Hevol Services Group Co. Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06093  2019-07-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-21 0 0.720 0.680 - 0.710 0.720 8,000 5,720 0.7150 0.720 0.680 - 0.710 0.720 8,000 0.7150 0.00%
2026-01-20 0 0.720 0.680 0.720 0.710 0.720 6,000 4,280 0.7133 0.720 0.680 0.720 0.710 0.720 6,000 0.7133 -1.37%
2026-01-19 0 0.730 0.680 - 0.720 0.730 4,000 2,900 0.7250 0.730 0.680 - 0.720 0.730 4,000 0.7250 2.82%
2026-01-16 0 0.710 0.660 0.710 0.700 0.710 88,000 62,400 0.7091 0.710 0.660 0.710 0.700 0.710 88,000 0.7091 -2.74%
2026-01-15 0 0.730 0.710 0.770 0.730 0.740 4,000 2,940 0.7350 0.730 0.710 0.770 0.730 0.740 4,000 0.7350 -6.41%
2026-01-14 0 0.780 0.700 0.800 0.730 0.780 24,000 18,260 0.7608 0.780 0.700 0.800 0.730 0.780 24,000 0.7608 1.30%
2026-01-13 0 0.770 0.720 0.800 0.740 0.800 60,000 47,100 0.7850 0.770 0.720 0.800 0.740 0.800 60,000 0.7850 -7.23%
2026-01-12 0 0.830 0.710 - 0.700 0.770 72,000 52,120 0.7239 0.830 0.710 - 0.700 0.770 72,000 0.7239 10.67%
2026-01-09 0 0.750 0.720 0.850 0.720 0.720 4,000 2,880 0.7200 0.750 0.720 0.850 0.720 0.720 4,000 0.7200 1.35%
2026-01-08 0 0.740 0.670 - 0.740 0.740 50,000 37,000 0.7400 0.740 0.670 - 0.740 0.740 50,000 0.7400 0.00%
2026-01-07 0 0.740 0.700 0.740 0.750 0.750 4,000 3,000 0.7500 0.740 0.700 0.740 0.750 0.750 4,000 0.7500 -1.33%
2026-01-06 0 0.750 0.710 0.760 0.750 0.750 4,000 3,000 0.7500 0.750 0.710 0.760 0.750 0.750 4,000 0.7500 0.00%
2026-01-05 0 0.750 0.700 - 0.700 0.750 16,000 11,380 0.7113 0.750 0.700 - 0.700 0.750 16,000 0.7113 0.00%
2026-01-02 0 0.750 0.680 0.760 0.680 0.750 12,000 8,480 0.7067 0.750 0.680 0.760 0.680 0.750 12,000 0.7067 -1.32%
2025-12-31 0 0.760 0.760 - - - 0 0 - 0.760 0.760 - - - 0 - 8.57%
2025-12-30 0 0.700 0.650 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.650 0.700 0.700 0.700 4,000 0.7000 0.00%
2025-12-29 0 0.700 0.660 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.660 0.700 0.700 0.700 4,000 0.7000 -6.67%
2025-12-24 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2025-12-23 0 0.750 0.650 0.760 0.750 0.750 4,000 3,000 0.7500 0.750 0.650 0.760 0.750 0.750 4,000 0.7500 -1.32%
2025-12-22 0 0.760 0.670 0.760 0.750 0.860 72,000 55,960 0.7772 0.760 0.670 0.760 0.750 0.860 72,000 0.7772 0.00%
2025-12-19 0 0.760 0.650 - 0.730 0.760 68,000 50,400 0.7412 0.760 0.650 - 0.730 0.760 68,000 0.7412 4.11%
2025-12-18 0 0.730 0.680 0.730 0.730 0.730 4,000 2,920 0.7300 0.730 0.680 0.730 0.730 0.730 4,000 0.7300 0.00%
2025-12-17 0 0.730 0.620 0.730 0.620 0.730 46,000 29,820 0.6483 0.730 0.620 0.730 0.620 0.730 46,000 0.6483 5.80%
2025-12-16 0 0.690 0.620 0.690 0.700 0.700 4,000 2,800 0.7000 0.690 0.620 0.690 0.700 0.700 4,000 0.7000 -5.48%
2025-12-15 0 0.730 0.620 0.730 0.730 0.730 4,000 2,920 0.7300 0.730 0.620 0.730 0.730 0.730 4,000 0.7300 0.00%
2025-12-12 0 0.730 0.620 0.730 0.730 0.730 6,000 4,380 0.7300 0.730 0.620 0.730 0.730 0.730 6,000 0.7300 -1.35%
2025-12-11 0 0.740 0.680 0.740 0.740 0.740 6,000 4,440 0.7400 0.740 0.680 0.740 0.740 0.740 6,000 0.7400 2.78%
2025-12-10 0 0.720 0.690 0.720 0.750 0.750 4,000 3,000 0.7500 0.720 0.690 0.720 0.750 0.750 4,000 0.7500 -1.37%
2025-12-09 0 0.730 0.680 0.780 0.720 0.730 6,000 4,340 0.7233 0.730 0.680 0.780 0.720 0.730 6,000 0.7233 1.39%
2025-12-08 0 0.720 0.650 0.740 0.720 0.730 12,000 8,680 0.7233 0.720 0.650 0.740 0.720 0.730 12,000 0.7233 -8.86%
2025-12-05 0 0.790 0.650 - 0.650 0.700 36,000 24,180 0.6717 0.790 0.650 - 0.650 0.700 36,000 0.6717 19.70%
2025-12-04 0 0.660 0.610 0.660 0.620 0.670 76,000 48,500 0.6382 0.660 0.610 0.660 0.620 0.670 76,000 0.6382 -2.94%
2025-12-03 0 0.680 0.660 0.680 0.680 0.680 6,000 4,080 0.6800 0.680 0.660 0.680 0.680 0.680 6,000 0.6800 -1.45%
2025-12-02 0 0.690 0.660 0.690 0.690 0.690 8,000 5,520 0.6900 0.690 0.660 0.690 0.690 0.690 8,000 0.6900 -1.43%
2025-12-01 0 0.700 0.680 0.700 0.690 0.700 70,000 48,580 0.6940 0.700 0.680 0.700 0.690 0.700 70,000 0.6940 -6.67%
2025-11-28 0 0.750 0.700 0.900 0.700 0.770 174,000 122,880 0.7062 0.750 0.700 0.900 0.700 0.770 174,000 0.7062 2.74%
2025-11-27 0 0.730 0.670 0.740 0.680 0.770 210,000 150,960 0.7189 0.730 0.670 0.740 0.680 0.770 210,000 0.7189 4.29%
2025-11-26 0 0.700 0.630 0.700 0.620 0.730 370,000 233,460 0.6310 0.700 0.630 0.700 0.620 0.730 370,000 0.6310 2.94%
2025-11-25 0 0.680 0.640 0.670 0.640 0.680 12,000 7,880 0.6567 0.680 0.640 0.670 0.640 0.680 12,000 0.6567 -2.86%
2025-11-24 0 0.700 0.630 0.700 0.650 0.730 10,000 6,740 0.6740 0.700 0.630 0.700 0.650 0.730 10,000 0.6740 2.94%
2025-11-21 0 0.680 0.630 0.680 0.680 0.680 10,000 6,800 0.6800 0.680 0.630 0.680 0.680 0.680 10,000 0.6800 -10.53%
2025-11-20 0 0.760 0.670 0.790 0.680 0.760 10,000 7,080 0.7080 0.760 0.670 0.790 0.680 0.760 10,000 0.7080 0.00%
2025-11-19 0 0.760 0.650 0.760 0.680 0.760 18,000 12,700 0.7056 0.760 0.650 0.760 0.680 0.760 18,000 0.7056 4.11%
2025-11-18 0 0.730 0.690 0.730 0.780 0.780 4,000 3,120 0.7800 0.730 0.690 0.730 0.780 0.780 4,000 0.7800 -2.67%
2025-11-17 0 0.750 0.690 0.750 0.650 0.750 26,000 17,860 0.6869 0.750 0.690 0.750 0.650 0.750 26,000 0.6869 2.74%
2025-11-14 0 0.730 0.620 0.730 0.620 0.740 54,000 35,160 0.6511 0.730 0.620 0.730 0.620 0.740 54,000 0.6511 4.29%
2025-11-13 0 0.700 0.680 0.700 0.730 0.730 2,000 1,460 0.7300 0.700 0.680 0.700 0.730 0.730 2,000 0.7300 2.94%
2025-11-12 0 0.680 0.640 0.680 0.630 0.690 38,000 25,140 0.6616 0.680 0.640 0.680 0.630 0.690 38,000 0.6616 -4.23%
2025-11-11 0 0.710 0.650 0.720 0.710 0.760 8,000 5,780 0.7225 0.710 0.650 0.720 0.710 0.760 8,000 0.7225 4.41%
2025-11-10 0 0.680 0.650 0.680 0.670 0.680 24,000 16,180 0.6742 0.680 0.650 0.680 0.670 0.680 24,000 0.6742 -1.45%
2025-11-07 0 0.690 0.600 0.690 0.590 0.710 64,000 42,620 0.6659 0.690 0.600 0.690 0.590 0.710 64,000 0.6659 1.47%
2025-11-06 0 0.680 0.600 0.680 0.660 0.690 28,000 18,700 0.6679 0.680 0.600 0.680 0.660 0.690 28,000 0.6679 -10.53%
2025-11-05 0 0.760 0.650 0.800 0.670 0.730 26,000 17,940 0.6900 0.760 0.650 0.800 0.670 0.730 26,000 0.6900 0.00%
2025-11-04 0 0.760 0.680 0.820 0.720 0.760 18,000 13,220 0.7344 0.760 0.680 0.820 0.720 0.760 18,000 0.7344 0.00%
2025-11-03 0 0.760 0.580 0.880 0.650 0.710 22,000 14,820 0.6736 0.760 0.580 0.880 0.650 0.710 22,000 0.6736 11.76%
2025-10-31 0 0.680 0.650 - 0.620 0.680 20,000 13,360 0.6680 0.680 0.650 - 0.620 0.680 20,000 0.6680 4.62%
2025-10-30 0 0.650 0.600 0.650 0.650 0.680 8,000 5,260 0.6575 0.650 0.600 0.650 0.650 0.680 8,000 0.6575 -4.41%
2025-10-28 0 0.680 0.650 0.680 0.680 0.730 10,000 6,900 0.6900 0.680 0.650 0.680 0.680 0.730 10,000 0.6900 -5.56%
2025-10-27 0 0.720 0.650 0.720 0.590 0.720 6,000 3,800 0.6333 0.720 0.650 0.720 0.590 0.720 6,000 0.6333 0.00%
2025-10-24 0 0.720 0.660 - 0.580 0.660 40,000 23,740 0.5935 0.720 0.660 - 0.580 0.660 40,000 0.5935 10.77%
2025-10-23 0 0.650 0.600 0.650 0.650 0.670 34,000 22,320 0.6565 0.650 0.600 0.650 0.650 0.670 34,000 0.6565 1.56%
2025-10-22 0 0.640 0.550 0.640 0.550 0.640 12,000 7,440 0.6200 0.640 0.550 0.640 0.550 0.640 12,000 0.6200 0.00%
2025-10-21 0 0.640 0.600 0.640 0.630 0.650 12,000 7,620 0.6350 0.640 0.600 0.640 0.630 0.650 12,000 0.6350 0.00%
2025-10-20 0 0.640 0.600 0.640 0.630 0.650 18,000 11,400 0.6333 0.640 0.600 0.640 0.630 0.650 18,000 0.6333 0.00%
2025-10-17 0 0.640 0.550 0.640 0.600 0.660 122,000 77,380 0.6343 0.640 0.550 0.640 0.600 0.660 122,000 0.6343 -1.54%
2025-10-16 0 0.650 0.550 0.650 0.540 0.680 454,000 251,600 0.5542 0.650 0.550 0.650 0.540 0.680 454,000 0.5542 -2.99%
2025-10-15 0 0.670 0.660 0.670 0.670 0.670 30,000 20,100 0.6700 0.670 0.660 0.670 0.670 0.670 30,000 0.6700 -2.90%
2025-10-14 0 0.690 0.640 0.690 0.630 0.690 64,000 42,560 0.6650 0.690 0.640 0.690 0.630 0.690 64,000 0.6650 -1.43%
2025-10-13 0 0.700 0.650 0.700 0.650 0.700 12,000 8,080 0.6733 0.700 0.650 0.700 0.650 0.700 12,000 0.6733 0.00%
2025-10-10 0 0.700 0.680 0.720 0.700 0.790 158,000 124,240 0.7863 0.700 0.680 0.720 0.700 0.790 158,000 0.7863 -11.39%
2025-10-09 0 0.790 0.700 0.790 0.740 0.790 12,000 9,080 0.7567 0.790 0.700 0.790 0.740 0.790 12,000 0.7567 0.00%
2025-10-08 0 0.790 0.700 0.790 0.680 0.790 124,000 88,020 0.7098 0.790 0.700 0.790 0.680 0.790 124,000 0.7098 0.00%
2025-10-06 0 0.790 0.750 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.750 0.790 0.790 0.790 2,000 0.7900 0.00%
2025-10-03 0 0.790 0.750 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.750 0.790 0.790 0.790 2,000 0.7900 0.00%
2025-10-02 0 0.790 0.750 0.790 0.790 0.790 6,000 4,640 0.7733 0.790 0.750 0.790 0.790 0.790 6,000 0.7733 0.00%
2025-09-30 0 0.790 0.750 0.790 0.750 0.790 54,000 42,580 0.7885 0.790 0.750 0.790 0.750 0.790 54,000 0.7885 0.00%
2025-09-29 0 0.790 0.660 0.790 0.750 0.790 24,000 17,680 0.7367 0.790 0.660 0.790 0.750 0.790 24,000 0.7367 0.00%
2025-09-26 0 0.790 0.660 0.790 0.750 0.790 44,000 32,880 0.7473 0.790 0.660 0.790 0.750 0.790 44,000 0.7473 0.00%
2025-09-25 0 0.790 0.720 0.790 0.750 0.790 54,000 42,420 0.7856 0.790 0.720 0.790 0.750 0.790 54,000 0.7856 0.00%
2025-09-24 0 0.790 0.670 0.790 0.720 0.790 14,000 10,360 0.7400 0.790 0.670 0.790 0.720 0.790 14,000 0.7400 3.95%
2025-09-23 0 0.760 0.660 0.760 0.720 0.760 26,000 18,860 0.7254 0.760 0.660 0.760 0.720 0.760 26,000 0.7254 -3.80%
2025-09-22 0 0.790 0.710 0.790 0.710 0.790 20,000 14,760 0.7380 0.790 0.710 0.790 0.710 0.790 20,000 0.7380 -1.25%
2025-09-19 0 0.800 0.700 0.800 0.710 0.800 54,000 39,720 0.7356 0.800 0.700 0.800 0.710 0.800 54,000 0.7356 0.00%
2025-09-18 0 0.800 0.660 0.800 0.750 0.800 32,000 24,260 0.7581 0.800 0.660 0.800 0.750 0.800 32,000 0.7581 3.90%
2025-09-17 0 0.770 0.650 0.780 0.650 0.770 70,000 46,860 0.6694 0.770 0.650 0.780 0.650 0.770 70,000 0.6694 8.45%
2025-09-16 0 0.710 0.670 0.710 0.670 0.810 88,000 62,500 0.7102 0.710 0.670 0.710 0.670 0.810 88,000 0.7102 -1.39%
2025-09-15 0 0.720 0.610 0.720 0.680 0.760 72,000 49,760 0.6911 0.720 0.610 0.720 0.680 0.760 72,000 0.6911 -5.26%
2025-09-12 0 0.760 0.720 0.760 0.740 0.800 52,000 39,800 0.7654 0.760 0.720 0.760 0.740 0.800 52,000 0.7654 -7.32%
2025-09-11 0 0.820 0.670 0.820 0.680 0.850 154,000 110,600 0.7182 0.820 0.670 0.820 0.680 0.850 154,000 0.7182 9.33%
2025-09-10 0 0.750 0.700 0.750 0.700 0.750 32,000 23,220 0.7256 0.750 0.700 0.750 0.700 0.750 32,000 0.7256 -6.25%
2025-09-09 0 0.800 0.690 0.840 0.600 0.700 58,000 39,460 0.6803 0.800 0.690 0.840 0.600 0.700 58,000 0.6803 23.08%
2025-09-08 0 0.650 0.650 0.670 0.640 0.720 72,000 49,380 0.6858 0.650 0.650 0.670 0.640 0.720 72,000 0.6858 -7.14%
2025-09-05 0 0.700 0.610 0.700 0.640 0.730 82,000 54,920 0.6698 0.700 0.610 0.700 0.640 0.730 82,000 0.6698 0.00%
2025-09-04 0 0.700 0.610 0.700 0.600 0.800 294,000 197,620 0.6722 0.700 0.610 0.700 0.600 0.800 294,000 0.6722 0.00%
2025-09-03 0 0.700 0.590 0.700 0.700 0.860 10,000 7,540 0.7540 0.700 0.590 0.700 0.700 0.860 10,000 0.7540 -9.09%
2025-09-02 0 0.770 0.700 0.770 0.710 0.810 24,000 17,660 0.7358 0.770 0.700 0.770 0.710 0.810 24,000 0.7358 -9.41%
2025-09-01 0 0.850 0.700 0.850 0.700 0.860 72,000 51,580 0.7164 0.850 0.700 0.850 0.700 0.860 72,000 0.7164 6.25%
2025-08-29 0 0.800 0.620 0.800 0.700 0.800 82,000 62,000 0.7561 0.800 0.620 0.800 0.700 0.800 82,000 0.7561 1.27%
2025-08-28 0 0.790 0.700 0.790 0.780 0.840 18,000 14,260 0.7922 0.790 0.700 0.790 0.780 0.840 18,000 0.7922 -1.25%
2025-08-27 0 0.800 0.750 0.800 0.790 0.860 136,000 114,640 0.8429 0.800 0.750 0.800 0.790 0.860 136,000 0.8429 -5.88%
2025-08-26 0 0.850 0.800 0.850 0.800 0.900 58,000 46,700 0.8052 0.850 0.800 0.850 0.800 0.900 58,000 0.8052 -3.41%
2025-08-25 0 0.880 0.840 0.880 0.880 0.930 24,000 21,620 0.9008 0.880 0.840 0.880 0.880 0.930 24,000 0.9008 -7.37%
2025-08-22 0 0.950 0.900 0.980 0.900 0.950 6,000 5,540 0.9233 0.950 0.900 0.980 0.900 0.950 6,000 0.9233 3.26%
2025-08-21 0 0.920 0.800 0.920 0.900 0.920 6,000 5,480 0.9133 0.920 0.800 0.920 0.900 0.920 6,000 0.9133 0.00%
2025-08-20 0 0.920 0.800 0.920 0.900 0.960 26,000 23,600 0.9077 0.920 0.800 0.920 0.900 0.960 26,000 0.9077 -4.17%
2025-08-19 0 0.960 0.900 0.960 0.900 0.970 10,000 9,140 0.9140 0.960 0.900 0.960 0.900 0.970 10,000 0.9140 3.23%
2025-08-18 0 0.930 0.900 0.930 0.900 0.930 94,000 86,440 0.9196 0.930 0.900 0.930 0.900 0.930 94,000 0.9196 1.09%
2025-08-15 0 0.920 0.910 0.920 0.900 0.960 110,000 103,100 0.9373 0.920 0.910 0.920 0.900 0.960 110,000 0.9373 -8.00%
2025-08-14 0 1.000 0.950 1.000 0.950 1.000 78,000 75,280 0.9651 1.000 0.950 1.000 0.950 1.000 78,000 0.9651 5.26%
2025-08-13 0 0.950 0.920 0.980 0.920 0.990 64,000 59,740 0.9334 0.950 0.920 0.980 0.920 0.990 64,000 0.9334 -3.06%
2025-08-12 0 0.980 0.970 0.980 0.980 1.020 146,000 147,020 1.0070 0.980 0.970 0.980 0.980 1.020 146,000 1.0070 1.03%
2025-08-11 0 0.970 0.910 0.970 0.920 1.000 112,000 107,340 0.9584 0.970 0.910 0.970 0.920 1.000 112,000 0.9584 -5.83%
2025-08-08 0 1.030 0.980 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.980 1.030 1.030 1.030 2,000 1.0300 5.10%
2025-08-07 0 0.980 0.920 1.000 0.910 1.000 10,000 9,560 0.9560 0.980 0.920 1.000 0.910 1.000 10,000 0.9560 0.00%
2025-08-06 0 0.980 0.960 0.980 0.980 0.990 6,000 5,900 0.9833 0.980 0.960 0.980 0.980 0.990 6,000 0.9833 -1.01%
2025-08-05 0 0.990 0.910 0.990 1.000 1.000 2,000 2,000 1.0000 0.990 0.910 0.990 1.000 1.000 2,000 1.0000 0.00%
2025-08-04 0 0.990 0.910 0.990 0.960 0.990 4,000 3,900 0.9750 0.990 0.910 0.990 0.960 0.990 4,000 0.9750 4.21%
2025-08-01 0 0.950 0.870 0.950 0.900 1.010 94,000 88,380 0.9402 0.950 0.870 0.950 0.900 1.010 94,000 0.9402 -5.00%
2025-07-31 0 1.000 0.940 1.000 0.950 1.010 24,000 23,420 0.9758 1.000 0.940 1.000 0.950 1.010 24,000 0.9758 -0.99%
2025-07-30 0 1.010 0.960 1.010 1.010 1.020 8,000 8,100 1.0125 1.010 0.960 1.010 1.010 1.020 8,000 1.0125 0.00%
2025-07-29 0 1.010 0.980 1.010 1.010 1.070 94,000 95,160 1.0123 1.010 0.980 1.010 1.010 1.070 94,000 1.0123 0.00%
2025-07-28 0 1.010 1.000 1.010 1.000 1.070 38,000 38,300 1.0079 1.010 1.000 1.010 1.000 1.070 38,000 1.0079 -5.61%
2025-07-25 0 1.070 1.030 1.070 1.030 1.090 6,000 6,380 1.0633 1.070 1.030 1.070 1.030 1.090 6,000 1.0633 -0.93%
2025-07-24 0 1.080 1.070 1.090 1.070 1.090 32,000 34,300 1.0719 1.080 1.070 1.090 1.070 1.090 32,000 1.0719 0.00%
2025-07-23 0 1.080 1.010 1.090 1.030 1.150 86,000 90,560 1.0530 1.080 1.010 1.090 1.030 1.150 86,000 1.0530 -2.70%
2025-07-22 0 1.110 1.010 1.110 1.010 1.120 14,000 14,720 1.0514 1.110 1.010 1.110 1.010 1.120 14,000 1.0514 -4.31%
2025-07-21 0 1.160 1.100 1.160 1.090 1.200 38,000 42,100 1.1079 1.160 1.100 1.160 1.090 1.200 38,000 1.1079 -1.69%
2025-07-18 0 1.180 1.130 1.180 1.100 1.240 42,000 48,420 1.1529 1.180 1.130 1.180 1.100 1.240 42,000 1.1529 -4.84%
2025-07-17 0 1.240 1.100 1.240 0.140 1.260 22,000 20,820 0.9464 1.240 1.100 1.240 0.140 1.260 22,000 0.9464 -1.59%
2025-07-16 0 1.260 1.240 1.300 1.250 1.260 4,000 5,020 1.2550 1.260 1.240 1.300 1.250 1.260 4,000 1.2550 0.00%
2025-07-15 0 1.260 1.240 1.260 1.250 1.260 4,000 5,020 1.2550 1.260 1.240 1.260 1.250 1.260 4,000 1.2550 0.80%
2025-07-14 0 1.250 1.240 1.250 1.250 1.270 6,000 7,540 1.2567 1.250 1.240 1.250 1.250 1.270 6,000 1.2567 -1.57%
2025-07-11 0 1.270 1.260 1.270 1.260 1.270 6,000 7,580 1.2633 1.270 1.260 1.270 1.260 1.270 6,000 1.2633 0.00%
2025-07-10 0 1.270 1.260 1.270 1.240 1.270 6,000 7,520 1.2533 1.270 1.260 1.270 1.240 1.270 6,000 1.2533 1.60%
2025-07-09 0 1.250 1.250 1.260 1.240 1.260 36,000 45,040 1.2511 1.250 1.250 1.260 1.240 1.260 36,000 1.2511 -2.34%
2025-07-08 0 1.280 - 1.280 1.250 1.290 12,000 15,240 1.2700 1.280 - 1.280 1.250 1.290 12,000 1.2700 -1.54%
2025-07-07 0 1.300 1.280 1.290 1.250 1.300 18,000 22,900 1.2722 1.300 1.280 1.290 1.250 1.300 18,000 1.2722 0.00%
2025-07-04 0 1.300 1.280 1.310 1.250 1.310 26,000 33,580 1.2915 1.300 1.280 1.310 1.250 1.310 26,000 1.2915 -0.76%
2025-07-03 0 1.310 1.300 1.310 1.300 1.310 8,000 10,460 1.3075 1.310 1.300 1.310 1.300 1.310 8,000 1.3075 0.77%
2025-07-02 0 1.300 1.300 1.320 1.300 1.310 26,000 33,840 1.3015 1.300 1.300 1.320 1.300 1.310 26,000 1.3015 -0.76%
2025-06-30 0 1.310 1.300 1.310 1.310 1.320 8,000 10,520 1.3150 1.310 1.300 1.310 1.310 1.320 8,000 1.3150 0.00%
2025-06-27 0 1.310 1.300 1.310 1.300 1.320 84,000 110,280 1.3129 1.310 1.300 1.310 1.300 1.320 84,000 1.3129 -1.50%
2025-06-26 0 1.330 1.310 1.340 1.320 1.330 36,000 47,560 1.3211 1.330 1.310 1.340 1.320 1.330 36,000 1.3211 0.76%
2025-06-25 0 1.320 1.310 1.330 1.320 1.330 28,000 37,000 1.3214 1.320 1.310 1.330 1.320 1.330 28,000 1.3214 -1.49%
2025-06-24 0 1.340 1.330 1.340 1.330 1.340 14,000 18,660 1.3329 1.340 1.330 1.340 1.330 1.340 14,000 1.3329 0.00%
2025-06-23 0 1.340 1.210 1.340 1.320 1.340 44,000 58,300 1.3250 1.340 1.210 1.340 1.320 1.340 44,000 1.3250 0.00%
2025-06-20 0 1.340 1.320 - 1.330 1.340 16,000 21,340 1.3338 1.340 1.320 - 1.330 1.340 16,000 1.3338 0.75%
2025-06-19 0 1.330 1.320 - 1.330 1.340 10,000 13,340 1.3340 1.330 1.320 - 1.330 1.340 10,000 1.3340 0.00%
2025-06-18 0 1.330 1.320 1.340 1.330 1.350 12,000 16,040 1.3367 1.330 1.320 1.340 1.330 1.350 12,000 1.3367 -1.48%
2025-06-17 0 1.350 1.330 1.340 1.340 1.350 8,000 10,740 1.3425 1.350 1.330 1.340 1.340 1.350 8,000 1.3425 0.75%
2025-06-16 0 1.340 1.330 1.360 1.330 1.340 22,000 29,320 1.3327 1.340 1.330 1.360 1.330 1.340 22,000 1.3327 -1.47%
2025-06-13 0 1.360 1.320 1.360 1.340 1.360 16,000 21,520 1.3450 1.360 1.320 1.360 1.340 1.360 16,000 1.3450 0.74%
2025-06-12 0 1.350 1.330 1.350 1.320 1.350 24,000 32,040 1.3350 1.350 1.330 1.350 1.320 1.350 24,000 1.3350 0.00%
2025-06-11 0 1.350 1.330 - 1.330 1.350 24,000 32,060 1.3358 1.350 1.330 - 1.330 1.350 24,000 1.3358 0.75%
2025-06-10 0 1.340 1.330 1.340 1.330 1.340 16,000 21,320 1.3325 1.340 1.330 1.340 1.330 1.340 16,000 1.3325 0.00%
2025-06-09 0 1.340 1.320 1.340 1.330 1.340 14,000 18,660 1.3329 1.340 1.320 1.340 1.330 1.340 14,000 1.3329 0.00%
