2020-04-22 0 2.470 2.430 2.480 2.430 2.500 486,000 1,196,780 2.4625 2.423 2.384 2.433 2.384 2.452 495,440 2.4156 0.00%
2020-04-21 0 2.470 2.420 2.480 2.430 2.520 432,000 1,066,020 2.4676 2.423 2.374 2.433 2.384 2.472 440,391 2.4206 -1.20%
2020-04-20 0 2.500 2.380 2.520 2.430 2.540 444,000 1,103,300 2.4849 2.452 2.335 2.472 2.384 2.492 452,624 2.4376 0.00%
2020-04-17 0 2.500 2.430 2.500 2.440 2.590 512,000 1,277,980 2.4961 2.452 2.384 2.452 2.394 2.541 521,945 2.4485 -0.40%
2020-04-16 0 2.510 2.480 2.520 2.470 2.570 448,000 1,126,860 2.5153 2.462 2.433 2.472 2.423 2.521 456,702 2.4674 -2.71%
2020-04-15 0 2.580 2.430 2.580 2.520 2.590 448,000 1,139,100 2.5426 2.531 2.384 2.531 2.472 2.541 456,702 2.4942 0.00%
2020-04-14 0 2.580 2.490 2.580 2.500 2.780 564,000 1,437,720 2.5491 2.531 2.443 2.531 2.452 2.727 574,955 2.5006 4.88%
2020-04-09 0 2.460 2.390 2.480 2.430 2.480 564,000 1,390,380 2.4652 2.413 2.344 2.433 2.384 2.433 574,955 2.4182 0.82%
2020-04-08 0 2.440 2.430 2.490 2.440 2.530 498,000 1,238,200 2.4863 2.394 2.384 2.443 2.394 2.482 507,673 2.4390 -3.56%
2020-04-07 0 2.530 2.430 2.550 2.510 2.570 466,000 1,184,640 2.5421 2.482 2.384 2.501 2.462 2.521 475,051 2.4937 0.00%
2020-04-06 0 2.530 2.420 2.540 2.490 2.590 410,000 1,037,100 2.5295 2.482 2.374 2.492 2.443 2.541 417,964 2.4813 0.00%
2020-04-03 0 2.530 2.420 2.530 2.460 2.560 448,000 1,133,620 2.5304 2.482 2.374 2.482 2.413 2.511 456,702 2.4822 1.61%
2020-04-02 0 2.490 2.460 2.600 2.490 2.600 392,000 1,009,860 2.5762 2.443 2.413 2.550 2.443 2.550 399,614 2.5271 -3.86%
2020-04-01 0 2.590 2.420 2.590 2.380 2.600 446,000 1,123,820 2.5198 2.541 2.374 2.541 2.335 2.550 454,663 2.4718 1.17%
2020-03-31 0 2.560 2.490 2.580 2.560 2.620 436,000 1,131,460 2.5951 2.511 2.443 2.531 2.511 2.570 444,469 2.5456 -2.29%
2020-03-30 0 2.620 2.480 2.620 2.590 2.670 492,000 1,289,660 2.6213 2.570 2.433 2.570 2.541 2.619 501,556 2.5713 -2.24%
2020-03-27 0 2.680 2.600 2.680 2.580 2.770 790,000 2,072,800 2.6238 2.629 2.550 2.629 2.531 2.717 805,345 2.5738 1.13%
2020-03-26 0 2.650 2.590 2.650 2.580 2.650 508,000 1,323,240 2.6048 2.600 2.541 2.600 2.531 2.600 517,867 2.5552 1.15%
2020-03-25 0 2.620 2.590 2.620 2.470 2.690 458,000 1,184,860 2.5870 2.570 2.541 2.570 2.423 2.639 466,896 2.5377 6.07%
2020-03-24 0 2.470 2.380 2.470 2.430 2.500 450,000 1,110,860 2.4686 2.423 2.335 2.423 2.384 2.452 458,741 2.4215 2.49%
2020-03-23 0 2.410 2.410 2.460 2.400 2.500 488,000 1,188,800 2.4361 2.364 2.364 2.413 2.354 2.452 497,479 2.3896 -2.43%
2020-03-20 0 2.470 2.390 2.470 2.440 2.490 422,000 1,042,440 2.4702 2.423 2.344 2.423 2.394 2.443 430,197 2.4232 1.65%
2020-03-19 0 2.430 2.420 2.430 2.400 2.540 470,000 1,143,400 2.4328 2.384 2.374 2.384 2.354 2.492 479,129 2.3864 -2.02%
2020-03-18 0 2.480 2.390 2.490 2.380 2.490 500,000 1,232,320 2.4646 2.433 2.344 2.443 2.335 2.443 509,712 2.4177 -0.80%
2020-03-17 0 2.500 2.380 2.500 2.350 2.500 458,000 1,118,660 2.4425 2.452 2.335 2.452 2.305 2.452 466,896 2.3960 3.31%
2020-03-16 0 2.420 2.400 2.550 2.400 2.540 480,000 1,189,500 2.4781 2.374 2.354 2.501 2.354 2.492 489,323 2.4309 -1.22%
2020-03-13 0 2.450 2.430 2.450 2.380 2.450 426,000 1,024,300 2.4045 2.403 2.384 2.403 2.335 2.403 434,274 2.3586 0.00%
2020-03-12 0 2.450 2.350 2.500 2.420 2.500 414,000 1,016,580 2.4555 2.403 2.305 2.452 2.374 2.452 422,041 2.4087 -2.00%
2020-03-11 0 2.500 2.470 2.500 2.460 2.550 408,000 1,018,820 2.4971 2.452 2.423 2.452 2.413 2.501 415,925 2.4495 0.00%
2020-03-10 0 2.500 2.400 2.500 2.470 2.640 434,000 1,102,280 2.5398 2.452 2.354 2.452 2.423 2.590 442,430 2.4914 -5.30%
2020-03-09 0 2.640 2.510 2.640 2.410 2.650 416,000 1,055,600 2.5375 2.590 2.462 2.590 2.364 2.600 424,080 2.4892 2.72%
2020-03-06 0 2.570 2.570 2.620 2.570 2.630 414,000 1,075,820 2.5986 2.521 2.521 2.570 2.521 2.580 422,041 2.5491 -2.28%
2020-03-05 0 2.630 2.630 2.690 2.590 2.790 406,000 1,077,400 2.6537 2.580 2.580 2.639 2.541 2.737 413,886 2.6031 -5.73%
2020-03-04 0 2.790 2.710 2.800 2.600 2.790 640,000 1,701,680 2.6589 2.737 2.658 2.747 2.550 2.737 652,431 2.6082 7.72%
2020-03-03 0 2.590 2.580 2.620 2.580 2.650 394,000 1,024,840 2.6011 2.541 2.531 2.570 2.531 2.600 401,653 2.5516 -1.89%