2025-06-06 0 1.340 1.320 1.340 1.320 1.340 34,000 45,080 1.3259 1.340 1.320 1.340 1.320 1.340 34,000 1.3259 0.75%
2025-06-05 0 1.330 1.320 1.330 1.330 1.330 12,000 15,960 1.3300 1.330 1.320 1.330 1.330 1.330 12,000 1.3300 -0.75%
2025-06-04 0 1.340 1.330 1.370 1.330 1.340 14,000 18,660 1.3329 1.340 1.330 1.370 1.330 1.340 14,000 1.3329 0.00%
2025-06-03 0 1.340 1.320 1.370 1.330 1.340 24,000 31,960 1.3317 1.340 1.320 1.370 1.330 1.340 24,000 1.3317 -0.74%
2025-06-02 0 1.350 1.330 1.350 1.340 1.350 6,000 8,060 1.3433 1.350 1.330 1.350 1.340 1.350 6,000 1.3433 0.75%
2025-05-30 0 1.340 1.320 1.370 1.310 1.350 20,000 26,480 1.3240 1.340 1.320 1.370 1.310 1.350 20,000 1.3240 1.52%
2025-05-29 0 1.320 1.310 1.320 1.320 1.340 28,000 37,140 1.3264 1.320 1.310 1.320 1.320 1.340 28,000 1.3264 -2.22%
2025-05-28 0 1.350 1.330 1.360 1.340 1.350 14,000 18,820 1.3443 1.350 1.330 1.360 1.340 1.350 14,000 1.3443 0.00%
2025-05-27 0 1.350 1.330 1.370 1.340 1.350 14,000 18,800 1.3429 1.350 1.330 1.370 1.340 1.350 14,000 1.3429 0.75%
2025-05-26 0 1.340 1.340 1.350 1.340 1.350 6,000 8,060 1.3433 1.340 1.340 1.350 1.340 1.350 6,000 1.3433 -1.47%
2025-05-23 0 1.360 1.330 1.370 1.340 1.360 12,000 16,120 1.3433 1.360 1.330 1.370 1.340 1.360 12,000 1.3433 1.49%
2025-05-22 0 1.340 1.330 1.340 1.340 1.350 6,000 8,060 1.3433 1.340 1.330 1.340 1.340 1.350 6,000 1.3433 -0.74%
2025-05-21 0 1.350 1.330 1.350 1.340 1.350 14,000 18,780 1.3414 1.350 1.330 1.350 1.340 1.350 14,000 1.3414 0.75%
2025-05-20 0 1.340 1.330 1.350 1.340 1.350 8,000 10,740 1.3425 1.340 1.330 1.350 1.340 1.350 8,000 1.3425 -1.47%
2025-05-19 0 1.360 1.330 1.370 1.340 1.360 16,000 21,480 1.3425 1.360 1.330 1.370 1.340 1.360 16,000 1.3425 0.74%
2025-05-16 0 1.350 1.310 1.370 1.330 1.350 16,000 21,400 1.3375 1.350 1.310 1.370 1.330 1.350 16,000 1.3375 0.75%
2025-05-15 0 1.340 1.330 1.340 1.340 1.340 2,000 2,680 1.3400 1.340 1.330 1.340 1.340 1.340 2,000 1.3400 0.75%
2025-05-14 0 1.330 1.310 1.340 1.330 1.340 10,000 13,340 1.3340 1.330 1.310 1.340 1.330 1.340 10,000 1.3340 -0.75%
2025-05-13 0 1.340 1.330 1.350 1.340 1.350 4,000 5,380 1.3450 1.340 1.330 1.350 1.340 1.350 4,000 1.3450 -0.74%
2025-05-12 0 1.350 1.330 1.370 1.340 1.350 8,000 10,760 1.3450 1.350 1.330 1.370 1.340 1.350 8,000 1.3450 0.75%
2025-05-09 0 1.340 1.310 1.340 1.330 1.340 14,000 18,640 1.3314 1.340 1.310 1.340 1.330 1.340 14,000 1.3314 0.00%
2025-05-08 0 1.340 1.320 1.340 1.330 1.340 12,000 15,980 1.3317 1.340 1.320 1.340 1.330 1.340 12,000 1.3317 1.52%
2025-05-07 0 1.320 1.320 1.330 1.320 1.330 16,000 21,180 1.3238 1.320 1.320 1.330 1.320 1.330 16,000 1.3238 -2.22%
2025-05-06 0 1.350 1.330 1.360 1.330 1.350 22,000 29,380 1.3355 1.350 1.330 1.360 1.330 1.350 22,000 1.3355 -0.74%
2025-05-02 0 1.360 1.330 - 1.330 1.360 18,000 24,200 1.3444 1.360 1.330 - 1.330 1.360 18,000 1.3444 0.00%
2025-04-30 0 1.360 1.320 1.360 1.330 1.360 18,000 24,080 1.3378 1.360 1.320 1.360 1.330 1.360 18,000 1.3378 2.26%
2025-04-29 0 1.330 1.320 1.330 1.330 1.340 8,000 10,660 1.3325 1.330 1.320 1.330 1.330 1.340 8,000 1.3325 -0.75%
2025-04-28 0 1.340 1.320 1.340 1.320 1.340 16,000 21,300 1.3313 1.340 1.320 1.340 1.320 1.340 16,000 1.3313 0.00%
2025-04-25 0 1.340 1.320 1.340 1.330 1.340 16,000 21,300 1.3313 1.340 1.320 1.340 1.330 1.340 16,000 1.3313 0.00%
2025-04-24 0 1.340 1.320 1.340 1.330 1.340 30,000 39,940 1.3313 1.340 1.320 1.340 1.330 1.340 30,000 1.3313 0.00%
2025-04-23 0 1.340 1.330 1.340 1.330 1.340 20,000 26,680 1.3340 1.340 1.330 1.340 1.330 1.340 20,000 1.3340 0.00%
2025-04-22 0 1.340 1.330 1.340 1.320 1.340 26,000 34,620 1.3315 1.340 1.330 1.340 1.320 1.340 26,000 1.3315 -0.74%
2025-04-17 0 1.350 1.320 1.340 1.330 1.350 24,000 32,020 1.3342 1.350 1.320 1.340 1.330 1.350 24,000 1.3342 0.75%
2025-04-16 0 1.340 1.320 1.370 1.330 1.340 16,000 21,360 1.3350 1.340 1.320 1.370 1.330 1.340 16,000 1.3350 -0.74%
2025-04-15 0 1.350 1.320 1.370 1.330 1.350 22,000 29,400 1.3364 1.350 1.320 1.370 1.330 1.350 22,000 1.3364 0.75%
2025-04-14 0 1.340 1.330 1.370 1.320 1.340 16,000 21,340 1.3338 1.340 1.330 1.370 1.320 1.340 16,000 1.3338 0.00%
2025-04-11 0 1.340 1.330 1.340 1.330 1.340 12,000 16,000 1.3333 1.340 1.330 1.340 1.330 1.340 12,000 1.3333 0.00%
2025-04-10 0 1.340 1.330 1.340 1.330 1.350 22,000 29,420 1.3373 1.340 1.330 1.340 1.330 1.350 22,000 1.3373 -2.19%
2025-04-09 0 1.370 1.320 1.370 1.320 1.370 18,000 23,940 1.3300 1.370 1.320 1.370 1.320 1.370 18,000 1.3300 3.01%
2025-04-08 0 1.330 1.320 1.330 1.330 1.330 20,000 26,600 1.3300 1.330 1.320 1.330 1.330 1.330 20,000 1.3300 0.76%
2025-04-07 0 1.320 1.320 1.330 1.310 1.330 10,000 13,240 1.3240 1.320 1.320 1.330 1.310 1.330 10,000 1.3240 -0.75%
2025-04-03 0 1.330 1.320 1.330 1.330 1.350 16,000 21,360 1.3350 1.330 1.320 1.330 1.330 1.350 16,000 1.3350 0.00%
2025-04-02 0 1.330 1.320 1.330 1.310 1.350 16,000 21,360 1.3350 1.330 1.320 1.330 1.310 1.350 16,000 1.3350 -0.75%
2025-04-01 0 1.340 1.310 1.380 1.310 1.340 66,000 87,280 1.3224 1.340 1.310 1.380 1.310 1.340 66,000 1.3224 0.75%
2025-03-31 0 1.330 1.330 1.340 1.330 1.340 32,000 42,620 1.3319 1.330 1.330 1.340 1.330 1.340 32,000 1.3319 -1.48%
2025-03-28 0 1.350 1.310 1.380 1.320 1.350 46,000 61,320 1.3330 1.350 1.310 1.380 1.320 1.350 46,000 1.3330 1.50%
2025-03-27 0 1.330 1.310 1.330 1.320 1.350 34,000 45,280 1.3318 1.330 1.310 1.330 1.320 1.350 34,000 1.3318 0.76%
2025-03-26 0 1.320 1.320 1.330 0.520 1.340 76,000 99,720 1.3121 1.320 1.320 1.330 0.520 1.340 76,000 1.3121 -0.75%
2025-03-25 0 1.330 1.050 1.320 1.330 1.410 106,000 142,400 1.3434 1.330 1.050 1.320 1.330 1.410 106,000 1.3434 -8.28%
2025-03-24 0 1.450 1.430 1.480 1.450 1.480 4,000 5,860 1.4650 1.450 1.430 1.480 1.450 1.480 4,000 1.4650 -5.23%
2025-03-21 0 1.530 1.530 1.540 1.340 1.850 552,000 877,060 1.5889 1.530 1.530 1.540 1.340 1.850 552,000 1.5889 14.18%
2025-03-20 0 1.340 1.330 1.340 1.330 1.340 34,000 45,360 1.3341 1.340 1.330 1.340 1.330 1.340 34,000 1.3341 0.00%
2025-03-19 0 1.340 1.340 1.350 1.340 1.350 18,000 24,180 1.3433 1.340 1.340 1.350 1.340 1.350 18,000 1.3433 -0.74%
2025-03-18 0 1.350 1.340 1.370 1.340 1.350 20,000 26,880 1.3440 1.350 1.340 1.370 1.340 1.350 20,000 1.3440 -0.74%
2025-03-17 0 1.360 1.350 1.380 1.350 1.360 14,000 18,920 1.3514 1.360 1.350 1.380 1.350 1.360 14,000 1.3514 0.74%
2025-03-14 0 1.350 1.340 1.350 1.340 1.350 6,000 8,080 1.3467 1.350 1.340 1.350 1.340 1.350 6,000 1.3467 0.00%
2025-03-13 0 1.350 1.340 1.350 1.340 1.350 10,000 13,420 1.3420 1.350 1.340 1.350 1.340 1.350 10,000 1.3420 0.00%
2025-03-12 0 1.350 1.340 1.350 1.330 1.350 10,000 13,400 1.3400 1.350 1.340 1.350 1.330 1.350 10,000 1.3400 0.00%
2025-03-11 0 1.350 1.340 1.350 1.330 1.350 24,000 32,020 1.3342 1.350 1.340 1.350 1.330 1.350 24,000 1.3342 0.75%
2025-03-10 0 1.340 1.340 1.370 1.330 1.350 22,000 29,560 1.3436 1.340 1.340 1.370 1.330 1.350 22,000 1.3436 -2.19%
2025-03-07 0 1.370 1.340 1.370 1.330 1.370 48,000 64,540 1.3446 1.370 1.340 1.370 1.330 1.370 48,000 1.3446 0.74%
2025-03-06 0 1.360 1.330 1.360 1.340 1.360 12,000 16,180 1.3483 1.360 1.330 1.360 1.340 1.360 12,000 1.3483 0.74%
2025-03-05 0 1.350 1.340 1.350 1.340 1.350 12,000 16,120 1.3433 1.350 1.340 1.350 1.340 1.350 12,000 1.3433 0.75%
2025-03-04 0 1.340 1.340 1.350 1.330 1.350 24,000 32,060 1.3358 1.340 1.340 1.350 1.330 1.350 24,000 1.3358 -1.47%
2025-03-03 0 1.360 1.340 1.360 1.330 1.360 30,000 40,200 1.3400 1.360 1.340 1.360 1.330 1.360 30,000 1.3400 0.00%
2025-02-28 0 1.360 1.340 1.360 1.330 1.360 16,000 21,480 1.3425 1.360 1.340 1.360 1.330 1.360 16,000 1.3425 0.00%
2025-02-27 0 1.360 1.330 1.360 1.350 1.360 22,000 29,720 1.3509 1.360 1.330 1.360 1.350 1.360 22,000 1.3509 -0.73%
2025-02-26 0 1.370 1.330 1.370 1.350 1.370 14,000 19,000 1.3571 1.370 1.330 1.370 1.350 1.370 14,000 1.3571 0.74%
2025-02-25 0 1.360 1.330 1.360 1.350 1.360 6,000 8,120 1.3533 1.360 1.330 1.360 1.350 1.360 6,000 1.3533 0.00%
2025-02-24 0 1.360 1.340 1.360 1.350 1.360 14,000 18,940 1.3529 1.360 1.340 1.360 1.350 1.360 14,000 1.3529 0.00%
2025-02-21 0 1.360 1.280 1.360 1.350 1.360 12,000 16,220 1.3517 1.360 1.280 1.360 1.350 1.360 12,000 1.3517 0.00%
2025-02-20 0 1.360 1.350 1.360 1.330 1.360 26,000 34,980 1.3454 1.360 1.350 1.360 1.330 1.360 26,000 1.3454 0.00%
2025-02-19 0 1.360 1.350 1.370 1.340 1.360 28,000 37,720 1.3471 1.360 1.350 1.370 1.340 1.360 28,000 1.3471 -0.73%
2025-02-18 0 1.370 1.350 1.370 1.340 1.370 16,000 21,660 1.3538 1.370 1.350 1.370 1.340 1.370 16,000 1.3538 0.00%
2025-02-17 0 1.370 1.350 1.380 1.350 1.370 10,000 13,580 1.3580 1.370 1.350 1.380 1.350 1.370 10,000 1.3580 0.00%
2025-02-14 0 1.370 1.360 1.370 1.350 1.370 10,000 13,560 1.3560 1.370 1.360 1.370 1.350 1.370 10,000 1.3560 1.48%
2025-02-13 0 1.350 1.350 1.360 1.330 1.360 12,000 16,180 1.3483 1.350 1.350 1.360 1.330 1.360 12,000 1.3483 -0.74%
2025-02-12 0 1.360 1.360 1.370 1.350 1.370 18,000 24,420 1.3567 1.360 1.360 1.370 1.350 1.370 18,000 1.3567 -0.73%
2025-02-11 0 1.370 1.350 1.370 1.360 1.370 4,000 5,460 1.3650 1.370 1.350 1.370 1.360 1.370 4,000 1.3650 0.74%
2025-02-10 0 1.360 1.360 1.370 1.350 1.350 12,000 16,200 1.3500 1.360 1.360 1.370 1.350 1.350 12,000 1.3500 -0.73%
2025-02-07 0 1.370 1.360 1.370 1.360 1.370 14,000 19,020 1.3586 1.370 1.360 1.370 1.360 1.370 14,000 1.3586 0.00%
2025-02-06 0 1.370 1.350 1.380 1.360 1.370 6,000 8,180 1.3633 1.370 1.350 1.380 1.360 1.370 6,000 1.3633 0.74%
2025-02-05 0 1.360 1.350 1.370 1.360 1.370 6,000 8,160 1.3600 1.360 1.350 1.370 1.360 1.370 6,000 1.3600 -0.73%
2025-02-04 0 1.370 1.370 1.390 1.360 1.360 2,000 2,720 1.3600 1.370 1.370 1.390 1.360 1.360 2,000 1.3600 -0.72%
2025-02-03 0 1.380 1.360 1.390 1.350 1.380 22,000 29,880 1.3582 1.380 1.360 1.390 1.350 1.380 22,000 1.3582 -1.43%
2025-01-28 0 1.400 1.360 1.410 1.350 1.400 20,000 27,560 1.3780 1.400 1.360 1.410 1.350 1.400 20,000 1.3780 1.45%
2025-01-27 0 1.380 1.350 1.380 1.350 1.380 18,000 24,560 1.3644 1.380 1.350 1.380 1.350 1.380 18,000 1.3644 2.22%
2025-01-24 0 1.350 1.350 1.360 1.340 1.360 12,000 16,240 1.3533 1.350 1.350 1.360 1.340 1.360 12,000 1.3533 -1.46%
2025-01-23 0 1.370 1.350 1.380 1.360 1.370 8,000 10,920 1.3650 1.370 1.350 1.380 1.360 1.370 8,000 1.3650 0.74%
2025-01-22 0 1.360 1.360 1.370 1.350 1.370 14,000 18,960 1.3543 1.360 1.360 1.370 1.350 1.370 14,000 1.3543 -0.73%
2025-01-21 0 1.370 1.350 1.370 1.350 1.370 12,000 16,260 1.3550 1.370 1.350 1.370 1.350 1.370 12,000 1.3550 -0.72%
2025-01-20 0 1.380 1.350 1.380 1.350 1.380 12,000 16,320 1.3600 1.380 1.350 1.380 1.350 1.380 12,000 1.3600 0.73%
2025-01-17 0 1.370 1.350 1.370 1.360 1.370 8,000 10,920 1.3650 1.370 1.350 1.370 1.360 1.370 8,000 1.3650 -0.72%
2025-01-16 0 1.380 1.360 1.390 1.360 1.380 8,000 10,960 1.3700 1.380 1.360 1.390 1.360 1.380 8,000 1.3700 0.73%
2025-01-15 0 1.370 1.340 1.370 1.360 1.370 6,000 8,180 1.3633 1.370 1.340 1.370 1.360 1.370 6,000 1.3633 0.00%
2025-01-14 0 1.370 1.350 1.380 1.350 1.370 12,000 16,280 1.3567 1.370 1.350 1.380 1.350 1.370 12,000 1.3567 1.48%
2025-01-13 0 1.350 1.350 1.380 1.350 1.360 4,000 5,420 1.3550 1.350 1.350 1.380 1.350 1.360 4,000 1.3550 -0.74%
2025-01-10 0 1.360 1.360 1.380 1.350 1.360 10,000 13,540 1.3540 1.360 1.360 1.380 1.350 1.360 10,000 1.3540 0.74%
2025-01-09 0 1.350 1.350 1.360 1.330 1.360 24,000 32,300 1.3458 1.350 1.350 1.360 1.330 1.360 24,000 1.3458 0.00%
2025-01-08 0 1.350 1.350 1.360 1.340 1.360 16,000 21,600 1.3500 1.350 1.350 1.360 1.340 1.360 16,000 1.3500 -0.74%
2025-01-07 0 1.360 1.340 1.370 1.350 1.360 10,000 13,540 1.3540 1.360 1.340 1.370 1.350 1.360 10,000 1.3540 1.49%
2025-01-06 0 1.340 1.340 1.350 1.330 1.350 22,000 29,460 1.3391 1.340 1.340 1.350 1.330 1.350 22,000 1.3391 -1.47%
2025-01-03 0 1.360 1.350 1.360 1.330 1.360 24,000 32,260 1.3442 1.360 1.350 1.360 1.330 1.360 24,000 1.3442 -0.73%
2025-01-02 0 1.370 1.350 1.380 1.340 1.370 24,000 32,520 1.3550 1.370 1.350 1.380 1.340 1.370 24,000 1.3550 -1.44%
2024-12-31 0 1.390 1.350 1.390 1.350 1.390 26,000 35,420 1.3623 1.390 1.350 1.390 1.350 1.390 26,000 1.3623 2.96%
2024-12-30 0 1.350 1.350 1.360 1.320 1.360 28,000 37,760 1.3486 1.350 1.350 1.360 1.320 1.360 28,000 1.3486 -0.74%
2024-12-27 0 1.360 1.320 1.360 1.350 1.360 16,000 21,640 1.3525 1.360 1.320 1.360 1.350 1.360 16,000 1.3525 0.74%
2024-12-24 0 1.350 1.350 1.370 1.350 1.360 12,000 16,260 1.3550 1.350 1.350 1.370 1.350 1.360 12,000 1.3550 -1.46%
2024-12-23 0 1.370 1.350 1.370 1.350 1.370 12,000 16,320 1.3600 1.370 1.350 1.370 1.350 1.370 12,000 1.3600 1.48%
2024-12-20 0 1.350 1.320 1.360 1.310 1.360 40,000 53,480 1.3370 1.350 1.320 1.360 1.310 1.360 40,000 1.3370 -0.74%
2024-12-19 0 1.360 1.330 1.360 1.350 1.370 22,000 29,780 1.3536 1.360 1.330 1.360 1.350 1.370 22,000 1.3536 -1.45%
2024-12-18 0 1.380 1.360 1.400 1.350 1.380 16,000 21,840 1.3650 1.380 1.360 1.400 1.350 1.380 16,000 1.3650 0.73%
2024-12-17 0 1.370 1.330 1.360 1.350 1.370 12,000 16,280 1.3567 1.370 1.330 1.360 1.350 1.370 12,000 1.3567 -2.14%
2024-12-16 0 1.400 1.350 1.400 1.350 1.400 18,000 24,680 1.3711 1.400 1.350 1.400 1.350 1.400 18,000 1.3711 2.94%
2024-12-13 0 1.360 1.360 1.380 1.350 1.380 20,000 27,180 1.3590 1.360 1.360 1.380 1.350 1.380 20,000 1.3590 -2.86%
2024-12-12 0 1.400 1.380 1.400 1.390 1.400 6,000 8,360 1.3933 1.400 1.380 1.400 1.390 1.400 6,000 1.3933 0.00%
2024-12-11 0 1.400 1.360 1.400 1.370 1.400 12,000 16,640 1.3867 1.400 1.360 1.400 1.370 1.400 12,000 1.3867 0.72%
2024-12-10 0 1.390 1.360 1.390 1.360 1.390 10,000 13,740 1.3740 1.390 1.360 1.390 1.360 1.390 10,000 1.3740 0.00%
2024-12-09 0 1.390 1.380 1.400 1.390 1.400 6,000 8,360 1.3933 1.390 1.380 1.400 1.390 1.400 6,000 1.3933 -0.71%
2024-12-06 0 1.400 1.370 1.400 1.380 1.400 14,000 19,400 1.3857 1.400 1.370 1.400 1.380 1.400 14,000 1.3857 1.45%
2024-12-05 0 1.380 1.330 1.400 1.360 1.380 12,000 16,380 1.3650 1.380 1.330 1.400 1.360 1.380 12,000 1.3650 1.47%
2024-12-04 0 1.360 1.360 1.380 1.350 1.380 6,000 8,180 1.3633 1.360 1.360 1.380 1.350 1.380 6,000 1.3633 -1.45%
2024-12-03 0 1.380 1.350 1.380 1.330 1.380 40,000 54,080 1.3520 1.380 1.350 1.380 1.330 1.380 40,000 1.3520 -0.72%
2024-12-02 0 1.390 1.360 1.400 1.360 1.390 8,000 11,020 1.3775 1.390 1.360 1.400 1.360 1.390 8,000 1.3775 0.00%
2024-11-29 0 1.390 1.360 1.390 1.370 1.390 8,000 11,040 1.3800 1.390 1.360 1.390 1.370 1.390 8,000 1.3800 1.46%
2024-11-28 0 1.370 1.350 1.390 1.370 1.380 6,000 8,260 1.3767 1.370 1.350 1.390 1.370 1.380 6,000 1.3767 -1.44%
2024-11-27 0 1.390 1.350 1.390 1.360 1.390 24,000 32,820 1.3675 1.390 1.350 1.390 1.360 1.390 24,000 1.3675 1.46%
2024-11-26 0 1.370 1.350 1.370 1.350 1.370 12,000 16,380 1.3650 1.370 1.350 1.370 1.350 1.370 12,000 1.3650 0.00%
2024-11-25 0 1.370 1.340 1.370 1.310 1.370 36,000 48,420 1.3450 1.370 1.340 1.370 1.310 1.370 36,000 1.3450 1.48%
2024-11-22 0 1.350 1.350 1.370 1.350 1.370 38,000 51,420 1.3532 1.350 1.350 1.370 1.350 1.370 38,000 1.3532 -1.46%
2024-11-21 0 1.370 1.350 1.370 1.350 1.370 16,000 21,780 1.3613 1.370 1.350 1.370 1.350 1.370 16,000 1.3613 0.00%
2024-11-20 0 1.370 1.350 1.380 1.350 1.370 18,000 24,460 1.3589 1.370 1.350 1.380 1.350 1.370 18,000 1.3589 0.74%
2024-11-19 0 1.360 1.340 1.360 1.350 1.360 10,000 13,520 1.3520 1.360 1.340 1.360 1.350 1.360 10,000 1.3520 0.00%
2024-11-18 0 1.360 1.350 1.360 1.330 1.370 34,000 45,860 1.3488 1.360 1.350 1.360 1.330 1.370 34,000 1.3488 -1.45%
2024-11-15 0 1.380 1.360 1.380 1.360 1.380 4,000 5,480 1.3700 1.380 1.360 1.380 1.360 1.380 4,000 1.3700 2.22%
2024-11-14 0 1.350 1.350 1.390 1.320 1.380 56,000 74,800 1.3357 1.350 1.350 1.390 1.320 1.380 56,000 1.3357 -0.74%
2024-11-13 0 1.360 1.350 1.400 1.360 1.380 8,000 11,000 1.3750 1.360 1.350 1.400 1.360 1.380 8,000 1.3750 0.00%
2024-11-12 0 1.360 1.350 1.400 1.350 1.370 32,000 43,380 1.3556 1.360 1.350 1.400 1.350 1.370 32,000 1.3556 -1.45%
2024-11-11 0 1.380 1.360 1.400 1.380 1.400 8,000 11,160 1.3950 1.380 1.360 1.400 1.380 1.400 8,000 1.3950 -0.72%
2024-11-08 0 1.390 1.340 1.390 1.360 1.390 22,000 30,160 1.3709 1.390 1.340 1.390 1.360 1.390 22,000 1.3709 0.72%
2024-11-07 0 1.380 1.360 1.380 1.360 1.380 4,000 5,480 1.3700 1.380 1.360 1.380 1.360 1.380 4,000 1.3700 1.47%
2024-11-06 0 1.360 1.350 1.380 1.360 1.370 6,000 8,180 1.3633 1.360 1.350 1.380 1.360 1.370 6,000 1.3633 -1.45%
2024-11-05 0 1.380 1.350 1.380 1.350 1.380 10,000 13,620 1.3620 1.380 1.350 1.380 1.350 1.380 10,000 1.3620 0.73%
2024-11-04 0 1.370 1.350 1.380 1.340 1.370 34,000 45,920 1.3506 1.370 1.350 1.380 1.340 1.370 34,000 1.3506 -0.72%
2024-11-01 0 1.380 1.340 1.380 1.320 1.380 68,000 91,580 1.3468 1.380 1.340 1.380 1.320 1.380 68,000 1.3468 0.00%
2024-10-31 0 1.380 1.330 1.390 1.330 1.380 54,000 72,900 1.3500 1.380 1.330 1.390 1.330 1.380 54,000 1.3500 1.47%
2024-10-30 0 1.360 1.350 1.380 1.330 1.360 48,000 64,680 1.3475 1.360 1.350 1.380 1.330 1.360 48,000 1.3475 -0.73%
2024-10-29 0 1.370 1.350 1.380 1.310 1.370 82,000 110,160 1.3434 1.370 1.350 1.380 1.310 1.370 82,000 1.3434 1.48%
2024-10-28 0 1.350 1.350 1.380 1.330 1.370 68,000 91,820 1.3503 1.350 1.350 1.380 1.330 1.370 68,000 1.3503 -2.17%
2024-10-25 0 1.380 1.350 1.380 1.340 1.380 32,000 43,320 1.3538 1.380 1.350 1.380 1.340 1.380 32,000 1.3538 1.47%
2024-10-24 0 1.360 1.360 1.380 1.360 1.370 10,000 13,620 1.3620 1.360 1.360 1.380 1.360 1.370 10,000 1.3620 -1.45%
2024-10-23 0 1.380 1.350 1.380 1.340 1.380 44,000 59,680 1.3564 1.380 1.350 1.380 1.340 1.380 44,000 1.3564 0.00%
2024-10-22 0 1.380 1.380 1.390 1.360 1.380 18,000 24,640 1.3689 1.380 1.380 1.390 1.360 1.380 18,000 1.3689 1.47%
2024-10-21 0 1.360 1.360 1.370 1.340 1.400 48,000 65,120 1.3567 1.360 1.360 1.370 1.340 1.400 48,000 1.3567 -2.16%
2024-10-18 0 1.390 1.360 1.390 1.380 1.390 20,000 27,640 1.3820 1.390 1.360 1.390 1.380 1.390 20,000 1.3820 0.72%
2024-10-17 0 1.380 1.360 1.380 1.370 1.380 10,000 13,720 1.3720 1.380 1.360 1.380 1.370 1.380 10,000 1.3720 0.00%
2024-10-16 0 1.380 1.370 1.380 1.350 1.380 24,000 32,500 1.3542 1.380 1.370 1.380 1.350 1.380 24,000 1.3542 0.73%
2024-10-15 0 1.370 1.370 1.380 1.330 1.400 52,000 70,520 1.3562 1.370 1.370 1.380 1.330 1.400 52,000 1.3562 -2.14%
2024-10-14 0 1.400 1.360 1.430 1.380 1.400 24,000 33,240 1.3850 1.400 1.360 1.430 1.380 1.400 24,000 1.3850 -0.71%
2024-10-10 0 1.410 1.350 1.430 1.340 1.410 64,000 87,680 1.3700 1.410 1.350 1.430 1.340 1.410 64,000 1.3700 2.17%
2024-10-09 0 1.380 1.370 1.390 1.340 1.410 70,000 96,140 1.3734 1.380 1.370 1.390 1.340 1.410 70,000 1.3734 0.00%
2024-10-08 0 1.380 1.330 1.450 1.350 1.470 106,000 147,240 1.3891 1.380 1.330 1.450 1.350 1.470 106,000 1.3891 -6.76%
2024-10-07 0 1.480 1.390 1.480 1.390 1.480 66,000 95,040 1.4400 1.480 1.390 1.480 1.390 1.480 66,000 1.4400 2.07%
2024-10-04 0 1.450 1.390 1.450 1.380 1.450 80,000 113,480 1.4185 1.450 1.390 1.450 1.380 1.450 80,000 1.4185 5.07%
2024-10-03 0 1.380 1.360 1.380 1.380 1.480 98,000 138,000 1.4082 1.380 1.360 1.380 1.380 1.480 98,000 1.4082 -6.76%
2024-10-02 0 1.480 1.370 1.480 1.350 1.480 104,000 143,820 1.3829 1.480 1.370 1.480 1.350 1.480 104,000 1.3829 4.23%
2024-09-30 0 1.420 1.350 1.420 1.340 1.420 64,000 87,600 1.3688 1.420 1.350 1.420 1.340 1.420 64,000 1.3688 1.43%
2024-09-27 0 1.400 1.360 1.400 1.310 1.400 46,000 62,580 1.3604 1.400 1.360 1.400 1.310 1.400 46,000 1.3604 -1.41%
2024-09-26 0 1.420 1.320 1.420 1.310 1.420 24,000 32,560 1.3567 1.420 1.320 1.420 1.310 1.420 24,000 1.3567 2.90%
2024-09-25 0 1.380 1.370 1.390 1.370 1.380 8,000 10,980 1.3725 1.380 1.370 1.390 1.370 1.380 8,000 1.3725 -0.72%
2024-09-24 0 1.390 1.380 1.480 1.390 1.390 4,000 5,560 1.3900 1.390 1.380 1.480 1.390 1.390 4,000 1.3900 0.72%
2024-09-23 0 1.380 1.380 1.400 1.370 1.370 2,000 2,740 1.3700 1.380 1.380 1.400 1.370 1.370 2,000 1.3700 0.00%
2024-09-20 0 1.380 - 1.400 1.380 1.400 4,000 5,560 1.3900 1.380 - 1.400 1.380 1.400 4,000 1.3900 -1.43%
2024-09-19 0 1.400 - 1.400 1.370 1.400 10,000 13,800 1.3800 1.400 - 1.400 1.370 1.400 10,000 1.3800 0.72%
2024-09-17 0 1.390 - - 1.370 1.390 4,000 5,520 1.3800 1.390 - - 1.370 1.390 4,000 1.3800 1.46%
2024-09-16 0 1.370 - 1.390 1.370 1.390 4,000 5,520 1.3800 1.370 - 1.390 1.370 1.390 4,000 1.3800 0.00%
2024-09-13 0 1.370 - 1.370 1.370 1.370 4,000 5,480 1.3700 1.370 - 1.370 1.370 1.370 4,000 1.3700 -1.44%
2024-09-12 0 1.390 - 1.390 1.370 1.390 8,000 11,000 1.3750 1.390 - 1.390 1.370 1.390 8,000 1.3750 0.72%
2024-09-11 0 1.380 1.360 1.380 1.360 1.380 4,000 5,480 1.3700 1.380 1.360 1.380 1.360 1.380 4,000 1.3700 1.47%
2024-09-10 0 1.360 1.360 1.390 1.360 1.370 18,000 24,520 1.3622 1.360 1.360 1.390 1.360 1.370 18,000 1.3622 -0.73%
2024-09-09 0 1.370 1.370 1.390 1.370 1.390 10,000 13,740 1.3740 1.370 1.370 1.390 1.370 1.390 10,000 1.3740 -1.44%
2024-09-05 0 1.390 1.370 1.390 1.370 1.390 4,000 5,520 1.3800 1.390 1.370 1.390 1.370 1.390 4,000 1.3800 0.72%
2024-09-04 0 1.380 1.360 1.390 1.370 1.380 8,000 11,000 1.3750 1.380 1.360 1.390 1.370 1.380 8,000 1.3750 0.00%
2024-09-03 0 1.380 1.360 1.400 1.360 1.390 14,000 19,140 1.3671 1.380 1.360 1.400 1.360 1.390 14,000 1.3671 0.73%
2024-09-02 0 1.370 1.370 1.410 1.370 1.380 14,000 19,220 1.3729 1.370 1.370 1.410 1.370 1.380 14,000 1.3729 -3.52%
2024-08-30 0 1.420 - 1.420 1.370 1.420 18,000 24,820 1.3789 1.420 - 1.420 1.370 1.420 18,000 1.3789 2.16%
2024-08-29 0 1.390 1.360 1.390 1.360 1.390 12,000 16,460 1.3717 1.390 1.360 1.390 1.360 1.390 12,000 1.3717 0.00%
2024-08-28 0 1.390 1.310 1.390 1.360 1.390 22,000 30,060 1.3664 1.390 1.310 1.390 1.360 1.390 22,000 1.3664 -0.71%
2024-08-27 0 1.400 1.360 1.400 1.360 1.400 12,000 16,500 1.3750 1.400 1.360 1.400 1.360 1.400 12,000 1.3750 0.72%
2024-08-26 0 1.390 1.370 1.390 1.370 1.390 8,000 11,000 1.3750 1.390 1.370 1.390 1.370 1.390 8,000 1.3750 0.00%
2024-08-23 0 1.390 1.210 1.390 1.360 1.390 12,000 16,380 1.3650 1.390 1.210 1.390 1.360 1.390 12,000 1.3650 2.21%
2024-08-22 0 1.360 1.300 1.380 1.360 1.370 10,000 13,640 1.3640 1.360 1.300 1.380 1.360 1.370 10,000 1.3640 -0.73%
2024-08-21 0 1.370 1.370 1.390 1.370 1.390 4,000 5,520 1.3800 1.370 1.370 1.390 1.370 1.390 4,000 1.3800 0.00%
2024-08-20 0 1.370 1.370 1.390 1.370 1.390 4,000 5,520 1.3800 1.370 1.370 1.390 1.370 1.390 4,000 1.3800 -1.44%
2024-08-19 0 1.390 1.390 1.420 1.370 1.390 18,000 24,780 1.3767 1.390 1.390 1.420 1.370 1.390 18,000 1.3767 0.72%
2024-08-16 0 1.380 1.360 1.390 1.370 1.380 4,000 5,500 1.3750 1.380 1.360 1.390 1.370 1.380 4,000 1.3750 0.73%
2024-08-15 0 1.370 1.370 - 1.360 1.370 12,000 16,340 1.3617 1.370 1.370 - 1.360 1.370 12,000 1.3617 0.74%
2024-08-14 0 1.360 1.360 - 1.300 1.380 14,000 19,020 1.3586 1.360 1.360 - 1.300 1.380 14,000 1.3586 -0.73%
2024-08-13 0 1.370 1.360 - 1.370 1.370 6,000 8,220 1.3700 1.370 1.360 - 1.370 1.370 6,000 1.3700 0.00%
2024-08-12 0 1.370 1.280 1.510 1.370 1.380 14,000 19,220 1.3729 1.370 1.280 1.510 1.370 1.380 14,000 1.3729 -2.14%
2024-08-09 0 1.400 1.280 1.520 1.370 1.400 20,000 27,560 1.3780 1.400 1.280 1.520 1.370 1.400 20,000 1.3780 1.45%
2024-08-08 0 1.380 1.330 1.420 1.380 1.390 20,000 27,740 1.3870 1.380 1.330 1.420 1.380 1.390 20,000 1.3870 -0.72%
2024-08-07 0 1.390 1.390 1.420 1.380 1.380 26,000 36,680 1.4108 1.390 1.390 1.420 1.380 1.380 26,000 1.4108 0.00%
2024-08-06 0 1.390 1.390 1.430 1.380 1.420 22,000 30,520 1.3873 1.390 1.390 1.430 1.380 1.420 22,000 1.3873 0.00%
2024-08-05 0 1.390 1.390 1.400 1.370 1.420 40,000 55,440 1.3860 1.390 1.390 1.400 1.370 1.420 40,000 1.3860 0.00%
2024-08-02 0 1.390 1.390 1.420 1.370 1.410 18,000 25,040 1.3911 1.390 1.390 1.420 1.370 1.410 18,000 1.3911 0.00%
2024-08-01 0 1.390 1.350 1.400 1.310 1.390 20,000 27,200 1.3600 1.390 1.350 1.400 1.310 1.390 20,000 1.3600 -0.71%
2024-07-31 0 1.400 1.280 1.410 1.370 1.400 16,000 22,040 1.3775 1.400 1.280 1.410 1.370 1.400 16,000 1.3775 0.72%
2024-07-30 0 1.390 1.390 1.420 1.370 1.370 10,000 13,700 1.3700 1.390 1.390 1.420 1.370 1.370 10,000 1.3700 0.00%
2024-07-29 0 1.390 1.390 1.420 1.370 1.390 18,000 24,760 1.3756 1.390 1.390 1.420 1.370 1.390 18,000 1.3756 -2.11%
2024-07-26 0 1.420 1.360 1.420 1.380 1.420 12,000 16,680 1.3900 1.420 1.360 1.420 1.380 1.420 12,000 1.3900 3.65%
2024-07-25 0 1.370 1.280 1.420 1.360 1.400 60,000 82,160 1.3693 1.370 1.280 1.420 1.360 1.400 60,000 1.3693 -2.14%
2024-07-24 0 1.400 1.370 1.400 1.370 1.400 12,000 16,600 1.3833 1.400 1.370 1.400 1.370 1.400 12,000 1.3833 1.45%
2024-07-23 0 1.380 1.370 1.380 1.360 1.380 10,000 13,700 1.3700 1.380 1.370 1.380 1.360 1.380 10,000 1.3700 0.73%
2024-07-22 0 1.370 1.370 - 1.370 1.380 8,000 11,000 1.3750 1.370 1.370 - 1.370 1.380 8,000 1.3750 -1.44%
2024-07-19 0 1.390 1.360 1.380 1.360 1.390 18,000 24,600 1.3667 1.390 1.360 1.380 1.360 1.390 18,000 1.3667 0.72%
2024-07-18 0 1.380 1.380 1.420 1.360 1.390 52,000 71,620 1.3773 1.380 1.380 1.420 1.360 1.390 52,000 1.3773 0.73%
2024-07-17 0 1.370 1.340 1.390 1.370 1.400 52,000 71,640 1.3777 1.370 1.340 1.390 1.370 1.400 52,000 1.3777 -2.14%
2024-07-16 0 1.400 1.360 1.400 1.370 1.420 62,000 86,880 1.4013 1.400 1.360 1.400 1.370 1.420 62,000 1.4013 -3.45%
2024-07-15 0 1.450 1.280 1.410 1.410 1.480 40,000 57,600 1.4400 1.450 1.280 1.410 1.410 1.480 40,000 1.4400 -3.33%
2024-07-12 0 1.500 1.410 1.500 1.390 1.500 70,000 99,920 1.4274 1.500 1.410 1.500 1.390 1.500 70,000 1.4274 3.45%
2024-07-11 0 1.450 1.410 1.450 1.380 1.460 32,000 45,740 1.4294 1.450 1.410 1.450 1.380 1.460 32,000 1.4294 0.69%
2024-07-10 0 1.440 1.380 1.480 1.380 1.440 16,000 22,860 1.4288 1.440 1.380 1.480 1.380 1.440 16,000 1.4288 0.00%
2024-07-09 0 1.440 1.400 1.440 1.460 1.500 10,000 14,760 1.4760 1.440 1.400 1.440 1.460 1.500 10,000 1.4760 -1.37%
2024-07-08 0 1.460 1.380 1.460 1.360 1.460 24,000 33,780 1.4075 1.460 1.380 1.460 1.360 1.460 24,000 1.4075 5.80%
2024-07-05 0 1.380 1.380 - 1.350 1.380 36,000 49,500 1.3750 1.380 1.380 - 1.350 1.380 36,000 1.3750 0.73%
2024-07-04 0 1.370 1.360 1.400 1.340 1.370 152,000 206,060 1.3557 1.370 1.360 1.400 1.340 1.370 152,000 1.3557 0.00%
2024-07-03 0 1.370 1.370 1.400 1.340 1.370 82,000 111,140 1.3554 1.370 1.370 1.400 1.340 1.370 82,000 1.3554 1.48%
2024-07-02 0 1.350 1.350 1.420 1.300 1.380 368,000 491,940 1.3368 1.350 1.350 1.420 1.300 1.380 368,000 1.3368 -3.57%
2024-06-28 0 1.400 1.280 - 1.300 1.400 346,000 460,800 1.3318 1.400 1.280 - 1.300 1.400 346,000 1.3318 2.19%
2024-06-27 0 1.370 1.320 1.370 1.310 1.380 268,000 364,320 1.3594 1.370 1.320 1.370 1.310 1.380 268,000 1.3594 -2.14%
2024-06-26 0 1.400 1.400 1.460 1.340 1.400 372,000 512,140 1.3767 1.400 1.400 1.460 1.340 1.400 372,000 1.3767 -4.11%
2024-06-25 0 1.460 1.330 - 1.340 1.460 248,000 341,380 1.3765 1.460 1.330 - 1.340 1.460 248,000 1.3765 0.00%
2024-06-24 0 1.460 1.330 1.440 1.340 1.460 126,000 174,080 1.3816 1.460 1.330 1.440 1.340 1.460 126,000 1.3816 -1.35%
2024-06-21 0 1.480 1.400 1.460 1.300 1.480 114,000 158,340 1.3889 1.480 1.400 1.460 1.300 1.480 114,000 1.3889 -0.67%
2024-06-20 0 1.490 1.420 1.490 1.320 1.490 90,000 126,180 1.4020 1.490 1.420 1.490 1.320 1.490 90,000 1.4020 -0.67%
2024-06-19 0 1.500 1.330 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.330 1.500 1.500 1.500 2,000 1.5000 0.00%
2024-06-18 0 1.500 1.430 1.500 1.380 1.500 56,000 80,540 1.4382 1.500 1.430 1.500 1.380 1.500 56,000 1.4382 -0.66%
2024-06-17 0 1.510 1.330 1.510 1.510 1.520 4,000 6,060 1.5150 1.510 1.330 1.510 1.510 1.520 4,000 1.5150 -0.66%
2024-06-14 0 1.520 1.330 1.520 1.500 1.520 4,000 6,040 1.5100 1.520 1.330 1.520 1.500 1.520 4,000 1.5100 1.33%
2024-06-13 0 1.500 1.330 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.330 1.500 1.500 1.500 2,000 1.5000 -1.32%
2024-06-12 0 1.520 1.330 1.520 1.500 1.520 4,000 6,040 1.5100 1.520 1.330 1.520 1.500 1.520 4,000 1.5100 0.00%
2024-06-11 0 1.520 1.330 1.560 1.500 1.520 6,000 9,080 1.5133 1.520 1.330 1.560 1.500 1.520 6,000 1.5133 0.00%
2024-06-07 0 1.520 1.330 1.520 1.540 1.540 2,000 3,080 1.5400 1.520 1.330 1.520 1.540 1.540 2,000 1.5400 0.00%
2024-06-06 0 1.520 1.330 1.520 1.550 1.550 2,000 3,100 1.5500 1.520 1.330 1.520 1.550 1.550 2,000 1.5500 -2.56%
2024-06-05 0 1.560 1.480 1.560 1.560 1.560 2,000 3,120 1.5600 1.560 1.480 1.560 1.560 1.560 2,000 1.5600 -1.27%
2024-06-04 0 1.580 1.330 1.580 1.550 1.580 6,000 9,360 1.5600 1.580 1.330 1.580 1.550 1.580 6,000 1.5600 1.94%
2024-06-03 0 1.550 1.330 1.550 1.550 1.550 2,000 3,100 1.5500 1.550 1.330 1.550 1.550 1.550 2,000 1.5500 0.00%
2024-05-31 0 1.550 1.330 1.550 1.520 1.550 4,000 6,140 1.5350 1.550 1.330 1.550 1.520 1.550 4,000 1.5350 1.97%
2024-05-30 0 1.520 1.330 1.520 1.500 1.520 4,000 6,040 1.5100 1.520 1.330 1.520 1.500 1.520 4,000 1.5100 1.33%
2024-05-29 0 1.500 1.360 - 1.450 1.500 14,000 20,400 1.4571 1.500 1.360 - 1.450 1.500 14,000 1.4571 0.00%
2024-05-28 0 1.500 1.360 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.360 1.500 1.500 1.500 2,000 1.5000 1.35%
2024-05-27 0 1.480 1.380 1.480 1.460 1.480 12,000 17,640 1.4700 1.480 1.380 1.480 1.460 1.480 12,000 1.4700 -1.33%
2024-05-24 0 1.500 1.360 1.500 1.410 1.500 52,000 75,180 1.4458 1.500 1.360 1.500 1.410 1.500 52,000 1.4458 0.00%
2024-05-23 0 1.500 1.410 1.500 1.390 1.500 62,000 89,280 1.4400 1.500 1.410 1.500 1.390 1.500 62,000 1.4400 -1.32%
2024-05-22 0 1.520 1.400 1.520 1.390 1.520 56,000 80,880 1.4443 1.520 1.400 1.520 1.390 1.520 56,000 1.4443 -3.80%
2024-05-21 0 1.580 1.400 1.700 1.580 1.590 4,000 6,340 1.5850 1.580 1.400 1.700 1.580 1.590 4,000 1.5850 -1.25%
2024-05-20 0 1.600 1.330 - 1.560 1.600 8,000 12,640 1.5800 1.600 1.330 - 1.560 1.600 8,000 1.5800 3.23%
2024-05-17 0 1.550 - 1.550 1.540 1.550 4,000 6,180 1.5450 1.550 - 1.550 1.540 1.550 4,000 1.5450 0.00%
2024-05-16 0 1.550 - 1.550 1.540 1.550 4,000 6,180 1.5450 1.550 - 1.550 1.540 1.550 4,000 1.5450 0.00%
2024-05-14 0 1.550 1.330 1.550 1.500 1.550 4,000 6,100 1.5250 1.550 1.330 1.550 1.500 1.550 4,000 1.5250 0.00%
2024-05-13 0 1.550 1.500 1.550 1.530 1.550 6,000 9,220 1.5367 1.550 1.500 1.550 1.530 1.550 6,000 1.5367 1.31%
2024-05-10 0 1.530 1.360 - 1.320 1.530 50,000 71,140 1.4228 1.530 1.360 - 1.320 1.530 50,000 1.4228 2.00%
2024-05-09 0 1.500 1.020 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.020 1.500 1.500 1.500 2,000 1.5000 0.00%
2024-05-08 0 1.500 - 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 - 1.500 1.500 1.500 2,000 1.5000 0.00%
2024-05-07 0 1.500 1.210 1.500 1.380 1.500 22,000 31,600 1.4364 1.500 1.210 1.500 1.380 1.500 22,000 1.4364 0.00%
2024-05-06 0 1.500 - 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 - 1.500 1.500 1.500 2,000 1.5000 0.00%
2024-05-03 0 1.500 1.400 1.500 1.490 1.500 4,000 5,980 1.4950 1.500 1.400 1.500 1.490 1.500 4,000 1.4950 0.00%
2024-05-02 0 1.500 1.400 1.500 1.490 1.500 4,000 5,980 1.4950 1.500 1.400 1.500 1.490 1.500 4,000 1.4950 0.00%
2024-04-30 0 1.500 1.420 1.500 1.360 1.500 32,000 45,060 1.4081 1.500 1.420 1.500 1.360 1.500 32,000 1.4081 0.00%
2024-04-29 0 1.500 1.350 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.350 1.500 1.500 1.500 2,000 1.5000 0.00%
2024-04-26 0 1.500 1.180 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.180 1.500 1.500 1.500 2,000 1.5000 -3.23%
2024-04-25 0 1.550 - 1.550 1.540 1.550 6,000 9,280 1.5467 1.550 - 1.550 1.540 1.550 6,000 1.5467 0.00%
2024-04-24 0 1.550 1.200 1.550 1.550 1.550 2,000 3,100 1.5500 1.550 1.200 1.550 1.550 1.550 2,000 1.5500 -3.13%
2024-04-23 0 1.600 1.550 1.600 1.600 1.600 2,000 3,200 1.6000 1.600 1.550 1.600 1.600 1.600 2,000 1.6000 0.00%
2024-04-22 0 1.600 1.320 1.600 1.550 1.600 4,000 6,300 1.5750 1.600 1.320 1.600 1.550 1.600 4,000 1.5750 0.00%
2024-04-19 0 1.600 - 1.600 1.600 1.600 2,000 3,200 1.6000 1.600 - 1.600 1.600 1.600 2,000 1.6000 -6.98%
2024-04-18 0 1.720 1.520 1.760 1.680 1.750 14,000 23,840 1.7029 1.720 1.520 1.760 1.680 1.750 14,000 1.7029 -7.03%
2024-04-17 0 1.850 - - 1.800 1.850 8,000 14,600 1.8250 1.850 - - 1.800 1.850 8,000 1.8250 2.78%
2024-04-16 0 1.800 1.650 1.800 1.780 1.800 6,000 10,720 1.7867 1.800 1.650 1.800 1.780 1.800 6,000 1.7867 1.12%
2024-04-15 0 1.780 1.680 1.780 1.540 1.780 24,000 39,240 1.6350 1.780 1.680 1.780 1.540 1.780 24,000 1.6350 -1.11%
2024-04-12 0 1.800 1.430 1.800 1.700 1.800 6,000 10,400 1.7333 1.800 1.430 1.800 1.700 1.800 6,000 1.7333 7.14%
2024-04-11 0 1.680 1.620 1.680 1.350 1.720 64,000 102,340 1.5991 1.680 1.620 1.680 1.350 1.720 64,000 1.5991 -7.69%
2024-04-10 0 1.820 1.710 1.820 1.780 1.820 8,000 14,320 1.7900 1.820 1.710 1.820 1.780 1.820 8,000 1.7900 -2.15%
2024-04-09 0 1.860 1.700 1.860 1.780 1.950 16,000 29,160 1.8225 1.860 1.700 1.860 1.780 1.950 16,000 1.8225 -6.06%
2024-04-08 0 1.980 - 1.980 1.950 1.980 6,000 11,760 1.9600 1.980 - 1.980 1.950 1.980 6,000 1.9600 -1.00%
2024-04-05 0 2.000 2.000 - 1.980 1.980 2,000 3,960 1.9800 2.000 2.000 - 1.980 1.980 2,000 1.9800 0.00%
2024-04-03 0 2.000 1.650 2.000 1.920 2.000 4,000 7,840 1.9600 2.000 1.650 2.000 1.920 2.000 4,000 1.9600 2.56%
2024-04-02 0 1.950 1.810 1.950 1.720 1.950 52,000 92,880 1.7862 1.950 1.810 1.950 1.720 1.950 52,000 1.7862 -4.88%
2024-03-28 0 2.050 1.800 2.050 1.980 2.050 9,000 17,860 1.9844 2.050 1.800 2.050 1.980 2.050 9,000 1.9844 2.50%
2024-03-27 0 2.000 - 2.000 1.970 2.000 8,000 15,820 1.9775 2.000 - 2.000 1.970 2.000 8,000 1.9775 1.52%
2024-03-26 0 1.970 1.750 1.970 1.980 1.980 2,000 3,960 1.9800 1.970 1.750 1.970 1.980 1.980 2,000 1.9800 -3.43%
2024-03-25 0 2.040 1.750 2.040 2.000 2.040 6,000 12,080 2.0133 2.040 1.750 2.040 2.000 2.040 6,000 2.0133 0.00%
2024-03-22 0 2.040 - 2.040 1.980 2.040 6,000 12,000 2.0000 2.040 - 2.040 1.980 2.040 6,000 2.0000 4.62%
2024-03-21 0 1.950 1.750 1.950 1.900 1.950 8,000 15,300 1.9125 1.950 1.750 1.950 1.900 1.950 8,000 1.9125 2.63%
2024-03-20 0 1.900 1.750 1.900 1.880 1.900 6,000 11,320 1.8867 1.900 1.750 1.900 1.880 1.900 6,000 1.8867 0.00%
2024-03-19 0 1.900 1.750 1.900 1.860 1.900 8,000 14,960 1.8700 1.900 1.750 1.900 1.860 1.900 8,000 1.8700 2.15%
2024-03-18 0 1.860 1.860 1.920 1.860 1.920 26,000 49,000 1.8846 1.860 1.860 1.920 1.860 1.920 26,000 1.8846 -3.12%
2024-03-15 0 1.920 1.880 1.920 1.920 1.950 18,000 34,800 1.9333 1.920 1.880 1.920 1.920 1.950 18,000 1.9333 -3.03%
2024-03-14 0 1.980 1.950 1.980 1.950 1.980 13,000 25,540 1.9646 1.980 1.950 1.980 1.950 1.980 13,000 1.9646 -1.00%
2024-03-13 0 2.000 1.950 2.000 1.980 2.030 22,000 44,040 2.0018 2.000 1.950 2.000 1.980 2.030 22,000 2.0018 -4.76%
2024-03-12 0 2.100 2.020 2.080 2.030 2.100 20,000 40,940 2.0470 2.100 2.020 2.080 2.030 2.100 20,000 2.0470 2.94%
2024-03-11 0 2.040 1.900 2.040 1.960 2.040 16,000 31,700 1.9813 2.040 1.900 2.040 1.960 2.040 16,000 1.9813 0.00%
2024-03-08 0 2.040 1.850 2.040 1.960 2.040 36,000 72,120 2.0033 2.040 1.850 2.040 1.960 2.040 36,000 2.0033 0.00%
2024-03-07 0 2.040 2.000 2.040 2.040 2.050 6,000 12,260 2.0433 2.040 2.000 2.040 2.040 2.050 6,000 2.0433 -0.49%
2024-03-06 0 2.050 2.050 2.070 2.050 2.070 6,000 12,380 2.0633 2.050 2.050 2.070 2.050 2.070 6,000 2.0633 -1.44%
2024-03-05 0 2.080 2.000 2.230 2.060 2.080 8,000 16,560 2.0700 2.080 2.000 2.230 2.060 2.080 8,000 2.0700 0.97%
2024-03-04 0 2.060 2.000 2.050 2.050 2.090 6,000 12,400 2.0667 2.060 2.000 2.050 2.050 2.090 6,000 2.0667 -2.83%
2024-03-01 0 2.120 1.950 2.150 2.000 2.200 66,000 137,100 2.0773 2.120 1.950 2.150 2.000 2.200 66,000 2.0773 -4.93%
2024-02-29 0 2.230 2.200 2.230 2.200 2.230 6,000 13,300 2.2167 2.230 2.200 2.230 2.200 2.230 6,000 2.2167 0.45%
2024-02-28 0 2.220 2.020 2.220 2.220 2.230 8,000 17,820 2.2275 2.220 2.020 2.220 2.220 2.230 8,000 2.2275 0.00%
2024-02-27 0 2.220 2.000 2.230 2.220 2.230 4,000 8,900 2.2250 2.220 2.000 2.230 2.220 2.230 4,000 2.2250 -0.89%
2024-02-26 0 2.240 - 2.240 2.240 2.300 8,000 18,040 2.2550 2.240 - 2.240 2.240 2.300 8,000 2.2550 -0.44%
2024-02-23 0 2.250 1.980 - 2.220 2.250 6,000 13,440 2.2400 2.250 1.980 - 2.220 2.250 6,000 2.2400 0.90%