2020-03-02 0 2.640 2.580 2.640 2.570 2.670 394,000 1,038,480 2.6357 2.590 2.531 2.590 2.521 2.619 401,653 2.5855 -1.12%
2020-02-28 0 2.670 2.670 3.000 2.510 2.670 460,000 1,173,680 2.5515 2.619 2.619 2.943 2.462 2.619 468,935 2.5029 5.12%
2020-02-27 0 2.540 2.520 2.540 2.520 2.580 608,000 1,552,100 2.5528 2.492 2.472 2.492 2.472 2.531 619,810 2.5042 0.79%
2020-02-26 0 2.520 2.500 2.550 2.470 2.580 402,000 1,010,120 2.5127 2.472 2.452 2.501 2.423 2.531 409,808 2.4649 0.00%
2020-02-25 0 2.520 2.530 2.570 2.390 2.600 470,000 1,167,880 2.4849 2.472 2.482 2.521 2.344 2.550 479,129 2.4375 1.61%
2020-02-24 0 2.480 2.440 2.540 2.480 2.580 398,000 1,004,200 2.5231 2.433 2.394 2.492 2.433 2.531 405,731 2.4750 -1.98%
2020-02-21 0 2.530 2.380 2.540 2.530 2.550 394,000 1,000,040 2.5382 2.482 2.335 2.492 2.482 2.501 401,653 2.4898 -0.78%
2020-02-20 0 2.550 2.360 2.580 2.500 2.550 400,000 1,008,680 2.5217 2.501 2.315 2.531 2.452 2.501 407,769 2.4737 2.00%
2020-02-19 0 2.500 2.380 2.500 2.490 2.570 396,000 1,001,820 2.5298 2.452 2.335 2.452 2.443 2.521 403,692 2.4816 -1.57%
2020-02-18 0 2.540 2.360 2.560 2.450 2.590 402,000 1,005,960 2.5024 2.492 2.315 2.511 2.403 2.541 409,808 2.4547 2.83%
2020-02-17 0 2.470 2.400 2.480 2.440 2.480 410,000 1,007,280 2.4568 2.423 2.354 2.433 2.394 2.433 417,964 2.4100 3.35%
2020-02-14 0 2.390 2.370 2.430 2.390 2.450 426,000 1,036,680 2.4335 2.344 2.325 2.384 2.344 2.403 434,274 2.3872 1.27%
2020-02-13 0 2.360 2.350 2.430 2.360 2.490 412,000 1,006,560 2.4431 2.315 2.305 2.384 2.315 2.443 420,003 2.3966 -2.07%
2020-02-12 0 2.410 2.350 2.420 2.390 2.420 438,000 1,052,760 2.4036 2.364 2.305 2.374 2.344 2.374 446,508 2.3578 1.26%
2020-02-11 0 2.380 2.350 2.390 2.330 2.410 420,000 1,002,140 2.3860 2.335 2.305 2.344 2.286 2.364 428,158 2.3406 -1.24%
2020-02-10 0 2.410 2.370 2.410 2.400 2.430 416,000 1,003,220 2.4116 2.364 2.325 2.364 2.354 2.384 424,080 2.3656 -2.03%
2020-02-07 0 2.460 2.340 2.460 2.370 2.530 424,000 1,026,740 2.4216 2.413 2.295 2.413 2.325 2.482 432,236 2.3754 1.23%
2020-02-06 0 2.430 2.340 2.440 2.400 2.440 416,000 1,007,220 2.4212 2.384 2.295 2.394 2.354 2.394 424,080 2.3751 1.25%
2020-02-05 0 2.400 2.340 2.410 2.380 2.480 540,000 1,301,260 2.4097 2.354 2.295 2.364 2.335 2.433 550,489 2.3638 -2.44%
2020-02-04 0 2.460 2.350 2.460 2.340 2.480 418,000 1,012,920 2.4233 2.413 2.305 2.413 2.295 2.433 426,119 2.3771 5.13%
2020-02-03 0 2.340 2.340 2.400 2.340 2.460 448,000 1,076,860 2.4037 2.295 2.295 2.354 2.295 2.413 456,702 2.3579 -3.70%
2020-01-31 0 2.430 2.350 2.430 2.370 2.440 420,000 1,003,720 2.3898 2.384 2.305 2.384 2.325 2.394 428,158 2.3443 2.97%
2020-01-30 0 2.360 2.360 2.420 2.360 2.450 424,000 1,026,580 2.4212 2.315 2.315 2.374 2.315 2.403 432,236 2.3750 -4.45%
2020-01-29 0 2.470 2.350 2.480 2.310 2.610 410,000 1,009,020 2.4610 2.423 2.305 2.433 2.266 2.560 417,964 2.4141 -0.40%
2020-01-24 0 2.480 2.470 2.570 2.470 2.500 410,000 1,018,160 2.4833 2.433 2.423 2.521 2.423 2.452 417,964 2.4360 -0.40%
2020-01-23 0 2.490 2.420 2.490 2.420 2.560 406,000 1,006,160 2.4782 2.443 2.374 2.443 2.374 2.511 413,886 2.4310 0.00%
2020-01-22 0 2.490 2.460 2.490 2.470 2.590 402,000 1,010,900 2.5147 2.443 2.413 2.443 2.423 2.541 409,808 2.4668 -3.86%
2020-01-21 0 2.590 2.350 2.580 2.500 2.610 394,000 1,013,080 2.5713 2.541 2.305 2.531 2.452 2.560 401,653 2.5223 0.39%
2020-01-20 0 2.580 2.370 2.600 2.560 2.620 388,000 1,008,520 2.5993 2.531 2.325 2.550 2.511 2.570 395,536 2.5498 -1.15%
2020-01-17 0 2.610 2.400 2.620 2.460 2.630 484,000 1,213,920 2.5081 2.560 2.354 2.570 2.413 2.580 493,401 2.4603 5.24%
2020-01-16 0 2.480 2.480 2.510 2.480 2.590 404,000 1,014,760 2.5118 2.433 2.433 2.462 2.433 2.541 411,847 2.4639 -1.98%
2020-01-15 0 2.530 2.500 2.530 2.500 2.690 396,000 1,013,540 2.5594 2.482 2.452 2.482 2.452 2.639 403,692 2.5107 -1.17%
2020-01-14 0 2.560 2.510 2.610 2.540 2.700 392,000 1,029,180 2.6255 2.511 2.462 2.560 2.492 2.649 399,614 2.5754 -2.66%
2020-01-13 0 2.630 2.480 2.630 2.400 2.640 446,000 1,090,180 2.4443 2.580 2.433 2.580 2.354 2.590 454,663 2.3978 7.79%
2020-01-10 0 2.440 2.370 2.440 2.360 2.440 424,000 1,013,740 2.3909 2.394 2.325 2.394 2.315 2.394 432,236 2.3453 2.09%
2020-01-09 0 2.390 2.340 2.420 2.340 2.430 464,000 1,093,200 2.3560 2.344 2.295 2.374 2.295 2.384 473,013 2.3111 0.84%
2020-01-08 0 2.370 2.350 2.440 2.340 2.440 426,000 1,005,160 2.3595 2.325 2.305 2.394 2.295 2.394 434,274 2.3146 -2.87%
2020-01-07 0 2.440 2.320 2.520 2.330 2.440 426,000 1,013,560 2.3792 2.394 2.276 2.472 2.286 2.394 434,274 2.3339 3.39%
2020-01-06 0 2.360 2.360 2.400 2.340 2.420 426,000 1,008,600 2.3676 2.315 2.315 2.354 2.295 2.374 434,274 2.3225 -0.84%
2020-01-03 0 2.380 2.330 2.400 2.340 2.410 426,000 1,008,480 2.3673 2.335 2.286 2.354 2.295 2.364 434,274 2.3222 -2.46%
2020-01-02 0 2.440 2.370 2.510 2.360 2.440 430,000 1,022,520 2.3780 2.394 2.325 2.462 2.315 2.394 438,352 2.3326 4.72%
2019-12-31 0 2.330 2.300 2.380 2.300 2.380 452,000 1,058,300 2.3414 2.286 2.256 2.335 2.256 2.335 460,779 2.2968 -0.43%
2019-12-30 0 2.340 2.330 2.350 2.330 2.380 494,000 1,161,260 2.3507 2.295 2.286 2.305 2.286 2.335 503,595 2.3059 0.00%
2019-12-27 0 2.340 2.330 2.400 2.340 2.400 464,000 1,095,420 2.3608 2.295 2.286 2.354 2.295 2.354 473,013 2.3158 0.00%
2019-12-24 0 2.340 2.340 2.380 2.340 2.390 222,000 523,060 2.3561 2.295 2.295 2.335 2.295 2.344 226,312 2.3112 0.00%
2019-12-23 0 2.340 2.330 2.370 2.330 2.390 430,000 1,007,200 2.3423 2.295 2.286 2.325 2.286 2.344 438,352 2.2977 -1.68%
2019-12-20 0 2.380 2.320 2.380 2.310 2.400 452,000 1,059,180 2.3433 2.335 2.276 2.335 2.266 2.354 460,779 2.2987 1.71%
2019-12-19 0 2.340 2.320 2.360 2.310 2.350 452,000 1,056,140 2.3366 2.295 2.276 2.315 2.266 2.305 460,779 2.2921 0.86%
2019-12-18 0 2.320 2.310 2.330 2.280 2.350 720,000 1,669,240 2.3184 2.276 2.266 2.286 2.237 2.305 733,985 2.2742 0.43%
2019-12-17 0 2.310 2.300 2.360 2.310 2.420 494,000 1,172,640 2.3738 2.266 2.256 2.315 2.266 2.374 503,595 2.3285 -2.53%
2019-12-16 0 2.370 2.360 2.410 2.370 2.430 432,000 1,036,560 2.3994 2.325 2.315 2.364 2.325 2.384 440,391 2.3537 -1.25%
2019-12-13 0 2.400 2.390 2.430 2.370 2.480 454,000 1,096,040 2.4142 2.354 2.344 2.384 2.325 2.433 462,818 2.3682 -0.41%
2019-12-12 0 2.410 2.400 2.450 2.350 2.420 458,000 1,088,540 2.3767 2.364 2.354 2.403 2.305 2.374 466,896 2.3314 2.55%
2019-12-11 0 2.350 2.350 2.360 2.350 2.450 462,000 1,098,900 2.3786 2.305 2.305 2.315 2.305 2.403 470,974 2.3333 -2.08%
2019-12-10 0 2.400 2.390 2.430 2.330 2.400 482,000 1,132,120 2.3488 2.354 2.344 2.384 2.286 2.354 491,362 2.3040 0.42%
2019-12-09 0 2.390 2.370 2.390 2.360 2.410 610,000 1,456,360 2.3875 2.344 2.325 2.344 2.315 2.364 621,848 2.3420 0.00%
2019-12-06 0 2.390 2.380 2.400 2.310 2.390 476,000 1,117,240 2.3471 2.344 2.335 2.354 2.266 2.344 485,246 2.3024 0.42%
2019-12-05 0 2.380 2.380 2.460 2.380 2.590 476,000 1,190,180 2.5004 2.335 2.335 2.413 2.335 2.541 485,246 2.4527 -7.03%
2019-12-04 0 2.560 2.530 2.560 2.530 2.570 528,000 1,348,060 2.5531 2.511 2.482 2.511 2.482 2.521 538,256 2.5045 1.99%
2019-12-03 0 2.510 2.500 2.540 2.490 2.620 452,000 1,141,340 2.5251 2.462 2.452 2.492 2.443 2.570 460,779 2.4770 -0.40%
2019-12-02 0 2.520 2.510 2.560 2.520 2.670 396,000 1,014,200 2.5611 2.472 2.462 2.511 2.472 2.619 403,692 2.5123 -2.33%
2019-11-29 0 2.580 2.530 2.580 2.540 2.640 466,000 1,199,980 2.5751 2.531 2.482 2.531 2.492 2.590 475,051 2.5260 -1.90%
2019-11-28 0 2.630 2.620 2.650 2.540 2.680 482,000 1,252,380 2.5983 2.580 2.570 2.600 2.492 2.629 491,362 2.5488 0.77%
2019-11-27 0 2.610 2.610 2.670 2.580 2.720 560,000 1,485,280 2.6523 2.560 2.560 2.619 2.531 2.668 570,877 2.6018 -1.51%
2019-11-26 0 2.650 - 2.650 2.650 2.760 2,538,000 6,774,160 2.6691 2.600 - 2.600 2.600 2.707 2,587,297 2.6182 -3.64%
2019-11-25 0 2.750 2.750 2.760 2.700 2.760 820,000 2,241,700 2.7338 2.698 2.698 2.707 2.649 2.707 835,927 2.6817 2.23%
2019-11-22 0 2.690 2.680 2.720 2.690 2.740 528,000 1,436,300 2.7203 2.639 2.629 2.668 2.639 2.688 538,256 2.6684 -2.18%
2019-11-21 0 2.750 2.700 2.750 2.660 2.750 566,000 1,540,340 2.7214 2.698 2.649 2.698 2.609 2.698 576,994 2.6696 2.23%
2019-11-20 0 2.690 2.700 2.720 2.620 2.750 692,000 1,863,220 2.6925 2.639 2.649 2.668 2.570 2.698 705,441 2.6412 -0.37%
2019-11-19 0 2.700 2.710 2.740 2.670 2.760 768,000 2,084,980 2.7148 2.649 2.658 2.688 2.619 2.707 782,917 2.6631 1.89%