2024-02-22 0 2.230 2.010 2.230 2.200 2.230 8,000 17,660 2.2075 2.230 2.010 2.230 2.200 2.230 8,000 2.2075 0.90%
2024-02-21 0 2.210 2.000 2.250 2.210 2.270 4,000 8,960 2.2400 2.210 2.000 2.250 2.210 2.270 4,000 2.2400 -3.07%
2024-02-20 0 2.280 2.280 2.320 2.260 2.260 2,000 4,520 2.2600 2.280 2.280 2.320 2.260 2.260 2,000 2.2600 1.33%
2024-02-19 0 2.250 2.250 2.320 2.250 2.280 6,000 13,620 2.2700 2.250 2.250 2.320 2.250 2.280 6,000 2.2700 -2.17%
2024-02-16 0 2.300 2.200 2.300 2.250 2.300 6,000 13,600 2.2667 2.300 2.200 2.300 2.250 2.300 6,000 2.2667 2.22%
2024-02-15 0 2.250 - 2.250 2.250 2.280 6,000 13,560 2.2600 2.250 - 2.250 2.250 2.280 6,000 2.2600 -1.75%
2024-02-14 0 2.290 2.230 2.290 2.250 2.300 4,000 9,100 2.2750 2.290 2.230 2.290 2.250 2.300 4,000 2.2750 1.78%
2024-02-09 0 2.250 - 2.250 2.200 2.250 6,000 13,320 2.2200 2.250 - 2.250 2.200 2.250 6,000 2.2200 1.81%
2024-02-08 0 2.210 2.120 2.210 2.150 2.210 6,000 13,020 2.1700 2.210 2.120 2.210 2.150 2.210 6,000 2.1700 2.79%
2024-02-07 0 2.150 1.880 2.150 2.100 2.150 6,000 12,700 2.1167 2.150 1.880 2.150 2.100 2.150 6,000 2.1167 1.42%
2024-02-06 0 2.120 1.910 2.120 2.060 2.120 6,000 12,600 2.1000 2.120 1.910 2.120 2.060 2.120 6,000 2.1000 0.95%
2024-02-05 0 2.100 1.930 2.100 2.030 2.100 6,000 12,440 2.0733 2.100 1.930 2.100 2.030 2.100 6,000 2.0733 3.96%
2024-02-02 0 2.020 1.900 2.010 1.950 2.070 22,000 43,660 1.9845 2.020 1.900 2.010 1.950 2.070 22,000 1.9845 -2.42%
2024-02-01 0 2.070 2.000 2.070 2.010 2.100 28,000 57,320 2.0471 2.070 2.000 2.070 2.010 2.100 28,000 2.0471 -4.17%
2024-01-31 0 2.160 2.050 2.150 2.060 2.160 22,000 46,520 2.1145 2.160 2.050 2.150 2.060 2.160 22,000 2.1145 -2.26%
2024-01-30 0 2.210 2.050 2.210 2.220 2.250 4,000 8,940 2.2350 2.210 2.050 2.210 2.220 2.250 4,000 2.2350 -2.21%
2024-01-29 0 2.260 - 2.260 2.190 2.260 10,000 22,160 2.2160 2.260 - 2.260 2.190 2.260 10,000 2.2160 0.44%
2024-01-26 0 2.250 2.050 2.250 2.190 2.250 10,000 22,060 2.2060 2.250 2.050 2.250 2.190 2.250 10,000 2.2060 2.74%
2024-01-25 0 2.190 2.050 2.190 2.150 2.190 6,000 13,060 2.1767 2.190 2.050 2.190 2.150 2.190 6,000 2.1767 0.46%
2024-01-24 0 2.180 2.030 2.180 2.150 2.180 6,000 13,000 2.1667 2.180 2.030 2.180 2.150 2.180 6,000 2.1667 1.40%
2024-01-23 0 2.150 2.030 2.150 2.120 2.160 20,000 42,600 2.1300 2.150 2.030 2.150 2.120 2.160 20,000 2.1300 -1.83%
2024-01-22 0 2.190 2.030 2.180 2.200 2.230 6,000 13,260 2.2100 2.190 2.030 2.180 2.200 2.230 6,000 2.2100 -2.23%
2024-01-19 0 2.240 2.030 2.230 2.190 2.260 22,000 48,740 2.2155 2.240 2.030 2.230 2.190 2.260 22,000 2.2155 -2.18%
2024-01-18 0 2.290 2.030 2.290 2.220 2.290 10,000 22,460 2.2460 2.290 2.030 2.290 2.220 2.290 10,000 2.2460 0.88%
2024-01-17 0 2.270 2.080 2.280 2.220 2.270 12,000 26,820 2.2350 2.270 2.080 2.280 2.220 2.270 12,000 2.2350 -3.40%
2024-01-16 0 2.350 - 2.350 2.300 2.350 4,000 9,300 2.3250 2.350 - 2.350 2.300 2.350 4,000 2.3250 2.17%
2024-01-15 0 2.300 2.090 2.390 2.250 2.300 10,000 22,780 2.2780 2.300 2.090 2.390 2.250 2.300 10,000 2.2780 0.44%
2024-01-12 0 2.290 2.000 2.250 2.250 2.310 12,000 27,360 2.2800 2.290 2.000 2.250 2.250 2.310 12,000 2.2800 -0.43%
2024-01-11 0 2.300 - 2.290 2.210 2.300 12,000 27,060 2.2550 2.300 - 2.290 2.210 2.300 12,000 2.2550 -3.77%
2024-01-10 0 2.390 2.250 2.390 2.360 2.390 4,000 9,500 2.3750 2.390 2.250 2.390 2.360 2.390 4,000 2.3750 -0.42%
2024-01-09 0 2.400 2.330 2.390 2.390 2.400 4,000 9,580 2.3950 2.400 2.330 2.390 2.390 2.400 4,000 2.3950 0.42%
2024-01-08 0 2.390 2.380 2.420 2.390 2.470 18,000 43,540 2.4189 2.390 2.380 2.420 2.390 2.470 18,000 2.4189 -5.91%
2024-01-05 0 2.540 - 2.540 2.430 2.570 48,000 119,280 2.4850 2.540 - 2.540 2.430 2.570 48,000 2.4850 -2.31%
2024-01-04 0 2.600 2.530 - 2.450 2.600 40,000 101,160 2.5290 2.600 2.530 - 2.450 2.600 40,000 2.5290 0.00%
2024-01-03 0 2.600 2.380 2.600 2.550 2.600 24,000 61,060 2.5442 2.600 2.380 2.600 2.550 2.600 24,000 2.5442 0.78%
2024-01-02 0 2.580 2.380 2.570 2.450 2.580 14,000 35,160 2.5114 2.580 2.380 2.570 2.450 2.580 14,000 2.5114 1.18%
2023-12-29 0 2.550 2.550 - 2.330 2.550 84,000 204,360 2.4329 2.550 2.550 - 2.330 2.550 84,000 2.4329 4.08%
2023-12-28 0 2.450 2.250 2.550 2.290 2.450 50,000 117,460 2.3492 2.450 2.250 2.550 2.290 2.450 50,000 2.3492 2.94%
2023-12-27 0 2.380 - 2.370 2.310 2.390 24,000 56,180 2.3408 2.380 - 2.370 2.310 2.390 24,000 2.3408 -2.86%
2023-12-22 0 2.450 - 2.450 2.400 2.450 6,000 14,600 2.4333 2.450 - 2.450 2.400 2.450 6,000 2.4333 2.08%
2023-12-21 0 2.400 2.340 2.400 2.390 2.460 14,000 33,820 2.4157 2.400 2.340 2.400 2.390 2.460 14,000 2.4157 -2.04%
2023-12-20 0 2.450 2.390 2.440 2.320 2.460 32,000 76,700 2.3969 2.450 2.390 2.440 2.320 2.460 32,000 2.3969 -1.21%
2023-12-19 0 2.480 2.390 2.480 2.380 2.480 24,000 59,160 2.4650 2.480 2.390 2.480 2.380 2.480 24,000 2.4650 5.08%
2023-12-18 0 2.360 2.310 2.420 2.330 2.470 36,000 86,900 2.4139 2.360 2.310 2.420 2.330 2.470 36,000 2.4139 -5.98%
2023-12-15 0 2.510 - 2.500 2.420 2.620 76,000 190,020 2.5003 2.510 - 2.500 2.420 2.620 76,000 2.5003 -4.92%
2023-12-14 0 2.640 - 2.640 2.470 2.640 92,000 232,500 2.5272 2.640 - 2.640 2.470 2.640 92,000 2.5272 1.15%
2023-12-13 0 2.610 2.230 2.610 2.450 2.620 32,000 80,900 2.5281 2.610 2.230 2.610 2.450 2.620 32,000 2.5281 1.95%
2023-12-12 0 2.560 2.400 2.560 2.480 2.570 22,000 55,700 2.5318 2.560 2.400 2.560 2.480 2.570 22,000 2.5318 0.00%
2023-12-11 0 2.560 2.560 2.730 2.470 2.510 14,000 34,940 2.4957 2.560 2.560 2.730 2.470 2.510 14,000 2.4957 2.40%
2023-12-08 0 2.500 2.500 2.560 2.430 2.580 72,000 178,200 2.4750 2.500 2.500 2.560 2.430 2.580 72,000 2.4750 1.21%
2023-12-07 0 2.470 - 2.600 2.470 2.510 18,000 44,740 2.4856 2.470 - 2.600 2.470 2.510 18,000 2.4856 -1.20%
2023-12-06 0 2.500 2.440 2.500 2.450 2.500 38,000 94,020 2.4742 2.500 2.440 2.500 2.450 2.500 38,000 2.4742 2.46%
2023-12-05 0 2.440 2.440 2.560 2.440 2.530 28,000 69,000 2.4643 2.440 2.440 2.560 2.440 2.530 28,000 2.4643 -1.21%
2023-12-04 0 2.470 2.470 2.530 2.440 2.500 32,000 78,900 2.4656 2.470 2.470 2.530 2.440 2.500 32,000 2.4656 -1.20%
2023-12-01 0 2.500 2.470 2.520 2.500 2.600 44,000 111,460 2.5332 2.500 2.470 2.520 2.500 2.600 44,000 2.5332 -5.30%
2023-11-30 0 2.640 2.500 2.640 2.510 2.670 74,000 192,740 2.6046 2.640 2.500 2.640 2.510 2.670 74,000 2.6046 1.93%
2023-11-29 0 2.590 2.580 2.660 2.590 2.650 74,000 192,420 2.6003 2.590 2.580 2.660 2.590 2.650 74,000 2.6003 -3.72%
2023-11-28 0 2.690 2.620 2.690 2.620 2.740 62,000 164,360 2.6510 2.690 2.620 2.690 2.620 2.740 62,000 2.6510 2.67%
2023-11-27 0 2.620 2.590 2.680 2.620 2.680 72,000 190,220 2.6419 2.620 2.590 2.680 2.620 2.680 72,000 2.6419 -2.24%
2023-11-24 0 2.680 2.670 2.840 2.680 2.800 162,000 442,280 2.7301 2.680 2.670 2.840 2.680 2.800 162,000 2.7301 -5.30%
2023-11-23 0 2.830 2.740 2.830 2.680 2.830 164,000 454,640 2.7722 2.830 2.740 2.830 2.680 2.830 164,000 2.7722 3.28%
2023-11-22 0 2.740 2.680 2.750 2.680 2.790 90,000 244,420 2.7158 2.740 2.680 2.750 2.680 2.790 90,000 2.7158 0.74%
2023-11-21 0 2.720 2.650 2.730 2.660 2.740 86,000 231,680 2.6940 2.720 2.650 2.730 2.660 2.740 86,000 2.6940 -0.37%
2023-11-20 0 2.730 2.730 2.800 2.660 2.730 86,000 230,200 2.6767 2.730 2.730 2.800 2.660 2.730 86,000 2.6767 1.11%
2023-11-17 0 2.700 2.650 - 2.650 2.700 48,000 128,540 2.6779 2.700 2.650 - 2.650 2.700 48,000 2.6779 0.00%
2023-11-16 0 2.700 2.670 2.700 2.660 2.730 74,000 198,920 2.6881 2.700 2.670 2.700 2.660 2.730 74,000 2.6881 -1.10%
2023-11-15 0 2.730 2.680 2.720 2.660 2.750 86,000 231,200 2.6884 2.730 2.680 2.720 2.660 2.750 86,000 2.6884 -0.73%
2023-11-14 0 2.750 2.700 2.750 2.640 2.750 166,000 446,100 2.6873 2.750 2.700 2.750 2.640 2.750 166,000 2.6873 0.73%
2023-11-13 0 2.730 2.660 2.750 2.600 2.730 98,000 261,340 2.6667 2.730 2.660 2.750 2.600 2.730 98,000 2.6667 4.60%
2023-11-10 0 2.610 2.470 2.600 2.470 2.630 112,000 282,140 2.5191 2.610 2.470 2.600 2.470 2.630 112,000 2.5191 0.38%
2023-11-09 0 2.600 2.570 2.580 2.500 2.750 3,188,000 8,411,660 2.6385 2.600 2.570 2.580 2.500 2.750 3,188,000 2.6385 -4.76%
2023-11-08 0 2.730 2.730 2.760 2.710 2.790 26,000 71,080 2.7338 2.730 2.730 2.760 2.710 2.790 26,000 2.7338 -2.50%
2023-11-07 0 2.800 - 2.830 2.680 2.800 26,000 72,200 2.7769 2.800 - 2.830 2.680 2.800 26,000 2.7769 0.00%
2023-11-06 0 2.800 2.870 2.880 2.780 2.880 16,000 45,220 2.8263 2.800 2.870 2.880 2.780 2.880 16,000 2.8263 -3.45%
2023-11-03 0 2.900 2.830 2.900 2.830 2.900 28,000 80,400 2.8714 2.900 2.830 2.900 2.830 2.900 28,000 2.8714 0.69%
2023-11-02 0 2.880 2.750 2.880 2.780 2.880 30,000 84,720 2.8240 2.880 2.750 2.880 2.780 2.880 30,000 2.8240 1.05%
2023-11-01 0 2.850 2.700 2.990 2.760 2.850 18,000 50,940 2.8300 2.850 2.700 2.990 2.760 2.850 18,000 2.8300 1.79%
2023-10-31 0 2.800 2.680 2.800 2.720 2.800 22,000 60,920 2.7691 2.800 2.680 2.800 2.720 2.800 22,000 2.7691 1.82%
2023-10-30 0 2.750 - 2.760 2.700 2.750 24,000 65,700 2.7375 2.750 - 2.760 2.700 2.750 24,000 2.7375 1.85%
2023-10-27 0 2.700 2.520 2.700 2.610 2.700 30,000 79,440 2.6480 2.700 2.520 2.700 2.610 2.700 30,000 2.6480 2.27%
2023-10-26 0 2.640 2.500 2.640 2.470 2.650 58,000 148,040 2.5524 2.640 2.500 2.640 2.470 2.650 58,000 2.5524 -0.38%
2023-10-25 0 2.650 2.620 2.670 2.650 2.670 4,000 10,640 2.6600 2.650 2.620 2.670 2.650 2.670 4,000 2.6600 0.38%
2023-10-24 0 2.640 2.550 2.650 2.610 2.640 6,000 15,780 2.6300 2.640 2.550 2.650 2.610 2.640 6,000 2.6300 -0.38%
2023-10-20 0 2.650 2.560 2.650 2.530 2.660 228,000 593,140 2.6015 2.650 2.560 2.650 2.530 2.660 228,000 2.6015 -0.75%
2023-10-19 0 2.670 2.560 2.690 2.580 2.720 164,000 433,720 2.6446 2.670 2.560 2.690 2.580 2.720 164,000 2.6446 1.91%
2023-10-18 0 2.620 2.500 2.610 2.540 2.780 500,000 1,318,580 2.6372 2.620 2.500 2.610 2.540 2.780 500,000 2.6372 -4.03%
2023-10-17 0 2.730 2.510 2.720 2.560 2.780 254,000 678,360 2.6707 2.730 2.510 2.720 2.560 2.780 254,000 2.6707 -2.50%
2023-10-16 0 2.800 2.760 2.830 2.800 2.800 2,000 5,600 2.8000 2.800 2.760 2.830 2.800 2.800 2,000 2.8000 0.00%
2023-10-13 0 2.800 - 2.840 2.800 2.840 4,000 11,280 2.8200 2.800 - 2.840 2.800 2.840 4,000 2.8200 -2.10%
2023-10-12 0 2.860 2.860 2.900 2.750 2.860 52,000 148,080 2.8477 2.860 2.860 2.900 2.750 2.860 52,000 2.8477 0.35%
2023-10-11 0 2.850 - 2.850 2.830 2.850 8,000 22,680 2.8350 2.850 - 2.850 2.830 2.850 8,000 2.8350 0.71%
2023-10-10 0 2.830 2.760 2.830 2.800 2.830 4,000 11,260 2.8150 2.830 2.760 2.830 2.800 2.830 4,000 2.8150 0.00%
2023-10-09 0 2.830 2.780 2.800 2.780 2.830 6,000 16,880 2.8133 2.830 2.780 2.800 2.780 2.830 6,000 2.8133 1.07%
2023-10-06 0 2.800 2.570 2.830 2.760 2.830 8,000 22,320 2.7900 2.800 2.570 2.830 2.760 2.830 8,000 2.7900 0.00%
2023-10-05 0 2.800 2.560 2.800 2.750 2.800 10,000 27,800 2.7800 2.800 2.560 2.800 2.750 2.800 10,000 2.7800 2.19%
2023-10-04 0 2.740 2.580 2.750 2.740 2.760 8,000 22,000 2.7500 2.740 2.580 2.750 2.740 2.760 8,000 2.7500 -0.72%
2023-10-03 0 2.760 2.750 2.990 2.760 2.780 6,000 16,600 2.7667 2.760 2.750 2.990 2.760 2.780 6,000 2.7667 -1.43%
2023-09-29 0 2.800 2.600 2.800 2.540 2.800 16,000 43,920 2.7450 2.800 2.600 2.800 2.540 2.800 16,000 2.7450 1.82%
2023-09-28 0 2.750 2.520 2.750 2.750 2.750 4,000 11,000 2.7500 2.750 2.520 2.750 2.750 2.750 4,000 2.7500 0.00%
2023-09-27 0 2.750 - 2.760 2.740 2.750 6,000 16,480 2.7467 2.750 - 2.760 2.740 2.750 6,000 2.7467 -1.08%
2023-09-26 0 2.780 2.690 2.800 2.760 2.780 12,000 33,200 2.7667 2.780 2.690 2.800 2.760 2.780 12,000 2.7667 0.00%
2023-09-25 0 2.780 2.740 2.810 2.720 2.800 16,000 44,280 2.7675 2.780 2.740 2.810 2.720 2.800 16,000 2.7675 -2.11%
2023-09-22 0 2.840 2.830 2.850 2.750 2.840 14,000 38,960 2.7829 2.840 2.830 2.850 2.750 2.840 14,000 2.7829 1.43%
2023-09-21 0 2.800 2.750 2.800 2.800 2.830 6,000 16,920 2.8200 2.800 2.750 2.800 2.800 2.830 6,000 2.8200 0.00%
2023-09-20 0 2.800 2.740 2.800 2.740 2.800 10,000 27,640 2.7640 2.800 2.740 2.800 2.740 2.800 10,000 2.7640 0.00%
2023-09-19 0 2.800 2.700 2.800 2.800 2.820 8,000 22,460 2.8075 2.800 2.700 2.800 2.800 2.820 8,000 2.8075 0.00%
2023-09-18 0 2.800 2.630 2.800 2.690 2.800 52,000 142,900 2.7481 2.800 2.630 2.800 2.690 2.800 52,000 2.7481 -3.45%
2023-09-15 0 2.900 2.830 2.900 2.830 2.900 6,000 17,260 2.8767 2.900 2.830 2.900 2.830 2.900 6,000 2.8767 1.75%
2023-09-14 0 2.850 2.780 2.840 2.780 2.850 10,000 28,280 2.8280 2.850 2.780 2.840 2.780 2.850 10,000 2.8280 0.35%
2023-09-13 0 2.840 - 2.830 2.740 2.850 24,000 66,560 2.7733 2.840 - 2.830 2.740 2.850 24,000 2.7733 1.43%
2023-09-12 0 2.800 2.760 2.800 2.780 2.950 130,000 374,560 2.8812 2.800 2.760 2.800 2.780 2.950 130,000 2.8812 -1.06%
2023-09-11 0 2.830 2.760 2.830 2.760 2.920 146,000 413,640 2.8332 2.830 2.760 2.830 2.760 2.920 146,000 2.8332 -5.67%
2023-09-07 0 3.000 2.950 3.000 2.950 3.090 210,000 631,200 3.0057 3.000 2.950 3.000 2.950 3.090 210,000 3.0057 0.00%
2023-09-06 0 3.000 - 3.000 3.000 3.100 78,000 237,240 3.0415 3.000 - 3.000 3.000 3.100 78,000 3.0415 -2.60%
2023-09-05 0 3.080 - 3.100 3.080 3.100 4,000 12,360 3.0900 3.080 - 3.100 3.080 3.100 4,000 3.0900 -0.65%
2023-09-04 0 3.100 - 3.100 3.000 3.100 70,000 212,980 3.0426 3.100 - 3.100 3.000 3.100 70,000 3.0426 1.31%
2023-08-31 0 3.060 3.060 - 3.010 3.060 30,000 91,040 3.0347 3.060 3.060 - 3.010 3.060 30,000 3.0347 0.33%
2023-08-30 0 3.050 3.000 3.050 3.020 3.110 42,000 127,580 3.0376 3.050 3.000 3.050 3.020 3.110 42,000 3.0376 -2.24%
2023-08-29 0 3.120 3.120 3.140 3.010 3.150 48,000 147,720 3.0775 3.120 3.120 3.140 3.010 3.150 48,000 3.0775 -3.70%
2023-08-28 0 3.240 3.110 3.270 3.010 3.240 44,000 137,100 3.1159 3.240 3.110 3.270 3.010 3.240 44,000 3.1159 1.25%
2023-08-25 0 3.200 - 3.180 3.140 3.200 20,000 63,420 3.1710 3.200 - 3.180 3.140 3.200 20,000 3.1710 0.63%
2023-08-24 0 3.180 3.180 3.200 3.080 3.180 36,000 111,880 3.1078 3.180 3.180 3.200 3.080 3.180 36,000 3.1078 2.58%
2023-08-23 0 3.100 3.100 3.150 3.010 3.100 26,000 78,980 3.0377 3.100 3.100 3.150 3.010 3.100 26,000 3.0377 -1.59%
2023-08-22 0 3.150 - 3.150 3.120 3.150 8,000 25,020 3.1275 3.150 - 3.150 3.120 3.150 8,000 3.1275 1.29%
2023-08-21 0 3.110 3.110 3.170 3.080 3.180 16,000 49,640 3.1025 3.110 3.110 3.170 3.080 3.180 16,000 3.1025 0.32%
2023-08-18 0 3.100 3.100 3.110 3.080 3.100 8,000 24,700 3.0875 3.100 3.100 3.110 3.080 3.100 8,000 3.0875 0.65%
2023-08-17 0 3.080 3.080 3.150 3.010 3.130 26,000 79,540 3.0592 3.080 3.080 3.150 3.010 3.130 26,000 3.0592 -2.22%
2023-08-16 0 3.150 3.150 3.220 3.100 3.230 30,000 94,480 3.1493 3.150 3.150 3.220 3.100 3.230 30,000 3.1493 -3.08%
2023-08-15 0 3.250 3.220 3.240 3.200 3.250 24,000 77,240 3.2183 3.250 3.220 3.240 3.200 3.250 24,000 3.2183 1.56%
2023-08-14 0 3.200 3.180 3.240 3.180 3.230 16,000 51,280 3.2050 3.200 3.180 3.240 3.180 3.230 16,000 3.2050 -1.54%
2023-08-11 0 3.250 - 3.250 3.180 3.270 58,000 186,280 3.2117 3.250 - 3.250 3.180 3.270 58,000 3.2117 1.56%
2023-08-10 0 3.200 3.220 3.300 3.200 3.310 66,000 215,120 3.2594 3.200 3.220 3.300 3.200 3.310 66,000 3.2594 -1.23%
2023-08-09 0 3.240 3.240 3.270 3.160 3.290 50,000 161,720 3.2344 3.240 3.240 3.270 3.160 3.290 50,000 3.2344 -1.82%
2023-08-08 0 3.300 3.260 3.300 3.240 3.350 70,000 229,780 3.2826 3.300 3.260 3.300 3.240 3.350 70,000 3.2826 -1.79%
2023-08-07 0 3.360 - 3.360 3.300 3.440 46,000 153,920 3.3461 3.360 - 3.360 3.300 3.440 46,000 3.3461 0.30%
2023-08-04 0 3.350 3.350 3.360 3.290 3.430 160,000 532,360 3.3273 3.350 3.350 3.360 3.290 3.430 160,000 3.3273 0.90%
2023-08-03 0 3.320 3.320 3.350 3.300 3.380 42,000 138,880 3.3067 3.320 3.320 3.350 3.300 3.380 42,000 3.3067 -1.78%
2023-08-02 0 3.380 3.250 3.380 3.350 3.390 66,000 221,480 3.3558 3.380 3.250 3.380 3.350 3.390 66,000 3.3558 0.90%
2023-08-01 0 3.350 3.350 3.440 3.310 3.490 92,000 311,280 3.3835 3.350 3.350 3.440 3.310 3.490 92,000 3.3835 -2.90%
2023-07-31 0 3.450 3.380 3.450 3.350 3.450 54,000 182,840 3.3859 3.450 3.380 3.450 3.350 3.450 54,000 3.3859 0.58%
2023-07-28 0 3.430 3.420 3.520 3.220 3.500 106,000 358,300 3.3802 3.430 3.420 3.520 3.220 3.500 106,000 3.3802 -2.56%
2023-07-27 0 3.520 3.410 3.520 3.400 3.520 36,000 123,940 3.4428 3.520 3.410 3.520 3.400 3.520 36,000 3.4428 3.23%
2023-07-26 0 3.410 3.360 3.500 3.400 3.480 22,000 75,360 3.4255 3.410 3.360 3.500 3.400 3.480 22,000 3.4255 -2.57%
2023-07-25 0 3.500 3.400 3.500 3.260 3.500 60,000 201,440 3.3573 3.500 3.400 3.500 3.260 3.500 60,000 3.3573 6.06%
2023-07-24 0 3.300 3.280 3.360 3.300 3.380 46,000 151,920 3.3026 3.300 3.280 3.360 3.300 3.380 46,000 3.3026 -2.65%
2023-07-21 0 3.390 - 3.390 3.380 3.410 24,000 80,340 3.3475 3.390 - 3.390 3.380 3.410 24,000 3.3475 -0.88%
2023-07-20 0 3.420 - 3.420 3.400 3.430 6,000 20,460 3.4100 3.420 - 3.420 3.400 3.430 6,000 3.4100 0.29%
2023-07-19 0 3.410 - 3.410 3.390 3.410 8,000 27,160 3.3950 3.410 - 3.410 3.390 3.410 8,000 3.3950 0.59%
2023-07-18 0 3.390 - 3.390 3.390 3.420 56,000 189,900 3.3911 3.390 - 3.390 3.390 3.420 56,000 3.3911 -1.45%
2023-07-14 0 3.440 - 3.450 3.360 3.440 14,000 47,360 3.3829 3.440 - 3.450 3.360 3.440 14,000 3.3829 2.69%
2023-07-13 0 3.350 - 3.500 3.350 3.430 32,000 107,720 3.3663 3.350 - 3.500 3.350 3.430 32,000 3.3663 -2.90%
2023-07-12 0 3.450 - 3.500 3.350 3.450 24,000 81,360 3.3900 3.450 - 3.500 3.350 3.450 24,000 3.3900 1.17%
2023-07-11 0 3.410 - 3.450 3.380 3.410 20,000 67,700 3.3850 3.410 - 3.450 3.380 3.410 20,000 3.3850 1.19%
2023-07-10 0 3.370 - 3.400 3.370 3.400 8,000 27,080 3.3850 3.370 - 3.400 3.370 3.400 8,000 3.3850 -0.88%
2023-07-07 0 3.400 3.400 3.500 3.400 3.420 8,000 27,240 3.4050 3.400 3.400 3.500 3.400 3.420 8,000 3.4050 -0.87%
2023-07-06 0 3.430 3.400 3.440 3.410 3.440 6,000 20,560 3.4267 3.430 3.400 3.440 3.410 3.440 6,000 3.4267 0.29%
2023-07-05 0 3.420 - 3.490 3.390 3.420 8,000 27,240 3.4050 3.420 - 3.490 3.390 3.420 8,000 3.4050 0.59%
2023-07-04 0 3.400 - 3.500 3.400 3.410 4,000 13,620 3.4050 3.400 - 3.500 3.400 3.410 4,000 3.4050 -0.58%