2019-11-18 0 2.650 2.640 2.660 2.470 2.690 1,282,000 3,268,360 2.5494 2.600 2.590 2.609 2.423 2.639 1,306,901 2.5008 6.43%
2019-11-15 0 2.490 2.450 2.490 2.460 2.490 516,000 1,278,280 2.4773 2.443 2.403 2.443 2.413 2.443 526,023 2.4301 0.00%
2019-11-14 0 2.490 2.460 2.480 2.470 2.490 434,000 1,077,560 2.4829 2.443 2.413 2.433 2.423 2.443 442,430 2.4355 0.40%
2019-11-13 0 2.480 2.460 2.480 2.440 2.480 670,000 1,649,540 2.4620 2.433 2.413 2.433 2.394 2.433 683,014 2.4151 0.81%
2019-11-12 0 2.460 2.440 2.460 2.390 2.460 570,000 1,389,400 2.4375 2.413 2.394 2.413 2.344 2.413 581,071 2.3911 2.50%
2019-11-11 0 2.400 2.390 2.400 2.390 2.510 1,356,000 3,281,200 2.4198 2.354 2.344 2.354 2.344 2.462 1,382,338 2.3737 -0.83%
2019-11-08 0 2.420 2.370 2.420 2.350 2.430 666,000 1,586,380 2.3820 2.374 2.325 2.374 2.305 2.384 678,936 2.3366 2.98%
2019-11-07 0 2.350 2.350 2.360 2.350 2.400 462,000 1,092,980 2.3658 2.305 2.305 2.315 2.305 2.354 470,974 2.3207 -1.26%
2019-11-06 0 2.380 2.370 2.380 2.310 2.380 720,000 1,684,280 2.3393 2.335 2.325 2.335 2.266 2.335 733,985 2.2947 2.15%
2019-11-05 0 2.330 2.320 2.340 2.320 2.340 444,000 1,034,600 2.3302 2.286 2.276 2.295 2.276 2.295 452,624 2.2858 -0.43%
2019-11-04 0 2.340 2.330 2.340 2.320 2.340 448,000 1,043,840 2.3300 2.295 2.286 2.295 2.276 2.295 456,702 2.2856 0.00%
2019-11-01 0 2.340 2.320 2.340 2.320 2.340 434,000 1,009,380 2.3258 2.295 2.276 2.295 2.276 2.295 442,430 2.2814 0.00%
2019-10-31 0 2.340 2.320 2.340 2.320 2.350 432,000 1,005,000 2.3264 2.295 2.276 2.295 2.276 2.305 440,391 2.2821 0.00%
2019-10-30 0 2.340 2.320 2.340 2.310 2.340 440,000 1,021,880 2.3225 2.295 2.276 2.295 2.266 2.295 448,546 2.2782 0.86%
2019-10-29 0 2.320 2.300 2.330 2.300 2.330 434,000 1,006,480 2.3191 2.276 2.256 2.286 2.256 2.286 442,430 2.2749 -0.43%
2019-10-28 0 2.330 2.300 2.340 2.310 2.340 450,000 1,042,880 2.3175 2.286 2.256 2.295 2.266 2.295 458,741 2.2734 0.43%
2019-10-25 0 2.320 2.310 2.320 2.310 2.320 434,000 1,004,000 2.3134 2.276 2.266 2.276 2.266 2.276 442,430 2.2693 0.43%
2019-10-24 0 2.310 2.310 2.330 2.300 2.320 438,000 1,012,620 2.3119 2.266 2.266 2.286 2.256 2.276 446,508 2.2679 0.43%
2019-10-23 0 2.300 2.300 2.320 2.290 2.320 452,000 1,044,120 2.3100 2.256 2.256 2.276 2.246 2.276 460,779 2.2660 0.00%
2019-10-22 0 2.300 2.300 2.340 2.290 2.330 850,000 1,959,020 2.3047 2.256 2.256 2.295 2.246 2.286 866,510 2.2608 0.00%
2019-10-21 0 2.300 2.290 2.340 2.290 2.340 464,000 1,073,960 2.3146 2.256 2.246 2.295 2.246 2.295 473,013 2.2705 -1.29%
2019-10-18 0 2.330 2.310 2.340 2.310 2.340 448,000 1,043,260 2.3287 2.286 2.266 2.295 2.266 2.295 456,702 2.2843 -0.85%
2019-10-17 0 2.350 2.320 2.350 2.320 2.350 476,000 1,108,780 2.3294 2.305 2.276 2.305 2.276 2.305 485,246 2.2850 0.00%
2019-10-16 0 2.350 2.310 2.350 2.320 2.360 440,000 1,026,820 2.3337 2.305 2.266 2.305 2.276 2.315 448,546 2.2892 0.43%
2019-10-15 0 2.340 2.300 2.350 2.310 2.340 444,000 1,030,520 2.3210 2.295 2.256 2.305 2.266 2.295 452,624 2.2768 0.00%
2019-10-14 0 2.340 2.300 2.340 2.310 2.340 474,000 1,100,740 2.3222 2.295 2.256 2.295 2.266 2.295 483,207 2.2780 0.43%
2019-10-11 0 2.330 2.300 2.330 2.300 2.340 466,000 1,079,200 2.3159 2.286 2.256 2.286 2.256 2.295 475,051 2.2718 0.00%
2019-10-10 0 2.330 2.300 2.330 2.310 2.350 466,000 1,078,080 2.3135 2.286 2.256 2.286 2.266 2.305 475,051 2.2694 0.43%
2019-10-09 0 2.320 2.300 2.340 2.300 2.320 436,000 1,007,160 2.3100 2.276 2.256 2.295 2.256 2.276 444,469 2.2660 0.00%
2019-10-08 0 2.320 2.300 2.320 2.300 2.320 448,000 1,035,720 2.3119 2.276 2.256 2.276 2.256 2.276 456,702 2.2678 0.43%
2019-10-04 0 2.310 2.310 2.330 2.310 2.320 434,000 1,004,740 2.3151 2.266 2.266 2.286 2.266 2.276 442,430 2.2710 0.00%
2019-10-03 0 2.310 2.300 2.320 2.310 2.310 448,000 1,034,880 2.3100 2.266 2.256 2.276 2.266 2.266 456,702 2.2660 -0.43%
2019-10-02 0 2.320 2.300 2.330 2.310 2.320 446,000 1,033,420 2.3171 2.276 2.256 2.286 2.266 2.276 454,663 2.2729 0.00%
2019-09-30 0 2.320 2.300 2.330 2.300 2.320 464,000 1,074,500 2.3157 2.276 2.256 2.286 2.256 2.276 473,013 2.2716 0.43%
2019-09-27 0 2.310 2.300 2.320 2.310 2.320 446,000 1,030,480 2.3105 2.266 2.256 2.276 2.266 2.276 454,663 2.2665 0.00%