2023-07-03 0 3.420 - 3.420 3.380 3.420 52,000 177,680 3.4169 3.420 - 3.420 3.380 3.420 52,000 3.4169 0.59%
2023-06-30 0 3.400 3.400 3.450 3.280 3.400 48,000 161,960 3.3742 3.400 3.400 3.450 3.280 3.400 48,000 3.3742 0.59%
2023-06-29 0 3.380 - 3.380 3.330 3.380 140,000 472,840 3.3774 3.380 - 3.380 3.330 3.380 140,000 3.3774 0.90%
2023-06-28 0 3.350 3.350 3.450 3.260 3.350 122,000 408,080 3.3449 3.350 3.350 3.450 3.260 3.350 122,000 3.3449 -2.90%
2023-06-27 0 3.450 - 3.500 3.390 3.450 68,000 231,460 3.4038 3.450 - 3.500 3.390 3.450 68,000 3.4038 0.58%
2023-06-26 0 3.430 - 3.450 3.430 3.450 8,000 27,480 3.4350 3.430 - 3.450 3.430 3.450 8,000 3.4350 -0.87%
2023-06-23 0 3.460 - 3.460 3.380 3.550 18,000 61,900 3.4389 3.460 - 3.460 3.380 3.550 18,000 3.4389 -0.86%
2023-06-21 0 3.490 3.380 3.500 3.400 3.490 20,000 68,560 3.4280 3.490 3.380 3.500 3.400 3.490 20,000 3.4280 1.16%
2023-06-20 0 3.450 - 3.480 3.450 3.500 14,000 48,500 3.4643 3.450 - 3.480 3.450 3.500 14,000 3.4643 -1.43%
2023-06-19 0 3.500 - 3.500 3.400 3.500 14,000 48,000 3.4286 3.500 - 3.500 3.400 3.500 14,000 3.4286 0.00%
2023-06-16 0 3.500 3.400 3.500 3.400 3.500 22,000 75,640 3.4382 3.500 3.400 3.500 3.400 3.500 22,000 3.4382 0.00%
2023-06-15 0 3.500 - 3.550 3.500 3.600 20,000 70,720 3.5360 3.500 - 3.550 3.500 3.600 20,000 3.5360 -1.69%
2023-06-14 0 3.560 3.450 3.560 3.400 3.570 6,000 20,740 3.4567 3.560 3.450 3.560 3.400 3.570 6,000 3.4567 4.71%
2023-06-13 0 3.400 - 3.500 3.360 3.500 20,000 68,160 3.4080 3.400 - 3.500 3.360 3.500 20,000 3.4080 -1.45%
2023-06-12 0 3.450 3.420 3.500 3.450 3.480 6,000 20,760 3.4600 3.450 3.420 3.500 3.450 3.480 6,000 3.4600 -1.43%
2023-06-09 0 3.500 - 3.500 3.420 3.500 10,000 34,480 3.4480 3.500 - 3.500 3.420 3.500 10,000 3.4480 1.45%
2023-06-08 0 3.450 - 3.500 3.450 3.500 8,000 27,800 3.4750 3.450 - 3.500 3.450 3.500 8,000 3.4750 -2.82%
2023-06-07 0 3.550 3.480 3.550 3.420 3.550 14,000 48,620 3.4729 3.550 3.480 3.550 3.420 3.550 14,000 3.4729 1.72%
2023-06-06 0 3.490 3.460 3.490 3.360 3.490 14,000 47,900 3.4214 3.490 3.460 3.490 3.360 3.490 14,000 3.4214 3.87%
2023-06-05 0 3.360 3.330 3.580 3.360 3.400 12,000 40,440 3.3700 3.360 3.330 3.580 3.360 3.400 12,000 3.3700 -1.18%
2023-06-02 0 3.400 - 3.490 3.350 3.400 12,000 40,400 3.3667 3.400 - 3.490 3.350 3.400 12,000 3.3667 1.49%
2023-06-01 0 3.350 3.330 3.490 3.350 3.370 12,000 40,300 3.3583 3.350 3.330 3.490 3.350 3.370 12,000 3.3583 0.00%
2023-05-31 0 3.350 3.320 3.580 3.350 3.380 20,000 67,200 3.3600 3.350 3.320 3.580 3.350 3.380 20,000 3.3600 -0.30%
2023-05-30 0 3.360 3.350 3.490 3.360 3.490 20,000 68,100 3.4050 3.360 3.350 3.490 3.360 3.490 20,000 3.4050 -2.33%
2023-05-29 0 3.440 3.330 3.440 3.330 3.490 30,000 100,800 3.3600 3.440 3.330 3.440 3.330 3.490 30,000 3.3600 2.69%
2023-05-25 0 3.350 3.350 3.500 3.350 3.410 10,000 33,860 3.3860 3.350 3.350 3.500 3.350 3.410 10,000 3.3860 -1.47%
2023-05-24 0 3.400 3.380 3.500 3.080 3.480 18,000 60,960 3.3867 3.400 3.380 3.500 3.080 3.480 18,000 3.3867 -2.02%
2023-05-23 0 3.470 3.470 3.580 3.450 3.470 6,000 20,740 3.4567 3.470 3.470 3.580 3.450 3.470 6,000 3.4567 0.00%
2023-05-22 0 3.470 - 3.480 3.460 3.470 6,000 20,800 3.4667 3.470 - 3.480 3.460 3.470 6,000 3.4667 0.58%
2023-05-19 0 3.450 3.420 3.500 3.400 3.450 12,000 41,080 3.4233 3.450 3.420 3.500 3.400 3.450 12,000 3.4233 1.17%
2023-05-18 0 3.410 3.250 3.500 3.360 3.410 6,000 20,260 3.3767 3.410 3.250 3.500 3.360 3.410 6,000 3.3767 1.79%
2023-05-17 0 3.350 3.320 3.580 3.350 3.400 20,000 67,420 3.3710 3.350 3.320 3.580 3.350 3.400 20,000 3.3710 -0.30%
2023-05-16 0 3.360 3.360 3.580 3.360 3.430 30,000 102,440 3.4147 3.360 3.360 3.580 3.360 3.430 30,000 3.4147 -2.61%
2023-05-15 0 3.450 - 3.580 3.440 3.450 4,000 13,780 3.4450 3.450 - 3.580 3.440 3.450 4,000 3.4450 0.29%
2023-05-12 0 3.440 3.380 3.580 3.400 3.440 12,000 41,000 3.4167 3.440 3.380 3.580 3.400 3.440 12,000 3.4167 1.18%
2023-05-11 0 3.400 3.380 3.580 3.400 3.420 14,000 47,680 3.4057 3.400 3.380 3.580 3.400 3.420 14,000 3.4057 0.00%
2023-05-10 0 3.400 3.380 3.580 3.400 3.420 10,000 34,040 3.4040 3.400 3.380 3.580 3.400 3.420 10,000 3.4040 -0.58%
2023-05-09 0 3.420 - 3.580 3.390 3.420 4,000 13,620 3.4050 3.420 - 3.580 3.390 3.420 4,000 3.4050 1.18%
2023-05-08 0 3.380 3.380 3.580 3.380 3.430 8,000 27,220 3.4025 3.380 3.380 3.580 3.380 3.430 8,000 3.4025 0.00%
2023-05-05 0 3.380 3.380 3.480 3.380 3.430 8,000 27,220 3.4025 3.380 3.380 3.480 3.380 3.430 8,000 3.4025 -2.03%
2023-05-04 0 3.450 3.380 3.450 3.420 3.450 8,000 27,420 3.4275 3.450 3.380 3.450 3.420 3.450 8,000 3.4275 1.47%
2023-05-03 0 3.400 - 3.580 3.400 3.420 8,000 27,240 3.4050 3.400 - 3.580 3.400 3.420 8,000 3.4050 -0.58%
2023-05-02 0 3.420 3.420 3.580 3.420 3.480 30,000 103,280 3.4427 3.420 3.420 3.580 3.420 3.480 30,000 3.4427 -1.72%
2023-04-28 0 3.480 3.450 3.480 3.450 3.480 10,000 34,580 3.4580 3.480 3.450 3.480 3.450 3.480 10,000 3.4580 0.87%
2023-04-27 0 3.450 3.450 3.500 3.450 3.500 8,000 27,800 3.4750 3.450 3.450 3.500 3.450 3.500 8,000 3.4750 -1.43%
2023-04-26 0 3.500 3.420 3.500 3.420 3.500 8,000 27,620 3.4525 3.500 3.420 3.500 3.420 3.500 8,000 3.4525 1.45%
2023-04-25 0 3.450 3.450 3.670 3.450 3.510 22,000 76,320 3.4691 3.450 3.450 3.670 3.450 3.510 22,000 3.4691 -2.82%
2023-04-24 0 3.550 3.440 3.670 3.490 3.550 8,000 28,160 3.5200 3.550 3.440 3.670 3.490 3.550 8,000 3.5200 1.43%
2023-04-21 0 3.500 3.460 3.550 3.460 3.500 12,000 41,680 3.4733 3.500 3.460 3.550 3.460 3.500 12,000 3.4733 0.57%
2023-04-20 0 3.480 3.420 3.550 3.450 3.480 8,000 27,720 3.4650 3.480 3.420 3.550 3.450 3.480 8,000 3.4650 1.75%
2023-04-19 0 3.420 3.420 3.550 3.400 3.400 4,000 13,600 3.4000 3.420 3.420 3.550 3.400 3.400 4,000 3.4000 0.59%
2023-04-18 0 3.400 3.400 3.550 3.400 3.450 24,000 81,860 3.4108 3.400 3.400 3.550 3.400 3.450 24,000 3.4108 -1.45%
2023-04-17 0 3.450 3.430 3.550 3.450 3.500 20,000 69,340 3.4670 3.450 3.430 3.550 3.450 3.500 20,000 3.4670 -1.71%
2023-04-14 0 3.510 3.450 3.550 3.480 3.510 12,000 41,920 3.4933 3.510 3.450 3.550 3.480 3.510 12,000 3.4933 0.86%
2023-04-13 0 3.480 3.480 3.500 3.480 3.500 4,000 13,960 3.4900 3.480 3.480 3.500 3.480 3.500 4,000 3.4900 0.00%
2023-04-12 0 3.480 3.470 3.550 3.480 3.500 26,000 90,620 3.4854 3.480 3.470 3.550 3.480 3.500 26,000 3.4854 -0.57%
2023-04-11 0 3.500 3.490 3.550 3.500 3.520 24,000 84,100 3.5042 3.500 3.490 3.550 3.500 3.520 24,000 3.5042 -0.28%
2023-04-06 0 3.510 3.510 3.600 3.500 3.560 30,000 105,820 3.5273 3.510 3.510 3.600 3.500 3.560 30,000 3.5273 -1.96%
2023-04-04 0 3.580 3.500 3.600 3.580 3.620 12,000 43,200 3.6000 3.580 3.500 3.600 3.580 3.620 12,000 3.6000 -2.19%
2023-04-03 0 3.660 3.520 3.660 3.580 3.660 22,000 78,880 3.5855 3.660 3.520 3.660 3.580 3.660 22,000 3.5855 2.23%
2023-03-31 0 3.580 3.480 3.580 3.500 3.600 24,000 84,820 3.5342 3.580 3.480 3.580 3.500 3.600 24,000 3.5342 0.85%
2023-03-30 0 3.550 3.480 3.600 3.500 3.550 12,000 42,200 3.5167 3.550 3.480 3.600 3.500 3.550 12,000 3.5167 1.43%
2023-03-29 0 3.500 3.460 3.550 3.500 3.520 36,000 126,140 3.5039 3.500 3.460 3.550 3.500 3.520 36,000 3.5039 -1.41%
2023-03-28 0 3.550 3.490 3.600 3.500 3.550 44,000 154,460 3.5105 3.550 3.490 3.600 3.500 3.550 44,000 3.5105 1.14%
2023-03-27 0 3.510 3.510 3.680 3.510 3.580 50,000 177,760 3.5552 3.510 3.510 3.680 3.510 3.580 50,000 3.5552 -1.96%
2023-03-24 0 3.580 3.580 3.680 3.580 3.640 6,000 21,600 3.6000 3.580 3.580 3.680 3.580 3.640 6,000 3.6000 -0.56%
2023-03-23 0 3.600 3.560 3.640 3.600 3.630 8,000 28,900 3.6125 3.600 3.560 3.640 3.600 3.630 8,000 3.6125 -0.83%
2023-03-22 0 3.630 3.600 3.680 3.600 3.630 18,000 64,960 3.6089 3.630 3.600 3.680 3.600 3.630 18,000 3.6089 -0.55%
2023-03-21 0 3.650 3.600 3.680 3.620 3.650 14,000 50,800 3.6286 3.650 3.600 3.680 3.620 3.650 14,000 3.6286 1.96%
2023-03-20 0 3.580 3.580 3.620 3.580 3.620 8,000 28,800 3.6000 3.580 3.580 3.620 3.580 3.620 8,000 3.6000 -1.10%
2023-03-17 0 3.620 3.570 3.620 3.570 3.620 8,000 28,760 3.5950 3.620 3.570 3.620 3.570 3.620 8,000 3.5950 1.12%
2023-03-16 0 3.580 3.580 3.700 3.550 3.580 14,000 49,940 3.5671 3.580 3.580 3.700 3.550 3.580 14,000 3.5671 -0.56%
2023-03-15 0 3.600 3.570 3.700 3.550 3.600 10,000 35,820 3.5820 3.600 3.570 3.700 3.550 3.600 10,000 3.5820 0.84%
2023-03-14 0 3.570 3.570 3.700 3.570 3.580 10,000 35,760 3.5760 3.570 3.570 3.700 3.570 3.580 10,000 3.5760 -0.56%
2023-03-13 0 3.590 3.590 3.700 3.590 3.610 10,000 36,020 3.6020 3.590 3.590 3.700 3.590 3.610 10,000 3.6020 -0.28%
2023-03-10 0 3.600 3.540 3.600 3.540 3.600 8,000 28,560 3.5700 3.600 3.540 3.600 3.540 3.600 8,000 3.5700 1.98%
2023-03-09 0 3.530 3.500 3.700 3.530 3.550 10,000 35,420 3.5420 3.530 3.500 3.700 3.530 3.550 10,000 3.5420 -0.56%
2023-03-08 0 3.550 3.530 3.650 3.550 3.580 8,000 28,520 3.5650 3.550 3.530 3.650 3.550 3.580 8,000 3.5650 -0.84%
2023-03-07 0 3.580 3.560 3.650 3.580 3.600 12,000 43,060 3.5883 3.580 3.560 3.650 3.580 3.600 12,000 3.5883 -0.56%
2023-03-06 0 3.600 3.550 3.650 3.600 3.610 8,000 28,840 3.6050 3.600 3.550 3.650 3.600 3.610 8,000 3.6050 -0.28%
2023-03-03 0 3.610 3.610 3.650 3.600 3.640 12,000 43,360 3.6133 3.610 3.610 3.650 3.600 3.640 12,000 3.6133 -1.10%
2023-03-02 0 3.650 3.630 3.680 3.650 3.660 6,000 21,940 3.6567 3.650 3.630 3.680 3.650 3.660 6,000 3.6567 -0.54%
2023-03-01 0 3.670 3.580 3.670 3.620 3.700 14,000 51,480 3.6771 3.670 3.580 3.670 3.620 3.700 14,000 3.6771 0.55%
2023-02-28 0 3.650 3.620 3.700 3.630 3.650 6,000 21,840 3.6400 3.650 3.620 3.700 3.630 3.650 6,000 3.6400 0.55%
2023-02-27 0 3.630 3.580 3.630 3.600 3.630 8,000 28,900 3.6125 3.630 3.580 3.630 3.600 3.630 8,000 3.6125 0.28%
2023-02-24 0 3.620 3.580 3.620 3.600 3.620 8,000 28,840 3.6050 3.620 3.580 3.620 3.600 3.620 8,000 3.6050 0.00%
2023-02-23 0 3.620 3.560 3.650 3.580 3.620 6,000 21,600 3.6000 3.620 3.560 3.650 3.580 3.620 6,000 3.6000 1.12%
2023-02-22 0 3.580 3.550 3.640 3.580 3.590 8,000 28,680 3.5850 3.580 3.550 3.640 3.580 3.590 8,000 3.5850 -0.56%
2023-02-21 0 3.600 3.560 3.650 3.560 3.600 12,000 42,840 3.5700 3.600 3.560 3.650 3.560 3.600 12,000 3.5700 1.12%
2023-02-20 0 3.560 3.560 3.580 3.540 3.600 32,000 114,220 3.5694 3.560 3.560 3.580 3.540 3.600 32,000 3.5694 -2.47%
2023-02-17 0 3.650 3.600 3.700 3.600 3.650 6,000 21,740 3.6233 3.650 3.600 3.700 3.600 3.650 6,000 3.6233 0.83%
2023-02-16 0 3.620 3.520 3.650 3.550 3.620 6,000 21,540 3.5900 3.620 3.520 3.650 3.550 3.620 6,000 3.5900 2.26%
2023-02-15 0 3.540 3.500 3.600 3.540 3.550 18,000 63,780 3.5433 3.540 3.500 3.600 3.540 3.550 18,000 3.5433 0.00%
2023-02-14 0 3.540 3.520 3.540 3.540 3.550 22,000 77,960 3.5436 3.540 3.520 3.540 3.540 3.550 22,000 3.5436 0.00%
2023-02-13 0 3.540 3.520 3.550 3.540 3.580 8,000 28,560 3.5700 3.540 3.520 3.550 3.540 3.580 8,000 3.5700 -1.67%
2023-02-10 0 3.600 3.560 3.600 3.560 3.600 16,000 57,300 3.5813 3.600 3.560 3.600 3.560 3.600 16,000 3.5813 0.00%
2023-02-09 0 3.600 3.500 3.620 3.520 3.600 12,000 42,980 3.5817 3.600 3.500 3.620 3.520 3.600 12,000 3.5817 2.56%
2023-02-08 0 3.510 3.510 3.600 3.510 3.550 8,000 28,320 3.5400 3.510 3.510 3.600 3.510 3.550 8,000 3.5400 -1.96%
2023-02-07 0 3.580 3.520 3.580 3.540 3.580 6,000 21,380 3.5633 3.580 3.520 3.580 3.540 3.580 6,000 3.5633 0.85%
2023-02-06 0 3.550 3.550 3.600 3.550 3.590 4,000 14,280 3.5700 3.550 3.550 3.600 3.550 3.590 4,000 3.5700 -1.11%
2023-02-03 0 3.590 3.560 3.590 3.540 3.600 14,000 49,920 3.5657 3.590 3.560 3.590 3.540 3.600 14,000 3.5657 1.41%
2023-02-02 0 3.540 3.540 3.640 3.540 3.560 18,000 63,800 3.5444 3.540 3.540 3.640 3.540 3.560 18,000 3.5444 -1.12%
2023-02-01 0 3.580 3.510 3.580 3.510 3.580 8,000 28,360 3.5450 3.580 3.510 3.580 3.510 3.580 8,000 3.5450 2.29%
2023-01-31 0 3.500 3.500 3.670 3.500 3.550 10,000 35,300 3.5300 3.500 3.500 3.670 3.500 3.550 10,000 3.5300 0.00%
2023-01-30 0 3.500 3.500 3.690 3.500 3.610 38,000 136,380 3.5889 3.500 3.500 3.690 3.500 3.610 38,000 3.5889 -3.31%
2023-01-27 0 3.620 3.620 3.670 3.620 3.650 4,000 14,540 3.6350 3.620 3.620 3.670 3.620 3.650 4,000 3.6350 -1.36%
2023-01-26 0 3.670 3.550 3.670 3.580 3.670 22,000 79,300 3.6045 3.670 3.550 3.670 3.580 3.670 22,000 3.6045 1.94%
2023-01-20 0 3.600 3.510 3.600 3.480 3.630 30,000 106,120 3.5373 3.600 3.510 3.600 3.480 3.630 30,000 3.5373 2.86%
2023-01-19 0 3.500 3.400 3.640 3.450 3.500 8,000 27,800 3.4750 3.500 3.400 3.640 3.450 3.500 8,000 3.4750 1.16%
2023-01-18 0 3.460 3.450 3.650 3.460 3.490 6,000 20,860 3.4767 3.460 3.450 3.650 3.460 3.490 6,000 3.4767 0.00%
2023-01-17 0 3.460 3.450 3.590 3.460 3.500 10,000 34,840 3.4840 3.460 3.450 3.590 3.460 3.500 10,000 3.4840 -1.70%
2023-01-16 0 3.520 3.520 3.590 3.520 3.550 4,000 14,140 3.5350 3.520 3.520 3.590 3.520 3.550 4,000 3.5350 -1.12%
2023-01-13 0 3.560 3.450 3.560 3.450 3.560 12,000 42,300 3.5250 3.560 3.450 3.560 3.450 3.560 12,000 3.5250 1.71%
2023-01-12 0 3.500 3.500 3.650 3.500 3.580 12,000 42,560 3.5467 3.500 3.500 3.650 3.500 3.580 12,000 3.5467 -2.78%
2023-01-11 0 3.600 3.500 3.650 3.520 3.600 8,000 28,640 3.5800 3.600 3.500 3.650 3.520 3.600 8,000 3.5800 1.41%
2023-01-10 0 3.550 3.500 3.650 3.400 3.550 12,000 41,240 3.4367 3.550 3.500 3.650 3.400 3.550 12,000 3.4367 4.41%
2023-01-09 0 3.400 3.310 3.550 3.300 3.500 38,000 128,920 3.3926 3.400 3.310 3.550 3.300 3.500 38,000 3.3926 -2.86%
2023-01-06 0 3.500 3.400 3.650 3.460 3.600 24,000 84,200 3.5083 3.500 3.400 3.650 3.460 3.600 24,000 3.5083 -1.41%
2023-01-05 0 3.550 3.510 4.000 3.500 3.680 30,000 106,580 3.5527 3.550 3.510 4.000 3.500 3.680 30,000 3.5527 -4.05%
2023-01-04 0 3.700 - 3.700 3.580 3.700 6,000 21,720 3.6200 3.700 - 3.700 3.580 3.700 6,000 3.6200 3.35%
2023-01-03 0 3.580 3.550 3.800 3.580 3.660 12,000 43,200 3.6000 3.580 3.550 3.800 3.580 3.660 12,000 3.6000 -2.72%
2022-12-30 0 3.680 - - 3.360 3.680 48,000 167,960 3.4992 3.680 - - 3.360 3.680 48,000 3.4992 5.75%
2022-12-29 0 3.480 3.480 - 3.400 3.460 6,000 20,520 3.4200 3.480 3.480 - 3.400 3.460 6,000 3.4200 2.35%
2022-12-28 0 3.400 3.380 - 3.400 3.450 10,000 34,200 3.4200 3.400 3.380 - 3.400 3.450 10,000 3.4200 -1.45%
2022-12-23 0 3.450 3.380 - 3.400 3.450 14,000 47,940 3.4243 3.450 3.380 - 3.400 3.450 14,000 3.4243 0.00%
2022-12-22 0 3.450 3.380 - 3.400 3.600 8,000 27,740 3.4675 3.450 3.380 - 3.400 3.600 8,000 3.4675 1.47%
2022-12-21 0 3.400 3.380 3.600 3.400 3.410 4,000 13,620 3.4050 3.400 3.380 3.600 3.400 3.410 4,000 3.4050 0.00%
2022-12-20 0 3.400 3.380 3.700 3.400 3.450 6,000 20,500 3.4167 3.400 3.380 3.700 3.400 3.450 6,000 3.4167 -2.30%
2022-12-19 0 3.480 3.480 4.100 3.480 3.590 20,000 70,600 3.5300 3.480 3.480 4.100 3.480 3.590 20,000 3.5300 -3.33%
2022-12-16 0 3.600 3.360 3.600 3.400 3.600 16,000 54,480 3.4050 3.600 3.360 3.600 3.400 3.600 16,000 3.4050 5.88%
2022-12-15 0 3.400 3.300 3.600 3.300 3.450 14,000 47,200 3.3714 3.400 3.300 3.600 3.300 3.450 14,000 3.3714 -2.86%
2022-12-14 0 3.500 3.300 3.500 3.450 3.500 8,000 27,800 3.4750 3.500 3.300 3.500 3.450 3.500 8,000 3.4750 1.45%
2022-12-13 0 3.450 3.330 3.450 3.350 3.450 14,000 47,300 3.3786 3.450 3.330 3.450 3.350 3.450 14,000 3.3786 2.99%
2022-12-12 0 3.350 3.350 3.650 3.350 3.510 24,000 82,220 3.4258 3.350 3.350 3.650 3.350 3.510 24,000 3.4258 -5.63%
2022-12-09 0 3.550 3.550 3.600 3.290 3.600 26,000 88,780 3.4146 3.550 3.550 3.600 3.290 3.600 26,000 3.4146 1.72%
2022-12-08 0 3.490 3.300 3.500 3.310 3.490 10,000 34,180 3.4180 3.490 3.300 3.500 3.310 3.490 10,000 3.4180 6.73%
2022-12-07 0 3.270 3.270 3.550 3.010 3.590 24,000 81,480 3.3950 3.270 3.270 3.550 3.010 3.590 24,000 3.3950 -6.57%
2022-12-06 0 3.500 3.350 3.500 3.350 3.500 28,000 95,220 3.4007 3.500 3.350 3.500 3.350 3.500 28,000 3.4007 2.94%
2022-12-05 0 3.400 3.380 3.540 3.400 3.450 30,000 102,300 3.4100 3.400 3.380 3.540 3.400 3.450 30,000 3.4100 0.00%
2022-12-02 0 3.400 3.400 3.600 3.400 3.510 36,000 123,780 3.4383 3.400 3.400 3.600 3.400 3.510 36,000 3.4383 -2.86%
2022-12-01 0 3.500 3.500 3.700 3.500 3.770 56,000 201,720 3.6021 3.500 3.500 3.700 3.500 3.770 56,000 3.6021 -4.63%
2022-11-30 0 3.670 3.440 3.670 3.440 3.690 1,746,000 6,284,220 3.5992 3.670 3.440 3.670 3.440 3.690 1,746,000 3.5992 4.56%
2022-11-29 0 3.510 3.500 3.700 2.990 3.550 38,000 132,160 3.4779 3.510 3.500 3.700 2.990 3.550 38,000 3.4779 0.29%
2022-11-28 0 3.500 3.500 3.700 3.500 3.600 28,000 99,260 3.5450 3.500 3.500 3.700 3.500 3.600 28,000 3.5450 -3.05%
2022-11-25 0 3.610 3.560 3.700 3.580 3.700 42,000 152,440 3.6295 3.610 3.560 3.700 3.580 3.700 42,000 3.6295 -2.17%
2022-11-24 0 3.690 3.690 3.750 3.620 3.700 36,000 132,040 3.6678 3.690 3.690 3.750 3.620 3.700 36,000 3.6678 2.22%
2022-11-23 0 3.610 3.580 3.750 3.610 3.650 34,000 123,300 3.6265 3.610 3.580 3.750 3.610 3.650 34,000 3.6265 -0.82%
2022-11-22 0 3.640 3.620 3.750 3.640 3.680 18,000 65,820 3.6567 3.640 3.620 3.750 3.640 3.680 18,000 3.6567 -0.82%
2022-11-21 0 3.670 3.670 3.750 3.670 3.680 4,000 14,700 3.6750 3.670 3.670 3.750 3.670 3.680 4,000 3.6750 -0.27%
2022-11-18 0 3.680 3.680 4.100 3.680 3.750 18,000 66,840 3.7133 3.680 3.680 4.100 3.680 3.750 18,000 3.7133 -1.08%
2022-11-17 0 3.720 3.720 3.800 3.720 3.750 6,000 22,420 3.7367 3.720 3.720 3.800 3.720 3.750 6,000 3.7367 -1.06%
2022-11-16 0 3.760 3.760 3.820 3.760 3.860 20,000 76,180 3.8090 3.760 3.760 3.820 3.760 3.860 20,000 3.8090 -3.59%
2022-11-15 0 3.900 3.780 4.000 3.800 3.900 12,000 46,200 3.8500 3.900 3.780 4.000 3.800 3.900 12,000 3.8500 2.63%
2022-11-14 0 3.800 3.750 3.800 3.720 3.800 10,000 37,840 3.7840 3.800 3.750 3.800 3.720 3.800 10,000 3.7840 1.33%
2022-11-11 0 3.750 3.700 3.750 3.500 3.750 30,000 108,320 3.6107 3.750 3.700 3.750 3.500 3.750 30,000 3.6107 7.14%
2022-11-10 0 3.500 3.500 3.600 3.490 3.540 16,000 56,160 3.5100 3.500 3.500 3.600 3.490 3.540 16,000 3.5100 -1.41%
2022-11-09 0 3.550 3.530 3.600 3.550 3.600 32,000 113,740 3.5544 3.550 3.530 3.600 3.550 3.600 32,000 3.5544 0.00%
2022-11-08 0 3.550 3.550 3.650 3.500 3.660 62,000 220,820 3.5616 3.550 3.550 3.650 3.500 3.660 62,000 3.5616 -3.53%
2022-11-07 0 3.680 3.620 3.680 3.540 3.700 30,000 107,900 3.5967 3.680 3.620 3.680 3.540 3.700 30,000 3.5967 2.79%
2022-11-04 0 3.580 3.580 3.600 3.500 3.600 44,000 155,740 3.5395 3.580 3.580 3.600 3.500 3.600 44,000 3.5395 1.13%
2022-11-03 0 3.540 3.500 3.550 3.540 3.560 18,000 63,900 3.5500 3.540 3.500 3.550 3.540 3.560 18,000 3.5500 -1.67%
2022-11-02 0 3.600 3.520 3.600 3.500 3.600 8,000 28,200 3.5250 3.600 3.520 3.600 3.500 3.600 8,000 3.5250 2.86%
2022-11-01 0 3.500 3.500 3.600 3.450 3.500 10,000 34,800 3.4800 3.500 3.500 3.600 3.450 3.500 10,000 3.4800 1.74%
2022-10-31 0 3.440 3.440 3.500 3.440 3.500 8,000 27,780 3.4725 3.440 3.440 3.500 3.440 3.500 8,000 3.4725 -1.99%
2022-10-28 0 3.510 3.510 3.700 3.500 3.600 38,000 134,860 3.5489 3.510 3.510 3.700 3.500 3.600 38,000 3.5489 -2.50%
2022-10-27 0 3.600 3.600 3.700 3.560 3.560 4,000 14,240 3.5600 3.600 3.600 3.700 3.560 3.560 4,000 3.5600 0.56%
2022-10-26 0 3.580 3.500 3.700 3.480 3.580 6,000 21,080 3.5133 3.580 3.500 3.700 3.480 3.580 6,000 3.5133 2.29%
2022-10-25 0 3.500 3.500 3.570 3.500 3.570 34,000 119,740 3.5218 3.500 3.500 3.570 3.500 3.570 34,000 3.5218 -2.23%
2022-10-24 0 3.580 3.580 3.800 3.580 3.620 14,000 50,400 3.6000 3.580 3.580 3.800 3.580 3.620 14,000 3.6000 -1.92%
2022-10-21 0 3.650 3.610 3.850 3.600 3.650 12,000 43,400 3.6167 3.650 3.610 3.850 3.600 3.650 12,000 3.6167 1.39%
2022-10-20 0 3.600 3.600 3.850 3.600 3.640 12,000 43,400 3.6167 3.600 3.600 3.850 3.600 3.640 12,000 3.6167 -0.28%
2022-10-19 0 3.610 3.610 3.850 3.600 3.650 8,000 28,980 3.6225 3.610 3.610 3.850 3.600 3.650 8,000 3.6225 -1.10%
2022-10-18 0 3.650 3.650 3.900 3.100 3.800 20,000 73,580 3.6790 3.650 3.650 3.900 3.100 3.800 20,000 3.6790 -3.95%
2022-10-17 0 3.800 3.750 3.960 2.830 3.920 18,000 67,420 3.7456 3.800 3.750 3.960 2.830 3.920 18,000 3.7456 -3.80%
2022-10-14 0 3.950 - 3.950 3.880 3.990 18,000 70,480 3.9156 3.950 - 3.950 3.880 3.990 18,000 3.9156 1.80%
2022-10-13 0 3.880 - 3.910 3.850 3.900 14,000 54,460 3.8900 3.880 - 3.910 3.850 3.900 14,000 3.8900 0.78%
2022-10-12 0 3.850 - 4.100 3.850 3.900 20,000 77,360 3.8680 3.850 - 4.100 3.850 3.900 20,000 3.8680 -1.28%
2022-10-11 0 3.900 3.900 3.950 3.900 3.950 12,000 47,120 3.9267 3.900 3.900 3.950 3.900 3.950 12,000 3.9267 -1.52%
2022-10-10 0 3.960 3.950 4.080 3.960 4.000 12,000 47,800 3.9833 3.960 3.950 4.080 3.960 4.000 12,000 3.9833 -2.22%
2022-10-07 0 4.050 4.000 4.080 4.050 4.080 8,000 32,500 4.0625 4.050 4.000 4.080 4.050 4.080 8,000 4.0625 -0.74%
2022-10-06 0 4.080 4.000 4.080 4.000 4.080 12,000 48,660 4.0550 4.080 4.000 4.080 4.000 4.080 12,000 4.0550 0.74%
2022-10-05 0 4.050 3.900 4.050 3.900 4.080 34,000 134,840 3.9659 4.050 3.900 4.050 3.900 4.080 34,000 3.9659 2.53%
2022-10-03 0 3.950 3.900 4.080 3.860 3.950 18,000 70,420 3.9122 3.950 3.900 4.080 3.860 3.950 18,000 3.9122 2.60%
2022-09-30 0 3.850 3.850 3.950 3.800 3.820 4,000 15,240 3.8100 3.850 3.850 3.950 3.800 3.820 4,000 3.8100 0.79%
2022-09-29 0 3.820 3.800 4.080 3.800 3.820 6,000 22,880 3.8133 3.820 3.800 4.080 3.800 3.820 6,000 3.8133 0.00%
2022-09-28 0 3.820 - 3.950 3.820 3.860 10,000 38,340 3.8340 3.820 - 3.950 3.820 3.860 10,000 3.8340 -2.05%
2022-09-27 0 3.900 - 3.950 3.850 3.950 6,000 23,400 3.9000 3.900 - 3.950 3.850 3.950 6,000 3.9000 1.30%
2022-09-26 0 3.850 - 3.860 3.850 3.900 32,000 124,000 3.8750 3.850 - 3.860 3.850 3.900 32,000 3.8750 -1.28%
2022-09-23 0 3.900 3.800 3.900 3.850 3.900 14,000 54,160 3.8686 3.900 3.800 3.900 3.850 3.900 14,000 3.8686 0.00%
2022-09-22 0 3.900 3.860 3.900 3.840 3.900 4,000 15,480 3.8700 3.900 3.860 3.900 3.840 3.900 4,000 3.8700 1.56%
2022-09-21 0 3.840 3.840 4.000 3.840 3.860 16,000 61,520 3.8450 3.840 3.840 4.000 3.840 3.860 16,000 3.8450 -1.03%
2022-09-20 0 3.880 3.860 4.000 3.880 3.900 14,000 54,400 3.8857 3.880 3.860 4.000 3.880 3.900 14,000 3.8857 0.00%
2022-09-19 0 3.880 3.880 4.040 3.880 3.920 18,000 70,140 3.8967 3.880 3.880 4.040 3.880 3.920 18,000 3.8967 -0.51%
2022-09-16 0 3.900 3.900 3.950 3.900 3.940 82,000 320,500 3.9085 3.900 3.900 3.950 3.900 3.940 82,000 3.9085 -1.27%
2022-09-15 0 3.950 3.890 4.000 3.880 3.950 64,000 250,080 3.9075 3.950 3.890 4.000 3.880 3.950 64,000 3.9075 2.07%
2022-09-14 0 3.870 3.860 4.100 3.870 3.940 56,000 218,980 3.9104 3.870 3.860 4.100 3.870 3.940 56,000 3.9104 -2.27%
2022-09-13 0 3.960 - 3.960 3.960 4.100 24,000 96,040 4.0017 3.960 - 3.960 3.960 4.100 24,000 4.0017 -1.00%
2022-09-09 0 4.000 - 4.000 3.880 4.080 102,000 403,080 3.9518 4.000 - 4.000 3.880 4.080 102,000 3.9518 2.04%
2022-09-08 0 3.920 - 4.000 3.920 4.100 40,000 160,580 4.0145 3.920 - 4.000 3.920 4.100 40,000 4.0145 -2.00%
2022-09-07 0 4.000 3.900 4.000 3.800 4.050 88,000 345,920 3.9309 4.000 3.900 4.000 3.800 4.050 88,000 3.9309 4.17%
2022-09-06 0 3.840 3.800 3.840 3.750 3.860 58,000 220,100 3.7948 3.840 3.800 3.840 3.750 3.860 58,000 3.7948 2.67%
2022-09-05 0 3.740 3.740 3.790 3.740 3.800 68,000 255,800 3.7618 3.740 3.740 3.790 3.740 3.800 68,000 3.7618 -1.06%
2022-09-02 0 3.780 - 3.780 3.680 3.800 126,000 467,440 3.7098 3.780 - 3.780 3.680 3.800 126,000 3.7098 2.72%
2022-09-01 0 3.680 3.670 3.680 3.600 3.680 118,000 430,880 3.6515 3.680 3.670 3.680 3.600 3.680 118,000 3.6515 0.82%
2022-08-31 0 3.650 3.600 3.650 3.580 3.690 26,000 94,800 3.6462 3.650 3.600 3.650 3.580 3.690 26,000 3.6462 1.39%
2022-08-30 0 3.600 3.600 3.650 3.580 3.600 18,000 64,480 3.5822 3.600 3.600 3.650 3.580 3.600 18,000 3.5822 0.56%
2022-08-29 0 3.580 3.580 3.590 3.560 3.600 70,000 250,720 3.5817 3.580 3.580 3.590 3.560 3.600 70,000 3.5817 -0.56%
2022-08-26 0 3.600 3.560 3.600 3.600 3.680 90,000 325,660 3.6184 3.600 3.560 3.600 3.600 3.680 90,000 3.6184 0.56%
2022-08-25 0 3.580 3.540 3.580 3.550 3.580 10,000 35,620 3.5620 3.580 3.540 3.580 3.550 3.580 10,000 3.5620 1.13%
2022-08-24 0 3.540 3.540 3.600 3.540 3.550 16,000 56,700 3.5438 3.540 3.540 3.600 3.540 3.550 16,000 3.5438 0.28%
2022-08-23 0 3.530 3.500 3.530 3.530 3.530 14,000 49,420 3.5300 3.530 3.500 3.530 3.530 3.530 14,000 3.5300 0.00%
2022-08-22 0 3.530 3.530 3.550 3.530 3.550 6,000 21,220 3.5367 3.530 3.530 3.550 3.530 3.550 6,000 3.5367 0.00%
2022-08-19 0 3.530 3.520 3.530 3.530 3.550 32,000 113,400 3.5438 3.530 3.520 3.530 3.530 3.550 32,000 3.5438 -0.56%
2022-08-18 0 3.550 3.510 - 3.550 3.580 34,000 121,060 3.5606 3.550 3.510 - 3.550 3.580 34,000 3.5606 -1.11%
2022-08-17 0 3.590 3.560 3.600 3.580 3.590 14,000 50,180 3.5843 3.590 3.560 3.600 3.580 3.590 14,000 3.5843 -0.28%
2022-08-16 0 3.600 3.500 3.600 3.550 3.620 24,000 85,760 3.5733 3.600 3.500 3.600 3.550 3.620 24,000 3.5733 0.00%
2022-08-15 0 3.600 3.560 3.600 3.590 3.600 36,000 129,360 3.5933 3.600 3.560 3.600 3.590 3.600 36,000 3.5933 0.56%
2022-08-12 0 3.580 3.580 3.590 3.580 3.630 28,000 100,660 3.5950 3.580 3.580 3.590 3.580 3.630 28,000 3.5950 -1.65%
2022-08-11 0 3.640 3.600 3.640 3.600 3.640 30,000 108,160 3.6053 3.640 3.600 3.640 3.600 3.640 30,000 3.6053 1.68%
2022-08-10 0 3.580 3.580 3.600 3.580 3.620 28,000 100,860 3.6021 3.580 3.580 3.600 3.580 3.620 28,000 3.6021 -0.83%
2022-08-09 0 3.610 3.600 3.740 3.600 3.620 16,000 57,740 3.6088 3.610 3.600 3.740 3.600 3.620 16,000 3.6088 0.28%
2022-08-08 0 3.600 3.600 3.620 3.600 3.620 18,000 64,880 3.6044 3.600 3.600 3.620 3.600 3.620 18,000 3.6044 0.00%
2022-08-05 0 3.600 3.580 3.600 3.600 3.600 10,000 36,000 3.6000 3.600 3.580 3.600 3.600 3.600 10,000 3.6000 0.00%
2022-08-04 0 3.600 3.580 3.600 3.600 3.610 34,000 122,460 3.6018 3.600 3.580 3.600 3.600 3.610 34,000 3.6018 0.00%
2022-08-03 0 3.600 3.590 3.600 3.590 3.600 62,000 223,120 3.5987 3.600 3.590 3.600 3.590 3.600 62,000 3.5987 0.28%
2022-08-02 0 3.590 3.580 3.780 3.580 3.610 102,000 366,700 3.5951 3.590 3.580 3.780 3.580 3.610 102,000 3.5951 2.57%
2022-08-01 0 3.500 3.650 3.700 3.500 3.710 52,000 190,860 3.6704 3.500 3.650 3.700 3.500 3.710 52,000 3.6704 -5.41%
2022-07-29 0 3.700 3.700 3.880 3.660 3.900 54,000 200,360 3.7104 3.700 3.700 3.880 3.660 3.900 54,000 3.7104 -0.54%
2022-07-28 0 3.720 3.720 - 3.680 3.800 72,000 267,160 3.7106 3.720 3.720 - 3.680 3.800 72,000 3.7106 -1.33%
2022-07-27 0 3.770 3.770 3.900 3.770 3.800 8,000 30,240 3.7800 3.770 3.770 3.900 3.770 3.800 8,000 3.7800 -0.79%
2022-07-26 0 3.800 3.800 3.820 3.780 3.830 16,000 60,740 3.7963 3.800 3.800 3.820 3.780 3.830 16,000 3.7963 0.53%
2022-07-25 0 3.780 - 3.800 3.780 3.800 12,000 45,480 3.7900 3.780 - 3.800 3.780 3.800 12,000 3.7900 0.00%
2022-07-22 0 3.780 3.000 3.880 3.780 3.820 36,000 136,680 3.7967 3.780 3.000 3.880 3.780 3.820 36,000 3.7967 -0.53%
2022-07-21 0 3.800 3.000 3.890 3.760 3.910 32,000 122,200 3.8188 3.800 3.000 3.890 3.760 3.910 32,000 3.8188 -4.04%
2022-07-20 0 3.960 3.900 3.960 3.880 3.960 8,000 31,240 3.9050 3.960 3.900 3.960 3.880 3.960 8,000 3.9050 2.06%
2022-07-19 0 3.880 3.020 3.990 3.880 3.990 20,000 78,180 3.9090 3.880 3.020 3.990 3.880 3.990 20,000 3.9090 -2.76%
2022-07-18 0 3.990 3.010 3.990 3.760 3.990 80,000 306,200 3.8275 3.990 3.010 3.990 3.760 3.990 80,000 3.8275 3.64%
2022-07-15 0 3.850 3.850 3.890 3.800 3.830 16,000 61,100 3.8188 3.850 3.850 3.890 3.800 3.830 16,000 3.8188 -0.26%
2022-07-14 0 3.860 3.830 3.890 3.850 3.880 8,000 30,900 3.8625 3.860 3.830 3.890 3.850 3.880 8,000 3.8625 0.00%
2022-07-13 0 3.860 3.860 3.900 3.860 3.900 10,000 38,760 3.8760 3.860 3.860 3.900 3.860 3.900 10,000 3.8760 -1.03%
2022-07-12 0 3.900 3.860 3.900 3.800 3.900 28,000 107,700 3.8464 3.900 3.860 3.900 3.800 3.900 28,000 3.8464 1.56%
2022-07-11 0 3.840 3.780 3.840 3.800 3.840 12,000 45,840 3.8200 3.840 3.780 3.840 3.800 3.840 12,000 3.8200 1.59%
2022-07-08 0 3.780 - 3.790 3.780 3.800 10,000 37,880 3.7880 3.780 - 3.790 3.780 3.800 10,000 3.7880 -0.53%
2022-07-07 0 3.800 3.800 3.840 3.780 3.820 8,000 30,360 3.7950 3.800 3.800 3.840 3.780 3.820 8,000 3.7950 -1.04%
2022-07-06 0 3.840 3.800 3.840 3.820 3.840 8,000 30,680 3.8350 3.840 3.800 3.840 3.820 3.840 8,000 3.8350 0.52%
2022-07-05 0 3.820 3.800 3.840 3.820 3.840 4,000 15,320 3.8300 3.820 3.800 3.840 3.820 3.840 4,000 3.8300 0.00%
2022-07-04 0 3.820 3.800 3.840 3.820 3.840 6,000 22,960 3.8267 3.820 3.800 3.840 3.820 3.840 6,000 3.8267 -0.52%
2022-06-30 0 3.840 3.800 3.890 3.820 3.860 8,000 30,760 3.8450 3.840 3.800 3.890 3.820 3.860 8,000 3.8450 0.52%
2022-06-29 0 3.820 3.820 3.990 3.800 3.820 12,000 45,640 3.8033 3.820 3.820 3.990 3.800 3.820 12,000 3.8033 -2.05%
2022-06-28 0 3.900 3.840 3.900 3.860 3.900 4,000 15,520 3.8800 3.900 3.840 3.900 3.860 3.900 4,000 3.8800 1.04%
2022-06-27 0 3.860 3.840 3.960 3.820 3.860 10,000 38,440 3.8440 3.860 3.840 3.960 3.820 3.860 10,000 3.8440 0.00%
2022-06-24 0 3.860 3.860 3.980 3.830 3.850 6,000 23,020 3.8367 3.860 3.860 3.980 3.830 3.850 6,000 3.8367 1.31%
2022-06-23 0 3.810 3.810 3.990 3.810 3.900 74,000 283,220 3.8273 3.810 3.810 3.990 3.810 3.900 74,000 3.8273 -2.31%
2022-06-22 0 3.900 3.870 3.900 3.900 3.960 6,000 23,600 3.9333 3.900 3.870 3.900 3.900 3.960 6,000 3.9333 -1.27%
2022-06-21 0 3.950 3.930 3.990 3.950 4.000 10,000 39,640 3.9640 3.950 3.930 3.990 3.950 4.000 10,000 3.9640 -1.74%
2022-06-20 0 4.020 3.850 4.020 3.900 4.020 20,000 79,240 3.9620 4.020 3.850 4.020 3.900 4.020 20,000 3.9620 1.77%
2022-06-17 0 3.950 3.780 3.950 3.760 3.990 6,000 23,020 3.8367 3.950 3.780 3.950 3.760 3.990 6,000 3.8367 5.05%
2022-06-16 0 3.760 3.760 4.000 3.760 3.820 6,000 22,760 3.7933 3.760 3.760 4.000 3.760 3.820 6,000 3.7933 -1.57%
2022-06-15 0 3.820 3.800 4.020 3.820 3.850 8,000 30,680 3.8350 3.820 3.800 4.020 3.820 3.850 8,000 3.8350 -0.78%
2022-06-14 0 3.850 3.850 4.000 3.850 3.880 4,000 15,460 3.8650 3.850 3.850 4.000 3.850 3.880 4,000 3.8650 -0.77%
2022-06-13 0 3.880 3.880 4.000 3.880 4.000 14,000 55,020 3.9300 3.880 3.880 4.000 3.880 4.000 14,000 3.9300 -3.72%
2022-06-10 0 4.030 4.010 4.030 3.880 4.030 50,000 198,440 3.9688 4.030 4.010 4.030 3.880 4.030 50,000 3.9688 3.33%
2022-06-09 0 3.900 3.900 3.990 3.850 3.920 6,000 23,300 3.8833 3.900 3.900 3.990 3.850 3.920 6,000 3.8833 0.52%
2022-06-08 0 3.880 3.880 3.990 3.860 3.880 8,000 30,920 3.8650 3.880 3.880 3.990 3.860 3.880 8,000 3.8650 0.52%
2022-06-07 0 3.860 3.840 4.000 3.850 3.860 4,000 15,420 3.8550 3.860 3.840 4.000 3.850 3.860 4,000 3.8550 0.26%
2022-06-06 0 3.850 3.850 3.990 3.830 3.950 20,000 77,400 3.8700 3.850 3.850 3.990 3.830 3.950 20,000 3.8700 -3.75%
2022-06-02 0 4.000 3.820 4.000 3.820 4.000 14,000 54,480 3.8914 4.000 3.820 4.000 3.820 4.000 14,000 3.8914 4.17%
2022-06-01 0 3.840 3.840 4.000 3.840 3.910 4,000 15,500 3.8750 3.840 3.840 4.000 3.840 3.910 4,000 3.8750 -1.54%
2022-05-31 0 3.900 3.820 4.010 3.850 3.900 6,000 23,300 3.8833 3.900 3.820 4.010 3.850 3.900 6,000 3.8833 2.63%
2022-05-30 0 3.800 3.800 4.010 3.780 3.820 14,000 53,160 3.7971 3.800 3.800 4.010 3.780 3.820 14,000 3.7971 0.00%
2022-05-27 0 3.800 3.800 3.990 3.800 3.860 18,000 68,720 3.8178 3.800 3.800 3.990 3.800 3.860 18,000 3.8178 -2.06%
2022-05-26 0 3.880 3.800 4.010 3.880 3.960 16,000 62,520 3.9075 3.880 3.800 4.010 3.880 3.960 16,000 3.9075 -2.02%
2022-05-25 0 3.960 3.910 4.000 3.960 4.010 20,000 79,560 3.9780 3.960 3.910 4.000 3.960 4.010 20,000 3.9780 -0.75%
2022-05-24 0 3.990 3.800 3.990 3.940 4.020 10,000 39,900 3.9900 3.990 3.800 3.990 3.940 4.020 10,000 3.9900 1.27%
2022-05-23 0 3.940 3.940 4.020 3.920 3.920 6,000 23,560 3.9267 3.940 3.940 4.020 3.920 3.920 6,000 3.9267 0.00%
2022-05-20 0 3.940 3.830 4.020 3.940 3.980 8,000 31,680 3.9600 3.940 3.830 4.020 3.940 3.980 8,000 3.9600 -1.50%
2022-05-19 0 4.000 3.800 4.000 3.850 4.020 14,000 54,700 3.9071 4.000 3.800 4.000 3.850 4.020 14,000 3.9071 2.56%
2022-05-18 0 3.900 3.800 4.020 3.900 3.950 14,000 54,800 3.9143 3.900 3.800 4.020 3.900 3.950 14,000 3.9143 -1.27%
2022-05-17 0 3.950 3.880 3.950 3.800 3.950 68,000 261,180 3.8409 3.950 3.880 3.950 3.800 3.950 68,000 3.8409 3.95%
2022-05-16 0 3.800 3.760 3.800 3.800 3.940 36,000 138,720 3.8533 3.800 3.760 3.800 3.800 3.940 36,000 3.8533 -2.56%
2022-05-13 0 3.900 3.880 4.000 3.900 3.920 8,000 31,240 3.9050 3.900 3.880 4.000 3.900 3.920 8,000 3.9050 -2.50%
2022-05-12 0 4.000 3.850 4.000 3.800 4.000 42,000 164,000 3.9048 4.000 3.850 4.000 3.800 4.000 42,000 3.9048 0.00%
2022-05-11 0 4.000 3.910 4.000 3.910 4.000 8,000 31,540 3.9425 4.000 3.910 4.000 3.910 4.000 8,000 3.9425 2.56%
2022-05-10 0 3.900 3.900 3.920 3.900 3.980 28,000 109,760 3.9200 3.900 3.900 3.920 3.900 3.980 28,000 3.9200 -2.01%
2022-05-06 0 3.980 3.980 4.040 3.960 3.960 4,000 15,840 3.9600 3.980 3.980 4.040 3.960 3.960 4,000 3.9600 -0.50%
2022-05-05 0 4.000 3.960 4.000 4.000 4.000 4,000 16,000 4.0000 4.000 3.960 4.000 4.000 4.000 4,000 4.0000 0.00%
2022-05-04 0 4.000 3.960 4.020 4.000 4.010 8,000 32,020 4.0025 4.000 3.960 4.020 4.000 4.010 8,000 4.0025 -0.50%
2022-05-03 0 4.020 4.000 4.020 4.000 4.020 20,000 80,220 4.0110 4.020 4.000 4.020 4.000 4.020 20,000 4.0110 0.00%
2022-04-29 0 4.020 4.000 4.020 4.020 4.050 8,000 32,220 4.0275 4.020 4.000 4.020 4.020 4.050 8,000 4.0275 -0.74%
2022-04-28 0 4.050 4.000 4.050 4.010 4.050 18,000 72,380 4.0211 4.050 4.000 4.050 4.010 4.050 18,000 4.0211 0.75%
2022-04-27 0 4.020 4.020 4.050 4.000 4.060 20,000 80,340 4.0170 4.020 4.020 4.050 4.000 4.060 20,000 4.0170 -0.99%
2022-04-26 0 4.060 4.000 4.060 4.010 4.060 12,000 48,320 4.0267 4.060 4.000 4.060 4.010 4.060 12,000 4.0267 1.50%
2022-04-25 0 4.000 4.000 4.120 4.000 4.060 6,000 24,120 4.0200 4.000 4.000 4.120 4.000 4.060 6,000 4.0200 -1.48%
2022-04-22 0 4.060 4.060 4.120 4.000 4.120 22,000 88,500 4.0227 4.060 4.060 4.120 4.000 4.120 22,000 4.0227 1.25%
2022-04-21 0 4.010 4.010 4.060 4.000 4.170 66,000 266,780 4.0421 4.010 4.010 4.060 4.000 4.170 66,000 4.0421 -1.96%
2022-04-20 0 4.090 4.080 4.150 4.090 4.120 12,000 49,220 4.1017 4.090 4.080 4.150 4.090 4.120 12,000 4.1017 -0.49%
2022-04-19 0 4.110 4.110 4.140 4.100 4.170 128,000 525,960 4.1091 4.110 4.110 4.140 4.100 4.170 128,000 4.1091 -1.44%
2022-04-14 0 4.170 4.130 4.170 4.120 4.210 46,000 190,900 4.1500 4.170 4.130 4.170 4.120 4.210 46,000 4.1500 0.72%
2022-04-13 0 4.140 4.120 4.200 4.140 4.210 16,000 66,780 4.1738 4.140 4.120 4.200 4.140 4.210 16,000 4.1738 -1.43%
2022-04-12 0 4.200 4.100 4.200 4.100 4.210 18,000 74,360 4.1311 4.200 4.100 4.200 4.100 4.210 18,000 4.1311 1.69%
2022-04-11 0 4.130 4.100 4.200 4.130 4.200 44,000 182,600 4.1500 4.130 4.100 4.200 4.130 4.200 44,000 4.1500 0.73%
2022-04-08 0 4.100 4.080 4.180 4.100 4.140 24,000 98,860 4.1192 4.100 4.080 4.180 4.100 4.140 24,000 4.1192 -1.91%
2022-04-07 0 4.180 4.130 4.180 4.130 4.180 12,000 49,800 4.1500 4.180 4.130 4.180 4.130 4.180 12,000 4.1500 0.72%
2022-04-06 0 4.150 - 4.200 4.150 4.220 32,000 133,520 4.1725 4.150 - 4.200 4.150 4.220 32,000 4.1725 -0.95%
2022-04-04 0 4.190 - 4.190 - - 0 0 - 4.190 - 4.190 - - 0 - -0.48%
2022-04-01 0 4.210 4.140 4.210 4.130 4.220 98,000 408,240 4.1657 4.210 4.140 4.210 4.130 4.220 98,000 4.1657 2.18%
2022-03-31 0 4.120 4.120 4.150 4.120 4.170 38,000 157,860 4.1542 4.120 4.120 4.150 4.120 4.170 38,000 4.1542 -1.20%
2022-03-30 0 4.170 4.150 4.170 4.140 4.170 12,000 49,980 4.1650 4.170 4.150 4.170 4.140 4.170 12,000 4.1650 0.24%
2022-03-29 0 4.160 4.100 4.160 4.100 4.160 8,000 33,040 4.1300 4.160 4.100 4.160 4.100 4.160 8,000 4.1300 1.22%
2022-03-28 0 4.110 4.100 4.120 4.110 4.120 10,000 41,140 4.1140 4.110 4.100 4.120 4.110 4.120 10,000 4.1140 0.00%
2022-03-25 0 4.110 4.100 4.150 4.110 4.150 14,000 57,860 4.1329 4.110 4.100 4.150 4.110 4.150 14,000 4.1329 -0.96%
2022-03-24 0 4.150 4.080 4.150 4.080 4.150 14,000 57,420 4.1014 4.150 4.080 4.150 4.080 4.150 14,000 4.1014 1.22%
2022-03-23 0 4.100 4.060 4.100 4.060 4.100 22,000 90,040 4.0927 4.100 4.060 4.100 4.060 4.100 22,000 4.0927 1.49%
2022-03-22 0 4.040 4.010 4.150 4.040 4.060 10,000 40,520 4.0520 4.040 4.010 4.150 4.040 4.060 10,000 4.0520 0.25%
2022-03-21 0 4.030 3.960 4.150 4.030 4.050 34,000 137,480 4.0435 4.030 3.960 4.150 4.030 4.050 34,000 4.0435 -0.98%