2019-09-26 0 2.310 2.300 2.320 2.300 2.310 440,000 1,015,360 2.3076 2.266 2.256 2.276 2.256 2.266 448,546 2.2637 -0.43%
2019-09-25 0 2.320 2.310 2.320 2.320 2.340 448,000 1,041,000 2.3237 2.276 2.266 2.276 2.276 2.295 456,702 2.2794 0.00%
2019-09-24 0 2.320 2.310 2.340 2.320 2.340 438,000 1,019,520 2.3277 2.276 2.266 2.295 2.276 2.295 446,508 2.2833 0.43%
2019-09-23 0 2.310 2.300 2.340 2.310 2.340 436,000 1,013,440 2.3244 2.266 2.256 2.295 2.266 2.295 444,469 2.2801 0.00%
2019-09-20 0 2.310 2.300 2.350 2.310 2.340 430,000 1,000,900 2.3277 2.266 2.256 2.305 2.266 2.295 438,352 2.2833 0.43%
2019-09-19 0 2.300 2.300 2.350 2.300 2.340 466,000 1,084,380 2.3270 2.256 2.256 2.305 2.256 2.295 475,051 2.2827 -0.43%
2019-09-18 0 2.310 2.310 2.350 2.310 2.340 458,000 1,068,540 2.3331 2.266 2.266 2.305 2.266 2.295 466,896 2.2886 -0.43%
2019-09-17 0 2.320 2.320 2.350 2.270 2.330 6,982,000 16,065,220 2.3009 2.276 2.276 2.305 2.227 2.286 7,117,616 2.2571 0.87%
2019-09-16 0 2.300 2.300 2.330 2.300 2.330 458,000 1,060,060 2.3145 2.256 2.256 2.286 2.256 2.286 466,896 2.2704 0.00%
2019-09-13 0 2.300 2.300 2.350 2.300 2.350 470,000 1,098,400 2.3370 2.256 2.256 2.305 2.256 2.305 479,129 2.2925 -2.13%
2019-09-12 0 2.350 2.330 2.360 2.330 2.360 440,000 1,032,180 2.3459 2.305 2.286 2.315 2.286 2.315 448,546 2.3012 0.43%
2019-09-11 0 2.340 2.300 2.340 2.320 2.340 464,000 1,085,020 2.3384 2.295 2.256 2.295 2.276 2.295 473,013 2.2939 -0.43%
2019-09-10 0 2.350 2.310 2.350 2.320 2.360 434,000 1,014,980 2.3387 2.305 2.266 2.305 2.276 2.315 442,430 2.2941 -0.42%
2019-09-09 0 2.360 2.330 2.360 2.320 2.360 430,000 1,006,460 2.3406 2.315 2.286 2.315 2.276 2.315 438,352 2.2960 0.43%
2019-09-06 0 2.350 2.310 2.350 2.330 2.350 434,000 1,017,600 2.3447 2.305 2.266 2.305 2.286 2.305 442,430 2.3000 0.00%
2019-09-05 0 2.350 2.300 2.360 2.340 2.350 452,000 1,062,080 2.3497 2.305 2.256 2.315 2.295 2.305 460,779 2.3050 0.43%
2019-09-04 0 2.340 2.300 2.350 2.330 2.350 430,000 1,007,000 2.3419 2.295 2.256 2.305 2.286 2.305 438,352 2.2972 0.00%
2019-09-03 0 2.340 2.310 2.350 2.330 2.340 452,000 1,056,940 2.3384 2.295 2.266 2.305 2.286 2.295 460,779 2.2938 0.00%
2019-09-02 0 2.340 2.320 2.350 2.330 2.360 436,000 1,021,740 2.3434 2.295 2.276 2.305 2.286 2.315 444,469 2.2988 0.00%
2019-08-30 0 2.340 2.310 2.350 2.340 2.360 446,000 1,045,240 2.3436 2.295 2.266 2.305 2.295 2.315 454,663 2.2989 -0.43%
2019-08-29 0 2.350 2.300 2.350 2.300 2.350 454,000 1,064,060 2.3437 2.305 2.256 2.305 2.256 2.305 462,818 2.2991 0.00%
2019-08-28 0 2.350 2.300 2.350 2.340 2.360 442,000 1,037,840 2.3481 2.305 2.256 2.305 2.295 2.315 450,585 2.3033 0.43%
2019-08-27 0 2.340 2.300 2.350 2.340 2.350 434,000 1,016,200 2.3415 2.295 2.256 2.305 2.295 2.305 442,430 2.2969 0.86%
2019-08-26 0 2.320 2.310 2.370 2.320 2.370 436,000 1,029,660 2.3616 2.276 2.266 2.325 2.276 2.325 444,469 2.3166 -1.69%
2019-08-23 0 2.360 2.350 2.360 2.360 2.380 424,000 1,002,580 2.3646 2.315 2.305 2.315 2.315 2.335 432,236 2.3195 -0.84%
2019-08-22 0 2.380 2.360 2.390 2.370 2.380 424,000 1,007,180 2.3754 2.335 2.315 2.344 2.325 2.335 432,236 2.3302 0.00%
2019-08-21 0 2.380 2.360 2.390 2.360 2.380 446,000 1,055,180 2.3659 2.335 2.315 2.344 2.315 2.335 454,663 2.3208 0.85%
2019-08-20 0 2.360 2.350 2.390 2.360 2.380 424,000 1,003,240 2.3661 2.315 2.305 2.344 2.315 2.335 432,236 2.3210 0.43%
2019-08-19 0 2.350 2.340 2.350 2.350 2.380 426,000 1,006,320 2.3623 2.305 2.295 2.305 2.305 2.335 434,274 2.3172 0.00%
2019-08-16 0 2.350 2.340 2.370 2.350 2.370 434,000 1,026,000 2.3641 2.305 2.295 2.325 2.305 2.325 442,430 2.3190 -1.26%
2019-08-15 0 2.380 2.350 2.390 2.340 2.380 474,000 1,121,680 2.3664 2.335 2.305 2.344 2.295 2.335 483,207 2.3213 0.00%
2019-08-14 0 2.380 2.360 2.380 2.370 2.390 430,000 1,019,400 2.3707 2.335 2.315 2.335 2.325 2.344 438,352 2.3255 0.42%
2019-08-13 0 2.370 2.360 2.380 2.360 2.380 500,000 1,184,660 2.3693 2.325 2.315 2.335 2.315 2.335 509,712 2.3242 0.00%
2019-08-12 0 2.370 2.360 2.380 2.360 2.390 436,000 1,034,740 2.3733 2.325 2.315 2.335 2.315 2.344 444,469 2.3280 0.00%
2019-08-09 0 2.370 2.360 2.380 2.360 2.390 440,000 1,046,020 2.3773 2.325 2.315 2.335 2.315 2.344 448,546 2.3320 -0.42%