2022-03-18 0 4.070 4.070 4.080 4.050 4.160 56,000 230,300 4.1125 4.070 4.070 4.080 4.050 4.160 56,000 4.1125 -5.35%
2022-03-17 0 4.300 4.040 4.300 4.090 4.400 36,000 154,340 4.2872 4.300 4.040 4.300 4.090 4.400 36,000 4.2872 6.70%
2022-03-16 0 4.030 4.010 4.080 4.010 4.030 6,000 24,140 4.0233 4.030 4.010 4.080 4.010 4.030 6,000 4.0233 0.75%
2022-03-15 0 4.000 3.960 4.090 4.000 4.030 158,000 633,960 4.0124 4.000 3.960 4.090 4.000 4.030 158,000 4.0124 -0.99%
2022-03-14 0 4.040 4.040 4.080 4.040 4.060 40,000 161,980 4.0495 4.040 4.040 4.080 4.040 4.060 40,000 4.0495 -0.74%
2022-03-11 0 4.070 4.060 4.080 4.070 4.090 20,000 81,480 4.0740 4.070 4.060 4.080 4.070 4.090 20,000 4.0740 -0.49%
2022-03-10 0 4.090 4.080 4.100 4.080 4.100 18,000 73,640 4.0911 4.090 4.080 4.100 4.080 4.100 18,000 4.0911 0.25%
2022-03-09 0 4.080 4.070 4.080 4.070 4.100 36,000 147,060 4.0850 4.080 4.070 4.080 4.070 4.100 36,000 4.0850 0.00%
2022-03-08 0 4.080 4.070 4.100 4.070 4.100 28,000 114,660 4.0950 4.080 4.070 4.100 4.070 4.100 28,000 4.0950 0.49%
2022-03-07 0 4.060 3.040 4.180 4.100 4.110 20,000 82,100 4.1050 4.060 3.040 4.180 4.100 4.110 20,000 4.1050 -1.22%
2022-03-04 0 4.110 4.110 4.160 4.110 4.120 14,000 57,640 4.1171 4.110 4.110 4.160 4.110 4.120 14,000 4.1171 -0.48%
2022-03-03 0 4.130 4.130 4.180 4.120 4.120 6,000 24,720 4.1200 4.130 4.130 4.180 4.120 4.120 6,000 4.1200 0.24%
2022-03-02 0 4.120 4.120 4.180 4.120 4.140 14,000 57,880 4.1343 4.120 4.120 4.180 4.120 4.140 14,000 4.1343 -0.72%
2022-03-01 0 4.150 4.130 4.180 4.120 4.150 12,000 49,580 4.1317 4.150 4.130 4.180 4.120 4.150 12,000 4.1317 0.73%
2022-02-28 0 4.120 4.120 4.180 4.120 4.130 10,000 41,260 4.1260 4.120 4.120 4.180 4.120 4.130 10,000 4.1260 0.00%
2022-02-25 0 4.120 4.120 4.150 4.120 4.130 20,000 82,500 4.1250 4.120 4.120 4.150 4.120 4.130 20,000 4.1250 -0.24%
2022-02-24 0 4.130 4.130 4.160 4.130 4.160 36,000 149,280 4.1467 4.130 4.130 4.160 4.130 4.160 36,000 4.1467 -1.20%
2022-02-23 0 4.180 4.150 4.180 4.150 4.180 14,000 58,160 4.1543 4.180 4.150 4.180 4.150 4.180 14,000 4.1543 0.72%
2022-02-22 0 4.150 4.150 4.180 4.150 4.160 12,000 49,900 4.1583 4.150 4.150 4.180 4.150 4.160 12,000 4.1583 -0.24%
2022-02-21 0 4.160 4.160 4.180 4.160 4.160 4,000 16,640 4.1600 4.160 4.160 4.180 4.160 4.160 4,000 4.1600 -0.48%
2022-02-18 0 4.180 4.160 4.180 4.160 4.180 22,000 91,740 4.1700 4.180 4.160 4.180 4.160 4.180 22,000 4.1700 0.00%
2022-02-17 0 4.180 4.150 4.180 4.150 4.180 44,000 183,200 4.1636 4.180 4.150 4.180 4.150 4.180 44,000 4.1636 0.24%
2022-02-16 0 4.170 4.120 4.170 4.120 4.170 22,000 91,620 4.1645 4.170 4.120 4.170 4.120 4.170 22,000 4.1645 1.21%
2022-02-15 0 4.120 4.090 4.120 4.090 4.120 30,000 123,340 4.1113 4.120 4.090 4.120 4.090 4.120 30,000 4.1113 0.73%
2022-02-14 0 4.090 4.060 4.090 4.090 4.090 2,000 8,180 4.0900 4.090 4.060 4.090 4.090 4.090 2,000 4.0900 0.00%
2022-02-11 0 4.090 4.090 4.130 4.090 4.110 20,000 82,060 4.1030 4.090 4.090 4.130 4.090 4.110 20,000 4.1030 -0.97%
2022-02-10 0 4.130 4.090 4.130 4.100 4.130 20,000 82,540 4.1270 4.130 4.090 4.130 4.100 4.130 20,000 4.1270 0.73%
2022-02-09 0 4.100 4.080 4.100 4.080 4.100 10,000 40,920 4.0920 4.100 4.080 4.100 4.080 4.100 10,000 4.0920 0.74%
2022-02-08 0 4.070 4.070 4.150 4.070 4.070 2,000 8,140 4.0700 4.070 4.070 4.150 4.070 4.070 2,000 4.0700 0.00%
2022-02-07 0 4.070 4.070 4.150 4.070 4.090 34,000 138,780 4.0818 4.070 4.070 4.150 4.070 4.090 34,000 4.0818 -1.21%
2022-02-04 0 4.120 4.070 4.120 4.100 4.120 30,000 123,360 4.1120 4.120 4.070 4.120 4.100 4.120 30,000 4.1120 0.00%
2022-01-31 0 4.120 4.120 4.170 4.070 4.120 12,000 49,340 4.1117 4.120 4.120 4.170 4.070 4.120 12,000 4.1117 1.23%
2022-01-28 0 4.070 4.070 4.170 4.060 4.070 6,000 24,400 4.0667 4.070 4.070 4.170 4.060 4.070 6,000 4.0667 0.25%
2022-01-27 0 4.060 4.060 4.170 4.000 4.090 14,000 56,680 4.0486 4.060 4.060 4.170 4.000 4.090 14,000 4.0486 -1.22%
2022-01-26 0 4.110 4.100 4.110 4.070 4.160 30,000 122,780 4.0927 4.110 4.100 4.110 4.070 4.160 30,000 4.0927 0.49%
2022-01-25 0 4.090 4.090 4.140 4.080 4.140 26,000 106,580 4.0992 4.090 4.090 4.140 4.080 4.140 26,000 4.0992 -0.24%
2022-01-24 0 4.100 4.080 4.130 4.080 4.120 56,000 229,720 4.1021 4.100 4.080 4.130 4.080 4.120 56,000 4.1021 0.00%
2022-01-21 0 4.100 4.100 4.170 4.100 4.120 10,000 41,160 4.1160 4.100 4.100 4.170 4.100 4.120 10,000 4.1160 -0.49%
2022-01-20 0 4.120 4.120 4.160 4.100 4.160 28,000 115,380 4.1207 4.120 4.120 4.160 4.100 4.160 28,000 4.1207 -0.24%
2022-01-19 0 4.130 4.120 4.170 4.130 4.150 10,000 41,380 4.1380 4.130 4.120 4.170 4.130 4.150 10,000 4.1380 -0.96%
2022-01-18 0 4.170 4.110 4.170 4.150 4.170 10,000 41,440 4.1440 4.170 4.110 4.170 4.150 4.170 10,000 4.1440 1.21%
2022-01-17 0 4.120 4.100 4.120 4.100 4.150 12,000 49,300 4.1083 4.120 4.100 4.120 4.100 4.150 12,000 4.1083 0.49%
2022-01-14 0 4.100 4.090 4.130 4.100 4.100 8,000 32,800 4.1000 4.100 4.090 4.130 4.100 4.100 8,000 4.1000 -0.24%
2022-01-13 0 4.110 4.110 4.160 4.110 4.120 8,000 32,940 4.1175 4.110 4.110 4.160 4.110 4.120 8,000 4.1175 -0.48%
2022-01-12 0 4.130 4.130 4.160 4.120 4.120 2,000 8,240 4.1200 4.130 4.130 4.160 4.120 4.120 2,000 4.1200 -0.72%
2022-01-11 0 4.160 4.120 4.160 4.130 4.160 12,000 49,740 4.1450 4.160 4.120 4.160 4.130 4.160 12,000 4.1450 0.00%
2022-01-10 0 4.160 4.100 4.160 4.110 4.200 22,000 90,800 4.1273 4.160 4.100 4.160 4.110 4.200 22,000 4.1273 0.97%
2022-01-07 0 4.120 4.120 4.320 4.120 4.130 30,000 123,800 4.1267 4.120 4.120 4.320 4.120 4.130 30,000 4.1267 -0.24%
2022-01-06 0 4.130 4.120 4.130 4.120 4.140 22,000 90,880 4.1309 4.130 4.120 4.130 4.120 4.140 22,000 4.1309 0.24%
2022-01-05 0 4.120 4.110 4.140 4.120 4.140 18,000 74,440 4.1356 4.120 4.110 4.140 4.120 4.140 18,000 4.1356 -0.72%
2022-01-04 0 4.150 4.140 4.150 4.140 4.160 32,000 132,920 4.1538 4.150 4.140 4.150 4.140 4.160 32,000 4.1538 0.00%
2022-01-03 0 4.150 4.150 4.180 4.150 4.170 22,000 91,600 4.1636 4.150 4.150 4.180 4.150 4.170 22,000 4.1636 -0.72%
2021-12-31 0 4.180 4.150 4.180 4.150 4.180 4,000 16,660 4.1650 4.180 4.150 4.180 4.150 4.180 4,000 4.1650 0.00%
2021-12-30 0 4.180 4.160 4.180 4.150 4.180 30,000 125,000 4.1667 4.180 4.160 4.180 4.150 4.180 30,000 4.1667 0.24%
2021-12-29 0 4.170 4.160 4.170 4.170 4.170 16,000 66,720 4.1700 4.170 4.160 4.170 4.170 4.170 16,000 4.1700 0.00%
2021-12-28 0 4.170 4.160 4.180 4.150 4.170 60,000 249,980 4.1663 4.170 4.160 4.180 4.150 4.170 60,000 4.1663 0.97%
2021-12-24 0 4.130 4.100 4.160 4.110 4.130 24,000 98,960 4.1233 4.130 4.100 4.160 4.110 4.130 24,000 4.1233 0.00%
2021-12-23 0 4.130 4.110 4.160 4.110 4.130 30,000 123,500 4.1167 4.130 4.110 4.160 4.110 4.130 30,000 4.1167 0.24%
2021-12-22 0 4.120 4.110 4.160 4.120 4.170 32,000 132,600 4.1438 4.120 4.110 4.160 4.120 4.170 32,000 4.1438 0.00%
2021-12-21 0 4.120 4.100 4.120 4.090 4.120 20,000 82,100 4.1050 4.120 4.100 4.120 4.090 4.120 20,000 4.1050 0.49%
2021-12-20 0 4.100 4.090 4.110 4.090 4.100 24,000 98,380 4.0992 4.100 4.090 4.110 4.090 4.100 24,000 4.0992 0.49%
2021-12-17 0 4.080 4.080 4.120 4.080 4.120 44,000 180,820 4.1095 4.080 4.080 4.120 4.080 4.120 44,000 4.1095 -0.49%
2021-12-16 0 4.100 - 4.200 4.100 4.130 38,000 156,660 4.1226 4.100 - 4.200 4.100 4.130 38,000 4.1226 -0.49%
2021-12-15 0 4.120 4.110 4.140 4.120 4.150 38,000 157,180 4.1363 4.120 4.110 4.140 4.120 4.150 38,000 4.1363 -0.72%
2021-12-14 0 4.150 4.140 4.200 4.140 4.160 42,000 174,380 4.1519 4.150 4.140 4.200 4.140 4.160 42,000 4.1519 0.00%
2021-12-13 0 4.150 4.140 4.160 4.150 4.170 18,000 74,940 4.1633 4.150 4.140 4.160 4.150 4.170 18,000 4.1633 -0.24%
2021-12-10 0 4.160 4.160 4.200 4.160 4.200 58,000 242,320 4.1779 4.160 4.160 4.200 4.160 4.200 58,000 4.1779 -0.48%
2021-12-09 0 4.180 4.180 4.250 4.180 4.210 58,000 243,480 4.1979 4.180 4.180 4.250 4.180 4.210 58,000 4.1979 -0.95%
2021-12-08 0 4.220 4.210 4.250 4.220 4.250 20,000 84,700 4.2350 4.220 4.210 4.250 4.220 4.250 20,000 4.2350 -0.94%
2021-12-07 0 4.260 4.210 4.260 4.250 4.280 22,000 93,720 4.2600 4.260 4.210 4.260 4.250 4.280 22,000 4.2600 -0.23%
2021-12-06 0 4.270 4.220 4.270 4.220 4.270 32,000 135,140 4.2231 4.270 4.220 4.270 4.220 4.270 32,000 4.2231 1.67%
2021-12-03 0 4.200 4.180 4.260 4.200 4.250 26,000 109,500 4.2115 4.200 4.180 4.260 4.200 4.250 26,000 4.2115 -0.47%
2021-12-02 0 4.220 4.190 4.220 4.200 4.250 54,000 228,040 4.2230 4.220 4.190 4.220 4.200 4.250 54,000 4.2230 -0.47%
2021-12-01 0 4.240 4.200 4.250 4.200 4.250 14,000 59,200 4.2286 4.240 4.200 4.250 4.200 4.250 14,000 4.2286 1.19%
2021-11-30 0 4.190 4.190 4.250 4.180 4.210 60,000 251,800 4.1967 4.190 4.190 4.250 4.180 4.210 60,000 4.1967 -0.48%
2021-11-29 0 4.210 4.210 4.250 4.200 4.230 32,000 134,660 4.2081 4.210 4.210 4.250 4.200 4.230 32,000 4.2081 -0.47%
2021-11-26 0 4.230 4.230 4.280 4.230 4.250 22,000 93,360 4.2436 4.230 4.230 4.280 4.230 4.250 22,000 4.2436 -1.17%
2021-11-25 0 4.280 4.220 4.300 4.200 4.310 32,000 135,180 4.2244 4.280 4.220 4.300 4.200 4.310 32,000 4.2244 1.18%
2021-11-24 0 4.230 4.200 4.230 4.230 4.270 62,000 263,060 4.2429 4.230 4.200 4.230 4.230 4.270 62,000 4.2429 -0.70%
2021-11-23 0 4.260 4.240 4.260 4.240 4.260 50,000 212,720 4.2544 4.260 4.240 4.260 4.240 4.260 50,000 4.2544 0.24%
2021-11-22 0 4.250 4.240 4.300 4.250 4.300 60,000 256,700 4.2783 4.250 4.240 4.300 4.250 4.300 60,000 4.2783 -0.70%
2021-11-19 0 4.280 4.250 4.280 4.250 4.280 24,000 102,460 4.2692 4.280 4.250 4.280 4.250 4.280 24,000 4.2692 0.47%
2021-11-18 0 4.260 4.240 4.300 4.260 4.300 30,000 128,720 4.2907 4.260 4.240 4.300 4.260 4.300 30,000 4.2907 -0.47%
2021-11-17 0 4.280 4.250 4.300 4.260 4.370 46,000 197,420 4.2917 4.280 4.250 4.300 4.260 4.370 46,000 4.2917 -0.93%
2021-11-16 0 4.320 4.300 4.320 4.270 4.350 78,000 336,720 4.3169 4.320 4.300 4.320 4.270 4.350 78,000 4.3169 1.41%
2021-11-15 0 4.260 4.240 4.260 4.260 4.290 36,000 153,900 4.2750 4.260 4.240 4.260 4.260 4.290 36,000 4.2750 0.00%
2021-11-12 0 4.260 4.230 4.280 4.250 4.280 50,000 213,540 4.2708 4.260 4.230 4.280 4.250 4.280 50,000 4.2708 -0.70%
2021-11-11 0 4.290 4.230 4.290 4.200 4.300 50,000 212,720 4.2544 4.290 4.230 4.290 4.200 4.300 50,000 4.2544 2.14%
2021-11-10 0 4.200 4.170 4.200 4.180 4.200 50,000 209,460 4.1892 4.200 4.170 4.200 4.180 4.200 50,000 4.1892 0.00%
2021-11-09 0 4.200 4.160 4.200 4.150 4.220 38,000 159,600 4.2000 4.200 4.160 4.200 4.150 4.220 38,000 4.2000 1.20%
2021-11-08 0 4.150 4.130 4.160 4.130 4.160 34,000 141,020 4.1476 4.150 4.130 4.160 4.130 4.160 34,000 4.1476 0.73%
2021-11-05 0 4.120 4.120 4.170 4.120 4.170 62,000 257,520 4.1535 4.120 4.120 4.170 4.120 4.170 62,000 4.1535 -1.20%
2021-11-04 0 4.170 4.130 4.170 4.150 4.180 50,000 207,840 4.1568 4.170 4.130 4.170 4.150 4.180 50,000 4.1568 0.48%
2021-11-03 0 4.150 4.130 4.150 4.140 4.150 22,000 91,200 4.1455 4.150 4.130 4.150 4.140 4.150 22,000 4.1455 0.48%
2021-11-02 0 4.130 4.120 4.150 4.120 4.150 26,000 107,520 4.1354 4.130 4.120 4.150 4.120 4.150 26,000 4.1354 -0.24%
2021-11-01 0 4.140 4.120 4.160 4.140 4.160 20,000 83,000 4.1500 4.140 4.120 4.160 4.140 4.160 20,000 4.1500 -0.72%
2021-10-29 0 4.170 4.140 4.170 4.150 4.170 32,000 132,940 4.1544 4.170 4.140 4.170 4.150 4.170 32,000 4.1544 0.00%
2021-10-28 0 4.170 4.120 4.170 4.120 4.180 18,000 74,800 4.1556 4.170 4.120 4.170 4.120 4.180 18,000 4.1556 0.72%
2021-10-27 0 4.140 4.130 4.140 4.120 4.150 30,000 124,280 4.1427 4.140 4.130 4.140 4.120 4.150 30,000 4.1427 0.49%
2021-10-26 0 4.120 4.080 4.120 4.110 4.120 36,000 148,020 4.1117 4.120 4.080 4.120 4.110 4.120 36,000 4.1117 0.00%
2021-10-25 0 4.120 4.110 4.130 4.120 4.130 44,000 181,320 4.1209 4.120 4.110 4.130 4.120 4.130 44,000 4.1209 -0.24%
2021-10-22 0 4.130 4.110 4.130 4.110 4.130 66,000 271,920 4.1200 4.130 4.110 4.130 4.110 4.130 66,000 4.1200 0.00%
2021-10-21 0 4.130 4.120 4.130 4.110 4.140 42,000 173,580 4.1329 4.130 4.120 4.130 4.110 4.140 42,000 4.1329 0.00%
2021-10-20 0 4.130 4.110 4.130 4.120 4.160 48,000 198,320 4.1317 4.130 4.110 4.130 4.120 4.160 48,000 4.1317 -0.48%
2021-10-19 0 4.150 4.130 4.150 4.110 4.180 92,000 381,360 4.1452 4.150 4.130 4.150 4.110 4.180 92,000 4.1452 -0.24%
2021-10-18 0 4.160 4.120 4.160 4.120 4.160 44,000 182,280 4.1427 4.160 4.120 4.160 4.120 4.160 44,000 4.1427 0.24%
2021-10-15 0 4.150 4.120 4.150 4.120 4.170 66,000 273,280 4.1406 4.150 4.120 4.150 4.120 4.170 66,000 4.1406 0.24%
2021-10-12 0 4.140 4.090 4.140 4.140 4.170 76,000 315,640 4.1532 4.140 4.090 4.140 4.140 4.170 76,000 4.1532 0.00%
2021-10-11 0 4.140 4.120 4.150 4.120 4.150 30,000 124,200 4.1400 4.140 4.120 4.150 4.120 4.150 30,000 4.1400 -0.96%
2021-10-08 0 4.180 4.120 4.180 4.140 4.200 60,000 250,320 4.1720 4.180 4.120 4.180 4.140 4.200 60,000 4.1720 -0.71%
2021-10-07 0 4.210 4.150 4.210 4.140 4.220 166,000 696,380 4.1951 4.210 4.150 4.210 4.140 4.220 166,000 4.1951 1.69%
2021-10-06 0 4.140 4.110 4.140 4.110 4.190 42,000 174,340 4.1510 4.140 4.110 4.140 4.110 4.190 42,000 4.1510 -0.24%
2021-10-05 0 4.150 4.140 4.150 4.160 4.170 12,000 49,940 4.1617 4.150 4.140 4.150 4.160 4.170 12,000 4.1617 -0.95%
2021-10-04 0 4.190 4.110 4.190 4.120 4.200 50,000 207,160 4.1432 4.190 4.110 4.190 4.120 4.200 50,000 4.1432 0.96%
2021-09-30 0 4.150 4.090 4.150 4.090 4.150 46,000 189,500 4.1196 4.150 4.090 4.150 4.090 4.150 46,000 4.1196 1.22%
2021-09-29 0 4.100 4.080 4.140 4.090 4.140 46,000 188,900 4.1065 4.100 4.080 4.140 4.090 4.140 46,000 4.1065 0.00%
2021-09-28 0 4.100 4.020 4.100 4.050 4.150 68,000 280,180 4.1203 4.100 4.020 4.100 4.050 4.150 68,000 4.1203 -0.73%
2021-09-27 0 4.130 4.100 4.130 4.120 4.160 78,000 322,960 4.1405 4.130 4.100 4.130 4.120 4.160 78,000 4.1405 0.00%
2021-09-24 0 4.130 4.120 4.130 4.120 4.180 78,000 323,980 4.1536 4.130 4.120 4.130 4.120 4.180 78,000 4.1536 -0.24%
2021-09-23 0 4.140 4.100 4.140 4.120 4.140 60,000 247,800 4.1300 4.140 4.100 4.140 4.120 4.140 60,000 4.1300 -0.48%
2021-09-21 0 4.160 4.120 4.170 4.100 4.170 68,000 280,760 4.1288 4.160 4.120 4.170 4.100 4.170 68,000 4.1288 0.97%
2021-09-20 0 4.120 4.110 4.130 4.120 4.150 64,000 264,820 4.1378 4.120 4.110 4.130 4.120 4.150 64,000 4.1378 -0.24%
2021-09-17 0 4.130 4.100 4.170 4.130 4.200 130,000 542,860 4.1758 4.130 4.100 4.170 4.130 4.200 130,000 4.1758 -0.96%
2021-09-16 0 4.170 4.130 4.180 4.150 4.180 44,000 182,700 4.1523 4.170 4.130 4.180 4.150 4.180 44,000 4.1523 0.00%
2021-09-15 0 4.170 4.170 4.180 4.160 4.210 74,000 309,080 4.1768 4.170 4.170 4.180 4.160 4.210 74,000 4.1768 -0.24%
2021-09-14 0 4.180 4.180 4.250 4.180 4.280 44,000 186,520 4.2391 4.180 4.180 4.250 4.180 4.280 44,000 4.2391 -1.65%
2021-09-13 0 4.250 4.200 4.260 4.190 4.300 86,000 363,580 4.2277 4.250 4.200 4.260 4.190 4.300 86,000 4.2277 -1.16%
2021-09-10 0 4.300 4.250 4.300 4.260 4.320 50,000 215,760 4.3152 4.300 4.250 4.300 4.260 4.320 50,000 4.3152 1.65%
2021-09-09 0 4.230 4.200 4.230 4.230 4.260 62,000 262,800 4.2387 4.230 4.200 4.230 4.230 4.260 62,000 4.2387 -0.47%
2021-09-08 0 4.250 4.250 4.300 4.230 4.230 6,000 25,380 4.2300 4.250 4.250 4.300 4.230 4.230 6,000 4.2300 0.47%
2021-09-07 0 4.230 4.210 4.230 4.210 4.280 28,000 118,680 4.2386 4.230 4.210 4.230 4.210 4.280 28,000 4.2386 -0.70%
2021-09-06 0 4.260 4.260 4.300 - - 0 0 - 4.260 4.260 4.300 - - 0 - 0.00%
2021-09-03 0 4.260 4.260 4.280 4.260 4.280 8,000 34,160 4.2700 4.260 4.260 4.280 4.260 4.280 8,000 4.2700 -0.47%
2021-09-02 0 4.280 4.280 4.300 4.280 4.280 16,000 68,520 4.2825 4.280 4.280 4.300 4.280 4.280 16,000 4.2825 -0.47%
2021-09-01 0 4.300 4.290 4.300 4.300 4.300 34,000 146,200 4.3000 4.300 4.290 4.300 4.300 4.300 34,000 4.3000 0.00%
2021-08-31 0 4.300 4.290 4.350 4.270 4.300 30,000 128,560 4.2853 4.300 4.290 4.350 4.270 4.300 30,000 4.2853 0.70%
2021-08-30 0 4.270 4.200 4.300 4.170 4.300 24,000 101,680 4.2367 4.270 4.200 4.300 4.170 4.300 24,000 4.2367 2.40%
2021-08-27 0 4.170 4.170 4.300 4.170 4.170 4,000 16,680 4.1700 4.170 4.170 4.300 4.170 4.170 4,000 4.1700 0.00%
2021-08-26 0 4.170 4.170 4.290 4.170 4.170 8,000 33,360 4.1700 4.170 4.170 4.290 4.170 4.170 8,000 4.1700 0.00%
2021-08-25 0 4.170 4.170 4.300 4.170 4.170 4,000 16,680 4.1700 4.170 4.170 4.300 4.170 4.170 4,000 4.1700 0.00%
2021-08-24 0 4.170 4.170 4.300 4.170 4.290 14,000 58,880 4.2057 4.170 4.170 4.300 4.170 4.290 14,000 4.2057 0.24%
2021-08-23 0 4.160 4.160 4.300 4.160 4.170 42,000 174,920 4.1648 4.160 4.160 4.300 4.160 4.170 42,000 4.1648 0.00%
2021-08-20 0 4.160 4.100 4.180 4.160 4.180 18,000 75,000 4.1667 4.160 4.100 4.180 4.160 4.180 18,000 4.1667 -0.48%
2021-08-19 0 4.180 4.160 4.180 4.160 4.190 36,000 150,560 4.1822 4.180 4.160 4.180 4.160 4.190 36,000 4.1822 0.00%
2021-08-18 0 4.180 4.180 4.250 - - 0 0 - 4.180 4.180 4.250 - - 0 - 0.48%
2021-08-17 0 4.160 4.160 4.300 4.160 4.300 58,000 244,520 4.2159 4.160 4.160 4.300 4.160 4.300 58,000 4.2159 -2.12%
2021-08-16 0 4.250 4.220 4.300 4.250 4.250 12,000 51,000 4.2500 4.250 4.220 4.300 4.250 4.250 12,000 4.2500 0.00%
2021-08-13 0 4.250 4.250 4.300 4.220 4.300 24,000 101,920 4.2467 4.250 4.250 4.300 4.220 4.300 24,000 4.2467 0.00%
2021-08-12 0 4.250 4.250 4.300 4.250 4.270 26,000 110,880 4.2646 4.250 4.250 4.300 4.250 4.270 26,000 4.2646 -0.70%
2021-08-11 0 4.280 4.280 4.290 4.280 4.300 10,000 42,920 4.2920 4.280 4.280 4.290 4.280 4.300 10,000 4.2920 -0.47%
2021-08-10 0 4.300 4.260 4.300 4.270 4.300 8,000 34,340 4.2925 4.300 4.260 4.300 4.270 4.300 8,000 4.2925 0.70%
2021-08-09 0 4.270 4.260 4.270 4.270 4.280 46,000 196,440 4.2704 4.270 4.260 4.270 4.270 4.280 46,000 4.2704 -0.70%
2021-08-06 0 4.300 4.260 4.300 4.270 4.300 12,000 51,300 4.2750 4.300 4.260 4.300 4.270 4.300 12,000 4.2750 0.70%
2021-08-05 0 4.270 - 4.270 4.270 4.280 22,000 93,980 4.2718 4.270 - 4.270 4.270 4.280 22,000 4.2718 -0.70%
2021-08-04 0 4.300 4.280 4.300 4.300 4.300 6,000 25,800 4.3000 4.300 4.280 4.300 4.300 4.300 6,000 4.3000 0.00%