2019-08-08 0 2.380 2.370 2.390 2.380 2.390 454,000 1,080,600 2.3802 2.335 2.325 2.344 2.335 2.344 462,818 2.3348 -0.42%
2019-08-07 0 2.390 2.380 2.390 2.370 2.390 448,000 1,065,820 2.3791 2.344 2.335 2.344 2.325 2.344 456,702 2.3337 0.00%
2019-08-06 0 2.390 2.360 2.390 2.360 2.390 436,000 1,034,800 2.3734 2.344 2.315 2.344 2.315 2.344 444,469 2.3282 1.70%
2019-08-05 0 2.350 2.340 2.360 2.340 2.380 446,000 1,052,320 2.3595 2.305 2.295 2.315 2.295 2.335 454,663 2.3145 -1.67%
2019-08-02 0 2.390 2.370 2.390 2.360 2.390 448,000 1,064,480 2.3761 2.344 2.325 2.344 2.315 2.344 456,702 2.3308 0.42%
2019-08-01 0 2.380 2.370 2.400 2.370 2.400 430,000 1,024,720 2.3831 2.335 2.325 2.354 2.325 2.354 438,352 2.3377 0.42%
2019-07-31 0 2.370 2.350 2.370 2.350 2.380 450,000 1,062,560 2.3612 2.325 2.305 2.325 2.305 2.335 458,741 2.3163 0.85%
2019-07-30 0 2.350 2.350 2.370 2.350 2.390 464,000 1,103,060 2.3773 2.305 2.305 2.325 2.305 2.344 473,013 2.3320 -0.42%
2019-07-29 0 2.360 2.350 2.360 2.360 2.370 440,000 1,039,820 2.3632 2.315 2.305 2.315 2.315 2.325 448,546 2.3182 -0.42%
2019-07-26 0 2.370 2.360 2.380 2.370 2.380 434,000 1,029,360 2.3718 2.325 2.315 2.335 2.325 2.335 442,430 2.3266 -0.42%
2019-07-25 0 2.380 2.360 2.390 2.360 2.380 422,000 1,003,460 2.3779 2.335 2.315 2.344 2.315 2.335 430,197 2.3326 0.42%
2019-07-24 0 2.370 2.370 2.390 2.370 2.390 432,000 1,029,380 2.3828 2.325 2.325 2.344 2.325 2.344 440,391 2.3374 -0.42%
2019-07-23 0 2.380 2.370 2.380 2.360 2.390 430,000 1,023,400 2.3800 2.335 2.325 2.335 2.315 2.344 438,352 2.3347 0.42%
2019-07-22 0 2.370 2.370 2.400 2.370 2.400 574,000 1,373,280 2.3925 2.325 2.325 2.354 2.325 2.354 585,149 2.3469 -0.84%
2019-07-19 0 2.390 2.390 2.410 2.390 2.400 458,000 1,096,820 2.3948 2.344 2.344 2.364 2.344 2.354 466,896 2.3492 -0.42%
2019-07-18 0 2.400 2.380 2.410 2.380 2.410 432,000 1,031,700 2.3882 2.354 2.335 2.364 2.335 2.364 440,391 2.3427 0.84%
2019-07-17 0 2.380 2.380 2.410 2.380 2.410 454,000 1,087,540 2.3955 2.335 2.335 2.364 2.335 2.364 462,818 2.3498 -1.24%
2019-07-16 0 2.410 2.410 2.420 2.390 2.420 542,000 1,306,780 2.4110 2.364 2.364 2.374 2.344 2.374 552,528 2.3651 0.84%
2019-07-15 0 2.390 2.390 2.410 2.390 2.410 454,000 1,087,020 2.3943 2.344 2.344 2.364 2.344 2.364 462,818 2.3487 -1.24%
2019-07-12 0 2.420 2.400 2.420 2.390 2.420 460,000 1,104,260 2.4006 2.374 2.354 2.374 2.344 2.374 468,935 2.3548 0.41%
2019-07-11 0 2.410 2.390 2.410 2.370 2.420 428,000 1,025,920 2.3970 2.364 2.344 2.364 2.325 2.374 436,313 2.3513 0.42%
2019-07-10 1 - - - - - 0 0 - 2.354 - - - - 0 - 0.00%
2019-07-09 0 2.400 2.390 2.400 2.380 2.400 418,000 1,002,060 2.3973 2.354 2.344 2.354 2.335 2.354 426,119 2.3516 0.00%
2019-07-08 0 2.400 2.380 2.400 2.380 2.400 444,000 1,060,660 2.3889 2.354 2.335 2.354 2.335 2.354 452,624 2.3434 0.00%
2019-07-05 0 2.400 2.390 2.400 2.400 2.410 442,000 1,063,440 2.4060 2.354 2.344 2.354 2.354 2.364 450,585 2.3601 -0.41%
2019-07-04 0 2.410 2.380 2.410 2.370 2.510 1,728,000 4,172,080 2.4144 2.364 2.335 2.364 2.325 2.462 1,761,564 2.3684 1.69%
2019-07-03 0 2.370 2.360 2.370 2.350 2.370 438,000 1,033,740 2.3601 2.325 2.315 2.325 2.305 2.325 446,508 2.3152 0.42%
2019-07-02 0 2.360 2.360 2.370 2.360 2.370 438,000 1,033,720 2.3601 2.315 2.315 2.325 2.315 2.325 446,508 2.3151 0.00%
2019-06-28 0 2.360 2.360 2.370 2.350 2.370 442,000 1,043,180 2.3601 2.315 2.315 2.325 2.305 2.325 450,585 2.3152 0.00%
2019-06-27 0 2.360 2.360 2.380 2.350 2.370 426,000 1,005,800 2.3610 2.315 2.315 2.335 2.305 2.325 434,274 2.3160 0.00%
2019-06-26 0 2.360 2.360 2.370 2.340 2.370 492,000 1,161,600 2.3610 2.315 2.315 2.325 2.295 2.325 501,556 2.3160 0.00%
2019-06-25 0 2.360 2.360 2.370 2.330 2.370 454,000 1,069,240 2.3552 2.315 2.315 2.325 2.286 2.325 462,818 2.3103 -0.84%
2019-06-24 0 2.380 2.370 2.380 2.360 2.380 444,000 1,054,060 2.3740 2.335 2.325 2.335 2.315 2.335 452,624 2.3288 0.42%
2019-06-21 0 2.370 2.360 2.380 2.350 2.380 466,000 1,104,320 2.3698 2.325 2.315 2.335 2.305 2.335 475,051 2.3246 0.42%
2019-06-20 0 2.360 2.350 2.370 2.350 2.370 458,000 1,080,080 2.3583 2.315 2.305 2.325 2.305 2.325 466,896 2.3133 0.43%
2019-06-19 0 2.350 2.350 2.370 2.350 2.380 450,000 1,064,980 2.3666 2.305 2.305 2.325 2.305 2.335 458,741 2.3215 -0.84%
2019-06-18 0 2.370 2.360 2.370 2.350 2.370 452,000 1,063,940 2.3538 2.325 2.315 2.325 2.305 2.325 460,779 2.3090 0.85%
2019-06-17 0 2.350 2.350 2.370 2.350 2.400 438,000 1,038,380 2.3707 2.305 2.305 2.325 2.305 2.354 446,508 2.3256 -0.42%
2019-06-14 0 2.360 2.360 2.370 2.340 2.370 452,000 1,066,420 2.3593 2.315 2.315 2.325 2.295 2.325 460,779 2.3144 0.00%
2019-06-13 0 2.360 2.350 2.360 2.340 2.360 472,000 1,109,480 2.3506 2.315 2.305 2.315 2.295 2.315 481,168 2.3058 0.00%
2019-06-12 0 2.360 2.340 2.360 2.330 2.360 536,000 1,258,160 2.3473 2.315 2.295 2.315 2.286 2.315 546,411 2.3026 0.00%
2019-06-11 0 2.360 2.360 2.370 2.320 2.360 466,000 1,089,180 2.3373 2.315 2.315 2.325 2.276 2.315 475,051 2.2928 0.00%
2019-06-10 0 2.360 2.350 2.360 2.340 2.370 440,000 1,034,420 2.3510 2.315 2.305 2.315 2.295 2.325 448,546 2.3062 0.00%
2019-06-06 0 2.360 2.340 2.360 2.330 2.360 438,000 1,027,400 2.3457 2.315 2.295 2.315 2.286 2.315 446,508 2.3010 0.43%
2019-06-05 0 2.350 2.350 2.360 2.340 2.360 448,000 1,054,140 2.3530 2.305 2.305 2.315 2.295 2.315 456,702 2.3082 -0.42%
2019-06-04 0 2.360 2.330 2.360 2.340 2.360 428,000 1,003,680 2.3450 2.315 2.286 2.315 2.295 2.315 436,313 2.3004 0.00%
2019-06-03 0 2.360 2.350 2.360 2.340 2.360 444,000 1,043,200 2.3495 2.315 2.305 2.315 2.295 2.315 452,624 2.3048 0.85%
2019-05-31 0 2.340 2.340 2.360 2.330 2.360 412,000 966,880 2.3468 2.295 2.295 2.315 2.286 2.315 420,003 2.3021 -0.85%
2019-05-30 0 2.360 2.340 2.360 2.340 2.370 564,000 1,324,560 2.3485 2.315 2.295 2.315 2.295 2.325 574,955 2.3038 1.29%
2019-05-29 0 2.330 2.330 2.360 2.320 2.350 434,000 1,017,620 2.3447 2.286 2.286 2.315 2.276 2.305 442,430 2.3001 0.43%
2019-05-28 0 2.320 2.320 2.360 2.320 2.370 496,000 1,160,940 2.3406 2.276 2.276 2.315 2.276 2.325 505,634 2.2960 -0.85%
2019-05-27 0 2.340 2.340 2.360 2.320 2.370 428,000 1,002,000 2.3411 2.295 2.295 2.315 2.276 2.325 436,313 2.2965 0.43%
2019-05-24 0 2.330 2.330 2.360 2.310 2.350 442,000 1,030,960 2.3325 2.286 2.286 2.315 2.266 2.305 450,585 2.2880 0.43%
2019-05-23 0 2.320 2.320 2.350 2.320 2.350 470,000 1,100,780 2.3421 2.276 2.276 2.305 2.276 2.305 479,129 2.2975 0.00%
2019-05-22 0 2.320 2.320 2.360 2.320 2.360 586,000 1,370,560 2.3388 2.276 2.276 2.315 2.276 2.315 597,382 2.2943 0.00%
2019-05-21 0 2.320 2.320 2.350 2.310 2.350 442,000 1,029,060 2.3282 2.276 2.276 2.305 2.266 2.305 450,585 2.2838 0.43%
2019-05-20 0 2.310 2.300 2.340 2.300 2.350 538,000 1,252,400 2.3279 2.266 2.256 2.295 2.256 2.305 548,450 2.2835 -1.70%
2019-05-17 0 2.350 2.330 2.360 2.320 2.350 444,000 1,036,760 2.3350 2.305 2.286 2.315 2.276 2.305 452,624 2.2906 0.43%
2019-05-16 0 2.340 2.340 2.350 2.330 2.360 438,000 1,026,840 2.3444 2.295 2.295 2.305 2.286 2.315 446,508 2.2997 0.43%
2019-05-15 0 2.330 2.330 2.350 2.310 2.340 466,000 1,087,020 2.3327 2.286 2.286 2.305 2.266 2.295 475,051 2.2882 0.00%
2019-05-14 0 2.330 2.330 2.350 2.320 2.340 444,000 1,033,240 2.3271 2.286 2.286 2.305 2.276 2.295 452,624 2.2828 -0.43%
2019-05-10 0 2.340 2.320 2.340 2.300 2.340 446,000 1,034,860 2.3203 2.295 2.276 2.295 2.256 2.295 454,663 2.2761 0.86%
2019-05-09 0 2.320 2.320 2.350 2.310 2.340 468,000 1,086,220 2.3210 2.276 2.276 2.305 2.266 2.295 477,090 2.2768 -0.43%
2019-05-08 0 2.330 2.330 2.350 2.320 2.350 452,000 1,053,940 2.3317 2.286 2.286 2.305 2.276 2.305 460,779 2.2873 -0.43%
2019-05-07 0 2.340 2.330 2.340 2.320 2.340 430,000 1,004,240 2.3354 2.295 2.286 2.295 2.276 2.295 438,352 2.2909 0.43%
2019-05-06 0 2.330 2.310 2.350 2.300 2.350 442,000 1,025,520 2.3202 2.286 2.266 2.305 2.256 2.305 450,585 2.2760 0.00%
2019-05-03 0 2.330 2.330 2.360 2.320 2.350 432,000 1,011,380 2.3412 2.286 2.286 2.315 2.276 2.305 440,391 2.2966 0.00%
2019-05-02 0 2.330 2.330 2.340 2.310 2.350 418,000 976,320 2.3357 2.286 2.286 2.295 2.266 2.305 426,119 2.2912 0.43%
2019-04-30 0 2.320 2.320 2.330 2.310 2.350 516,050 1,199,636 2.3247 2.276 2.276 2.286 2.266 2.305 526,074 2.2804 -0.43%
2019-04-29 0 2.330 2.330 2.360 2.310 2.340 442,000 1,028,400 2.3267 2.286 2.286 2.315 2.266 2.295 450,585 2.2824 0.43%
2019-04-26 0 2.320 2.320 2.340 2.300 2.330 456,000 1,055,860 2.3155 2.276 2.276 2.295 2.256 2.286 464,857 2.2714 0.00%
2019-04-25 0 2.320 2.310 2.350 2.320 2.330 454,000 1,056,440 2.3270 2.276 2.266 2.305 2.276 2.286 462,818 2.2826 -0.43%
2019-04-24 0 2.330 2.330 2.350 2.320 2.350 438,000 1,019,380 2.3274 2.286 2.286 2.305 2.276 2.305 446,508 2.2830 0.43%
2019-04-23 0 2.320 2.320 2.360 2.310 2.330 432,000 1,002,320 2.3202 2.276 2.276 2.315 2.266 2.286 440,391 2.2760 0.00%
2019-04-18 0 2.320 2.320 2.370 2.310 2.340 220,000 513,000 2.3318 2.276 2.276 2.325 2.266 2.295 224,273 2.2874 -0.85%
2019-04-17 0 2.340 2.340 2.350 2.300 2.350 254,000 591,640 2.3293 2.295 2.295 2.305 2.256 2.305 258,934 2.2849 0.43%
2019-04-16 0 2.330 2.330 2.370 2.330 2.370 296,000 697,200 2.3554 2.286 2.286 2.325 2.286 2.325 301,749 2.3105 -1.69%
2019-04-15 0 2.370 2.360 2.390 2.370 2.390 210,000 499,800 2.3800 2.325 2.315 2.344 2.325 2.344 214,079 2.3347 0.00%
2019-04-12 0 2.370 2.370 2.380 2.350 2.380 260,000 616,260 2.3702 2.325 2.325 2.335 2.305 2.335 265,050 2.3251 0.85%
2019-04-11 0 2.350 2.350 2.370 2.340 2.370 240,000 564,920 2.3538 2.305 2.305 2.325 2.295 2.325 244,662 2.3090 -0.84%
2019-04-10 0 2.370 2.360 2.370 2.320 2.520 2,712,000 6,486,560 2.3918 2.325 2.315 2.325 2.276 2.472 2,764,677 2.3462 0.42%
2019-04-09 0 2.360 2.360 2.370 2.350 2.370 192,000 453,780 2.3634 2.315 2.315 2.325 2.305 2.325 195,729 2.3184 0.43%
2019-04-08 0 2.350 2.350 2.370 2.350 2.380 220,000 520,740 2.3670 2.305 2.305 2.325 2.305 2.335 224,273 2.3219 -1.26%
2019-04-04 0 2.380 2.360 2.380 2.350 2.380 188,000 444,300 2.3633 2.335 2.315 2.335 2.305 2.335 191,652 2.3183 0.42%
2019-04-03 0 2.370 2.360 2.370 2.350 2.370 194,000 458,300 2.3624 2.325 2.315 2.325 2.305 2.325 197,768 2.3174 0.42%
2019-04-02 0 2.360 2.350 2.360 2.340 2.360 190,000 448,140 2.3586 2.315 2.305 2.315 2.295 2.315 193,690 2.3137 0.00%
2019-04-01 0 2.360 2.360 2.370 2.340 2.390 186,000 438,840 2.3594 2.315 2.315 2.325 2.295 2.344 189,613 2.3144 -0.84%
2019-03-29 0 2.380 2.380 2.390 2.340 2.390 490,000 1,164,340 2.3762 2.335 2.335 2.344 2.295 2.344 499,518 2.3309 0.85%
2019-03-28 0 2.360 2.360 2.370 2.350 2.360 346,000 814,680 2.3546 2.315 2.315 2.325 2.305 2.315 352,721 2.3097 0.00%
2019-03-27 0 2.360 2.360 2.370 2.100 2.370 662,000 1,535,520 2.3195 2.315 2.315 2.325 2.060 2.325 674,858 2.2753 -0.84%
2019-03-26 0 2.380 2.380 2.390 2.350 2.450 1,036,000 2,457,720 2.3723 2.335 2.335 2.344 2.305 2.403 1,056,123 2.3271 1.28%
2019-03-25 0 2.350 2.340 2.360 2.340 2.360 318,000 748,200 2.3528 2.305 2.295 2.315 2.295 2.315 324,177 2.3080 0.00%
2019-03-22 0 2.350 2.330 2.350 2.320 2.350 294,000 688,460 2.3417 2.305 2.286 2.305 2.276 2.305 299,711 2.2971 0.00%
2019-03-21 0 2.350 2.340 2.350 2.320 2.360 324,000 759,780 2.3450 2.305 2.295 2.305 2.276 2.315 330,293 2.3003 0.86%
2019-03-20 0 2.330 2.320 2.340 2.310 2.330 330,000 767,040 2.3244 2.286 2.276 2.295 2.266 2.286 336,410 2.2801 -0.85%
2019-03-19 0 2.350 2.340 2.350 2.320 2.350 372,000 870,520 2.3401 2.305 2.295 2.305 2.276 2.305 379,226 2.2955 0.00%
2019-03-18 0 2.350 2.340 2.350 2.310 2.350 672,000 1,569,060 2.3349 2.305 2.295 2.305 2.266 2.305 685,053 2.2904 0.43%
2019-03-15 0 2.340 2.330 2.340 2.310 2.350 136,277 317,451 2.3295 2.295 2.286 2.295 2.266 2.305 138,924 2.2851 -0.43%
2019-03-14 0 2.350 2.320 2.350 2.310 2.350 250,000 582,780 2.3311 2.305 2.276 2.305 2.266 2.305 254,856 2.2867 0.00%
2019-03-13 0 2.350 2.330 2.350 2.320 2.360 260,000 606,600 2.3331 2.305 2.286 2.305 2.276 2.315 265,050 2.2886 0.00%
2019-03-12 0 2.350 2.350 2.360 2.330 2.360 638,000 1,498,840 2.3493 2.305 2.305 2.315 2.286 2.315 650,392 2.3045 0.00%
2019-03-11 0 2.350 2.350 2.360 2.300 2.360 2,202,000 5,160,520 2.3436 2.305 2.305 2.315 2.256 2.315 2,244,771 2.2989 -0.42%
2019-03-08 0 2.360 2.350 2.360 2.330 2.370 1,342,000 3,164,500 2.3580 2.315 2.305 2.315 2.286 2.325 1,368,066 2.3131 -0.84%
2019-03-07 0 2.380 2.380 2.390 2.320 2.380 6,696,277 15,777,630 2.3562 2.335 2.335 2.344 2.276 2.335 6,826,343 2.3113 0.00%
2019-03-06 0 2.380 2.380 2.390 2.340 2.420 18,046,010 42,874,543 2.3758 2.335 2.335 2.344 2.295 2.374 18,396,529 2.3306

Copyright & disclaimer, Privacy policy

Back to top