2021-08-03 0 4.300 4.280 4.300 4.260 4.300 96,000 411,720 4.2888 4.300 4.280 4.300 4.260 4.300 96,000 4.2888 0.23%
2021-08-02 0 4.290 4.250 4.290 4.280 4.350 88,000 378,580 4.3020 4.290 4.250 4.290 4.280 4.350 88,000 4.3020 -1.61%
2021-07-30 0 4.360 4.350 4.360 4.360 4.360 20,000 87,200 4.3600 4.360 4.350 4.360 4.360 4.360 20,000 4.3600 -0.91%
2021-07-29 0 4.400 4.370 4.400 4.370 4.400 130,000 570,560 4.3889 4.400 4.370 4.400 4.370 4.400 130,000 4.3889 -0.90%
2021-07-28 0 4.440 4.400 4.450 4.400 4.560 58,000 261,520 4.5090 4.440 4.400 4.450 4.400 4.560 58,000 4.5090 -0.45%
2021-07-27 0 4.460 4.400 4.460 4.460 4.560 202,000 910,780 4.5088 4.460 4.400 4.460 4.460 4.560 202,000 4.5088 0.00%
2021-07-26 0 4.460 4.460 4.550 4.430 4.580 86,000 387,060 4.5007 4.460 4.460 4.550 4.430 4.580 86,000 4.5007 -2.62%
2021-07-23 0 4.580 4.550 4.580 4.190 4.580 366,000 1,586,320 4.3342 4.580 4.550 4.580 4.190 4.580 366,000 4.3342 8.02%
2021-07-22 0 4.240 4.180 4.250 4.130 4.250 126,000 524,140 4.1598 4.240 4.180 4.250 4.130 4.250 126,000 4.1598 1.68%
2021-07-21 0 4.170 4.140 4.200 4.110 4.240 172,000 710,120 4.1286 4.170 4.140 4.200 4.110 4.240 172,000 4.1286 1.46%
2021-07-20 0 4.110 4.110 4.150 4.100 4.150 134,000 549,500 4.1007 4.110 4.110 4.150 4.100 4.150 134,000 4.1007 0.24%
2021-07-19 0 4.100 4.100 4.150 4.080 4.100 134,000 548,300 4.0918 4.100 4.100 4.150 4.080 4.100 134,000 4.0918 0.49%
2021-07-16 0 4.080 4.080 4.150 4.030 4.150 148,000 607,080 4.1019 4.080 4.080 4.150 4.030 4.150 148,000 4.1019 -2.39%
2021-07-15 0 4.180 4.150 4.180 4.170 4.220 76,000 318,580 4.1918 4.180 4.150 4.180 4.170 4.220 76,000 4.1918 -1.65%
2021-07-14 0 4.250 4.190 4.250 4.170 4.250 170,000 716,720 4.2160 4.250 4.190 4.250 4.170 4.250 170,000 4.2160 1.43%
2021-07-13 0 4.190 4.160 4.190 4.180 4.190 80,000 334,800 4.1850 4.190 4.160 4.190 4.180 4.190 80,000 4.1850 0.24%
2021-07-12 0 4.180 4.110 4.180 4.100 4.180 290,000 1,202,760 4.1474 4.180 4.110 4.180 4.100 4.180 290,000 4.1474 1.46%
2021-07-09 0 4.120 4.090 4.140 4.060 4.120 60,000 245,400 4.0900 4.120 4.090 4.140 4.060 4.120 60,000 4.0900 0.00%
2021-07-08 0 4.120 4.100 4.120 4.080 4.130 192,000 788,300 4.1057 4.120 4.100 4.120 4.080 4.130 192,000 4.1057 -0.24%
2021-07-07 0 4.130 4.120 4.130 4.110 4.130 208,000 857,280 4.1215 4.130 4.120 4.130 4.110 4.130 208,000 4.1215 0.49%
2021-07-06 0 4.110 4.110 4.160 4.110 4.160 186,000 769,000 4.1344 4.110 4.110 4.160 4.110 4.160 186,000 4.1344 -1.20%
2021-07-05 0 4.160 4.160 4.190 4.150 4.170 198,000 824,300 4.1631 4.160 4.160 4.190 4.150 4.170 198,000 4.1631 -0.24%
2021-07-02 0 4.170 4.160 4.200 4.160 4.200 204,000 850,800 4.1706 4.170 4.160 4.200 4.160 4.200 204,000 4.1706 -0.24%
2021-06-30 0 4.180 4.160 4.180 4.160 4.180 98,000 408,740 4.1708 4.180 4.160 4.180 4.160 4.180 98,000 4.1708 -0.48%
2021-06-29 0 4.200 4.100 4.200 4.200 4.200 12,000 50,400 4.2000 4.200 4.100 4.200 4.200 4.200 12,000 4.2000 0.24%
2021-06-28 0 4.190 4.060 4.200 4.070 4.200 30,000 125,660 4.1887 4.190 4.060 4.200 4.070 4.200 30,000 4.1887 3.46%
2021-06-25 0 4.050 4.050 4.200 4.020 4.200 116,000 477,140 4.1133 4.050 4.050 4.200 4.020 4.200 116,000 4.1133 -5.37%
2021-06-24 0 4.280 4.180 4.310 4.200 4.280 60,000 255,780 4.2630 4.280 4.180 4.310 4.200 4.280 60,000 4.2630 2.64%
2021-06-23 0 4.170 4.170 4.230 4.150 4.180 20,000 83,260 4.1630 4.170 4.170 4.230 4.150 4.180 20,000 4.1630 -0.48%
2021-06-22 0 4.190 4.150 4.200 4.150 4.190 14,000 58,240 4.1600 4.190 4.150 4.200 4.150 4.190 14,000 4.1600 0.72%
2021-06-21 0 4.160 4.160 4.280 4.150 4.200 70,000 292,440 4.1777 4.160 4.160 4.280 4.150 4.200 70,000 4.1777 -2.12%
2021-06-18 0 4.250 4.220 4.250 4.160 4.250 60,000 254,120 4.2353 4.250 4.220 4.250 4.160 4.250 60,000 4.2353 2.16%
2021-06-17 0 4.160 4.110 4.190 4.090 4.160 38,000 155,860 4.1016 4.160 4.110 4.190 4.090 4.160 38,000 4.1016 1.46%
2021-06-16 0 4.100 4.100 4.190 4.100 4.180 166,000 687,240 4.1400 4.100 4.100 4.190 4.100 4.180 166,000 4.1400 -2.15%
2021-06-15 0 4.190 4.150 4.230 3.240 4.250 56,000 231,660 4.1368 4.190 4.150 4.230 3.240 4.250 56,000 4.1368 -2.10%
2021-06-11 0 4.280 4.280 4.290 4.280 4.290 48,000 205,640 4.2842 4.280 4.280 4.290 4.280 4.290 48,000 4.2842 -0.70%
2021-06-10 0 4.310 4.180 4.310 4.280 4.600 59,700 258,275 4.3262 4.310 4.180 4.310 4.280 4.600 59,700 4.3262 -1.15%
2021-06-09 0 4.360 4.170 4.400 4.100 4.400 96,000 409,780 4.2685 4.360 4.170 4.400 4.100 4.400 96,000 4.2685 9.55%
2021-06-08 0 3.980 4.000 4.040 3.950 4.100 134,000 535,000 3.9925 3.980 4.000 4.040 3.950 4.100 134,000 3.9925 3.65%
2021-06-07 0 3.840 3.840 3.900 3.830 3.890 18,000 69,420 3.8567 3.840 3.840 3.900 3.830 3.890 18,000 3.8567 1.05%
2021-06-04 0 3.800 3.800 3.900 3.800 3.800 6,000 22,800 3.8000 3.800 3.800 3.900 3.800 3.800 6,000 3.8000 0.00%
2021-06-03 0 3.800 3.750 3.960 3.590 3.830 84,000 314,560 3.7448 3.800 3.750 3.960 3.590 3.830 84,000 3.7448 -0.26%
2021-06-02 0 3.810 3.760 3.820 3.810 3.890 64,000 245,880 3.8419 3.810 3.760 3.820 3.810 3.890 64,000 3.8419 -2.06%
2021-06-01 0 3.890 3.880 3.890 3.850 3.900 68,000 263,900 3.8809 3.890 3.880 3.890 3.850 3.900 68,000 3.8809 1.04%
2021-05-31 0 3.850 3.840 3.850 3.550 3.900 276,000 1,018,340 3.6896 3.850 3.840 3.850 3.550 3.900 276,000 3.6896 8.45%
2021-05-28 0 3.550 3.500 3.550 3.550 3.550 12,000 42,100 3.5083 3.550 3.500 3.550 3.550 3.550 12,000 3.5083 1.43%
2021-05-27 0 3.500 3.500 3.540 3.500 3.580 52,000 183,120 3.5215 3.500 3.500 3.540 3.500 3.580 52,000 3.5215 0.00%
2021-05-26 0 3.500 3.490 3.500 3.410 3.550 330,000 1,149,420 3.4831 3.500 3.490 3.500 3.410 3.550 330,000 3.4831 2.94%
2021-05-25 0 3.400 3.380 3.400 3.380 3.400 50,000 169,240 3.3848 3.400 3.380 3.400 3.380 3.400 50,000 3.3848 -0.58%
2021-05-24 0 3.420 3.400 3.450 3.400 3.450 98,000 334,540 3.4137 3.420 3.400 3.450 3.400 3.450 98,000 3.4137 1.18%
2021-05-21 0 3.380 3.360 3.380 3.270 3.400 180,000 599,720 3.3318 3.380 3.360 3.380 3.270 3.400 180,000 3.3318 3.36%
2021-05-20 0 3.270 3.250 3.270 3.210 3.290 116,000 374,280 3.2266 3.270 3.250 3.270 3.210 3.290 116,000 3.2266 3.15%
2021-05-18 0 3.170 3.150 3.220 3.150 3.220 40,000 126,940 3.1735 3.170 3.150 3.220 3.150 3.220 40,000 3.1735 0.63%
2021-05-17 0 3.150 3.120 3.190 3.080 3.190 166,000 520,500 3.1355 3.150 3.120 3.190 3.080 3.190 166,000 3.1355 -0.94%
2021-05-14 0 3.180 3.140 3.190 3.150 3.190 76,000 241,520 3.1779 3.180 3.140 3.190 3.150 3.190 76,000 3.1779 0.00%
2021-05-13 0 3.180 3.160 3.180 3.180 3.180 22,000 69,960 3.1800 3.180 3.160 3.180 3.180 3.180 22,000 3.1800 0.32%
2021-05-12 0 3.170 3.160 3.180 3.170 3.180 30,000 95,100 3.1700 3.170 3.160 3.180 3.170 3.180 30,000 3.1700 -0.31%
2021-05-11 0 3.180 3.180 3.190 3.140 3.190 28,000 88,700 3.1679 3.180 3.180 3.190 3.140 3.190 28,000 3.1679 0.95%
2021-05-10 0 3.150 3.120 3.180 2.950 3.180 362,000 1,096,900 3.0301 3.150 3.120 3.180 2.950 3.180 362,000 3.0301 -1.25%
2021-05-07 0 3.190 3.110 3.190 3.120 3.190 44,000 138,940 3.1577 3.190 3.110 3.190 3.120 3.190 44,000 3.1577 0.00%
2021-05-06 0 3.190 3.080 3.190 - - 6,000 19,140 3.1900 3.190 3.080 3.190 - - 6,000 3.1900 -1.85%
2021-05-05 0 3.250 3.100 3.250 3.250 3.250 10,000 32,500 3.2500 3.250 3.100 3.250 3.250 3.250 10,000 3.2500 1.88%
2021-05-04 0 3.190 3.120 3.190 3.190 3.190 4,000 12,760 3.1900 3.190 3.120 3.190 3.190 3.190 4,000 3.1900 0.00%
2021-05-03 0 3.190 3.080 3.190 3.080 3.190 48,000 150,600 3.1375 3.190 3.080 3.190 3.080 3.190 48,000 3.1375 -0.31%
2021-04-30 0 3.200 3.110 3.220 3.100 3.230 30,000 94,180 3.1393 3.200 3.110 3.220 3.100 3.230 30,000 3.1393 -0.62%
2021-04-29 0 3.220 3.220 3.230 3.210 3.300 110,000 355,700 3.2336 3.220 3.220 3.230 3.210 3.300 110,000 3.2336 0.00%
2021-04-28 0 3.220 3.140 3.220 3.070 3.260 150,000 479,660 3.1977 3.220 3.140 3.220 3.070 3.260 150,000 3.1977 5.23%
2021-04-27 0 3.060 3.060 3.100 3.020 3.140 58,000 176,860 3.0493 3.060 3.060 3.100 3.020 3.140 58,000 3.0493 -0.97%
2021-04-26 0 3.090 3.080 3.100 3.080 3.100 152,000 470,940 3.0983 3.090 3.080 3.100 3.080 3.100 152,000 3.0983 -0.64%
2021-04-23 0 3.110 3.050 3.120 3.080 3.130 68,000 212,220 3.1209 3.110 3.050 3.120 3.080 3.130 68,000 3.1209 1.30%
2021-04-22 0 3.070 3.020 3.140 3.040 3.120 86,000 267,140 3.1063 3.070 3.020 3.140 3.040 3.120 86,000 3.1063 -0.32%
2021-04-21 0 3.080 2.970 3.090 2.980 3.140 48,000 147,520 3.0733 3.080 2.970 3.090 2.980 3.140 48,000 3.0733 0.33%
2021-04-20 0 3.070 2.970 3.100 2.970 3.070 48,000 145,040 3.0217 3.070 2.970 3.100 2.970 3.070 48,000 3.0217 0.00%
2021-04-19 0 3.070 2.970 3.070 2.960 3.090 56,000 169,600 3.0286 3.070 2.970 3.070 2.960 3.090 56,000 3.0286 3.72%
2021-04-16 0 2.960 2.960 3.010 2.950 3.020 66,000 195,640 2.9642 2.960 2.960 3.010 2.950 3.020 66,000 2.9642 -1.66%
2021-04-15 0 3.010 2.960 3.020 2.960 3.020 128,000 383,480 2.9959 3.010 2.960 3.020 2.960 3.020 128,000 2.9959 1.35%
2021-04-14 0 2.970 2.970 2.980 2.960 2.990 24,000 71,100 2.9625 2.970 2.970 2.980 2.960 2.990 24,000 2.9625 -0.67%
2021-04-13 0 2.990 2.960 3.000 2.950 3.000 190,000 566,480 2.9815 2.990 2.960 3.000 2.950 3.000 190,000 2.9815 -1.32%
2021-04-12 0 3.030 3.020 3.030 3.010 3.040 112,000 338,460 3.0220 3.030 3.020 3.030 3.010 3.040 112,000 3.0220 -1.62%
2021-04-09 0 3.080 3.060 3.100 3.080 3.250 112,000 349,120 3.1171 3.080 3.060 3.100 3.080 3.250 112,000 3.1171 -3.14%
2021-04-08 0 3.180 3.080 3.210 3.010 3.210 118,000 360,940 3.0588 3.180 3.080 3.210 3.010 3.210 118,000 3.0588 0.00%
2021-04-07 0 3.180 3.130 3.180 3.090 3.300 194,000 612,800 3.1588 3.180 3.130 3.180 3.090 3.300 194,000 3.1588 3.58%
2021-04-01 0 3.070 3.030 3.090 3.000 3.100 188,000 575,520 3.0613 3.070 3.030 3.090 3.000 3.100 188,000 3.0613 1.32%
2021-03-31 0 3.030 3.000 3.040 2.900 3.050 262,000 786,280 3.0011 3.030 3.000 3.040 2.900 3.050 262,000 3.0011 1.00%
2021-03-30 0 3.000 2.960 3.000 2.920 3.020 620,000 1,845,720 2.9770 3.000 2.960 3.000 2.920 3.020 620,000 2.9770 3.09%
2021-03-29 0 2.910 2.900 2.930 2.810 2.950 312,000 902,640 2.8931 2.910 2.900 2.930 2.810 2.950 312,000 2.8931 2.11%
2021-03-26 0 2.850 2.830 2.860 2.830 2.930 218,000 626,500 2.8739 2.850 2.830 2.860 2.830 2.930 218,000 2.8739 1.79%
2021-03-25 0 2.800 2.800 2.870 2.800 2.860 140,000 395,280 2.8234 2.800 2.800 2.870 2.800 2.860 140,000 2.8234 0.00%
2021-03-24 0 2.800 2.750 2.800 2.770 2.820 186,000 522,460 2.8089 2.800 2.750 2.800 2.770 2.820 186,000 2.8089 0.00%
2021-03-23 0 2.800 2.800 2.920 2.780 2.800 98,000 273,360 2.7894 2.800 2.800 2.920 2.780 2.800 98,000 2.7894 1.82%
2021-03-22 0 2.750 2.680 2.930 2.750 2.940 108,000 302,980 2.8054 2.750 2.680 2.930 2.750 2.940 108,000 2.8054 -2.14%
2021-03-19 0 2.810 2.730 2.840 2.700 2.810 120,000 335,840 2.7987 2.810 2.730 2.840 2.700 2.810 120,000 2.7987 0.36%
2021-03-18 0 2.800 2.750 2.820 2.800 2.870 210,000 591,340 2.8159 2.800 2.750 2.820 2.800 2.870 210,000 2.8159 -2.44%
2021-03-17 0 2.870 2.810 2.880 2.800 3.000 468,000 1,352,800 2.8906 2.870 2.810 2.880 2.800 3.000 468,000 2.8906 6.30%
2021-03-16 0 2.700 2.650 2.870 2.590 2.730 284,000 753,080 2.6517 2.700 2.650 2.870 2.590 2.730 284,000 2.6517 3.45%
2021-03-15 0 2.610 2.530 2.620 2.530 2.660 96,000 249,260 2.5965 2.610 2.530 2.620 2.530 2.660 96,000 2.5965 0.77%
2021-03-12 0 2.590 2.600 2.650 2.520 2.650 162,000 415,060 2.5621 2.590 2.600 2.650 2.520 2.650 162,000 2.5621 -0.77%
2021-03-11 0 2.610 2.560 2.620 2.580 2.630 122,000 317,560 2.6030 2.610 2.560 2.620 2.580 2.630 122,000 2.6030 0.38%
2021-03-10 0 2.600 2.490 2.600 2.490 2.600 84,000 211,220 2.5145 2.600 2.490 2.600 2.490 2.600 84,000 2.5145 4.00%
2021-03-09 0 2.500 2.450 2.600 2.310 2.530 120,000 298,180 2.4848 2.500 2.450 2.600 2.310 2.530 120,000 2.4848 0.81%
2021-03-08 0 2.480 2.480 2.670 2.480 2.540 90,000 224,680 2.4964 2.480 2.480 2.670 2.480 2.540 90,000 2.4964 0.00%
2021-03-05 0 2.480 2.450 2.500 2.350 2.600 212,000 511,860 2.4144 2.480 2.450 2.500 2.350 2.600 212,000 2.4144 0.81%
2021-03-04 0 2.460 2.430 2.500 2.430 2.650 234,000 593,860 2.5379 2.460 2.430 2.500 2.430 2.650 234,000 2.5379 -1.60%
2021-03-03 0 2.500 2.490 2.500 2.450 2.540 134,000 333,920 2.4919 2.500 2.490 2.500 2.450 2.540 134,000 2.4919 -1.57%
2021-03-02 0 2.540 2.510 2.540 2.500 2.650 86,000 219,040 2.5470 2.540 2.510 2.540 2.500 2.650 86,000 2.5470 -2.31%
2021-03-01 0 2.600 2.550 2.600 2.530 2.600 138,000 355,560 2.5765 2.600 2.550 2.600 2.530 2.600 138,000 2.5765 0.78%
2021-02-26 0 2.580 2.550 2.580 2.550 2.690 182,000 472,580 2.5966 2.580 2.550 2.580 2.550 2.690 182,000 2.5966 -4.09%
2021-02-25 0 2.690 2.650 2.700 2.500 2.800 246,000 661,240 2.6880 2.690 2.650 2.700 2.500 2.800 246,000 2.6880 3.46%
2021-02-24 0 2.600 2.550 2.610 2.420 2.670 176,000 444,380 2.5249 2.600 2.550 2.610 2.420 2.670 176,000 2.5249 -4.41%
2021-02-23 0 2.720 2.720 2.790 2.680 2.740 38,000 103,020 2.7111 2.720 2.720 2.790 2.680 2.740 38,000 2.7111 -0.37%
2021-02-22 0 2.730 2.670 2.730 2.610 2.880 134,000 372,800 2.7821 2.730 2.670 2.730 2.610 2.880 134,000 2.7821 -5.21%
2021-02-19 0 2.880 2.870 2.880 2.780 2.880 316,000 897,920 2.8415 2.880 2.870 2.880 2.780 2.880 316,000 2.8415 3.60%
2021-02-18 0 2.780 2.740 2.780 2.580 2.920 812,000 2,236,780 2.7547 2.780 2.740 2.780 2.580 2.920 812,000 2.7547 11.20%
2021-02-17 0 2.500 2.480 2.500 2.480 2.550 198,000 495,040 2.5002 2.500 2.480 2.500 2.480 2.550 198,000 2.5002 -4.94%
2021-02-16 0 2.630 2.610 2.660 2.610 2.700 126,000 334,720 2.6565 2.630 2.610 2.660 2.610 2.700 126,000 2.6565 -1.87%
2021-02-11 0 2.680 2.660 2.680 2.590 2.690 28,000 74,460 2.6593 2.680 2.660 2.680 2.590 2.690 28,000 2.6593 1.13%
2021-02-10 0 2.650 2.630 2.680 2.510 2.780 168,000 449,040 2.6729 2.650 2.630 2.680 2.510 2.780 168,000 2.6729 -3.64%
2021-02-09 0 2.750 2.750 2.790 2.590 2.880 348,000 977,440 2.8087 2.750 2.750 2.790 2.590 2.880 348,000 2.8087 -2.83%
2021-02-08 0 2.830 2.760 2.830 2.560 2.880 680,000 1,878,560 2.7626 2.830 2.760 2.830 2.560 2.880 680,000 2.7626 12.75%
2021-02-05 0 2.510 2.500 2.560 2.480 2.500 138,000 343,120 2.4864 2.510 2.500 2.560 2.480 2.500 138,000 2.4864 1.21%
2021-02-04 0 2.480 2.450 2.550 2.450 2.500 34,000 83,800 2.4647 2.480 2.450 2.550 2.450 2.500 34,000 2.4647 -0.80%
2021-02-03 0 2.500 2.460 2.500 2.420 2.500 30,000 74,260 2.4753 2.500 2.460 2.500 2.420 2.500 30,000 2.4753 2.88%
2021-02-02 0 2.430 2.430 2.550 2.430 2.450 30,000 73,180 2.4393 2.430 2.430 2.550 2.430 2.450 30,000 2.4393 -0.41%
2021-02-01 0 2.440 2.440 2.580 2.440 2.570 66,000 165,920 2.5139 2.440 2.440 2.580 2.440 2.570 66,000 2.5139 -4.31%
2021-01-29 0 2.550 2.440 2.570 2.310 2.550 88,000 217,560 2.4723 2.550 2.440 2.570 2.310 2.550 88,000 2.4723 0.00%
2021-01-28 0 2.550 2.420 2.650 2.420 2.550 44,000 109,960 2.4991 2.550 2.420 2.650 2.420 2.550 44,000 2.4991 5.37%
2021-01-27 0 2.420 2.380 2.500 2.420 2.550 100,000 246,460 2.4646 2.420 2.380 2.500 2.420 2.550 100,000 2.4646 -4.35%
2021-01-26 0 2.530 2.500 2.580 2.510 2.590 24,000 60,980 2.5408 2.530 2.500 2.580 2.510 2.590 24,000 2.5408 -2.32%
2021-01-25 0 2.590 2.540 2.600 2.470 2.560 56,000 140,340 2.5061 2.590 2.540 2.600 2.470 2.560 56,000 2.5061 3.60%
2021-01-22 0 2.500 2.470 2.560 2.420 2.550 22,000 54,300 2.4682 2.500 2.470 2.560 2.420 2.550 22,000 2.4682 -1.96%
2021-01-21 0 2.550 2.550 2.600 2.540 2.700 442,000 1,135,800 2.5697 2.550 2.550 2.600 2.540 2.700 442,000 2.5697 2.00%
2021-01-20 0 2.500 2.470 2.500 2.450 2.550 100,000 248,900 2.4890 2.500 2.470 2.500 2.450 2.550 100,000 2.4890 0.00%
2021-01-19 0 2.500 2.440 2.500 2.440 2.580 270,000 677,600 2.5096 2.500 2.440 2.500 2.440 2.580 270,000 2.5096 4.17%
2021-01-18 0 2.400 2.360 2.400 2.340 2.400 198,000 469,740 2.3724 2.400 2.360 2.400 2.340 2.400 198,000 2.3724 1.69%
2021-01-15 0 2.360 2.320 2.360 2.210 2.390 340,000 800,740 2.3551 2.360 2.320 2.360 2.210 2.390 340,000 2.3551 5.83%
2021-01-14 0 2.230 2.190 2.300 2.120 2.290 106,000 236,700 2.2330 2.230 2.190 2.300 2.120 2.290 106,000 2.2330 -0.89%
2021-01-13 0 2.250 2.200 2.290 2.150 2.210 48,000 104,920 2.1858 2.250 2.200 2.290 2.150 2.210 48,000 2.1858 0.90%
2021-01-12 0 2.230 2.180 2.230 2.140 2.240 48,000 106,620 2.2213 2.230 2.180 2.230 2.140 2.240 48,000 2.2213 5.19%
2021-01-11 0 2.120 2.120 2.200 2.120 2.140 50,000 106,680 2.1336 2.120 2.120 2.200 2.120 2.140 50,000 2.1336 0.47%
2021-01-08 0 2.110 2.120 2.140 2.110 2.190 78,000 165,340 2.1197 2.110 2.120 2.140 2.110 2.190 78,000 2.1197 -3.65%
2021-01-07 0 2.190 2.160 2.350 2.170 2.360 64,000 143,700 2.2453 2.190 2.160 2.350 2.170 2.360 64,000 2.2453 -7.20%
2021-01-06 0 2.360 2.340 2.390 2.200 2.390 200,000 462,080 2.3104 2.360 2.340 2.390 2.200 2.390 200,000 2.3104 9.77%
2021-01-05 0 2.150 2.120 2.390 2.130 2.150 14,000 29,900 2.1357 2.150 2.120 2.390 2.130 2.150 14,000 2.1357 0.00%
2021-01-04 0 2.150 2.120 2.150 2.110 2.150 86,000 181,900 2.1151 2.150 2.120 2.150 2.110 2.150 86,000 2.1151 1.90%
2020-12-31 0 2.110 2.110 2.350 2.110 2.110 6,000 12,660 2.1100 2.110 2.110 2.350 2.110 2.110 6,000 2.1100 -0.47%
2020-12-30 0 2.120 2.110 2.360 2.110 2.120 26,000 54,980 2.1146 2.120 2.110 2.360 2.110 2.120 26,000 2.1146 0.00%
2020-12-29 0 2.120 2.110 - 2.110 2.120 54,000 114,440 2.1193 2.120 2.110 - 2.110 2.120 54,000 2.1193 0.47%
2020-12-28 0 2.110 2.110 2.130 2.100 2.130 188,000 396,180 2.1073 2.110 2.110 2.130 2.100 2.130 188,000 2.1073 -0.47%
2020-12-24 0 2.120 2.120 - 2.120 2.120 30,000 63,600 2.1200 2.120 2.120 - 2.120 2.120 30,000 2.1200 0.00%
2020-12-23 0 2.120 2.120 2.200 2.120 2.130 36,000 76,420 2.1228 2.120 2.120 2.200 2.120 2.130 36,000 2.1228 0.00%
2020-12-22 0 2.120 2.100 2.150 2.120 2.120 66,000 140,040 2.1218 2.120 2.100 2.150 2.120 2.120 66,000 2.1218 -1.40%
2020-12-21 0 2.150 2.150 2.250 2.120 2.120 112,000 237,440 2.1200 2.150 2.150 2.250 2.120 2.120 112,000 2.1200 1.42%
2020-12-18 0 2.120 2.100 2.120 2.110 2.120 124,000 262,780 2.1192 2.120 2.100 2.120 2.110 2.120 124,000 2.1192 2.42%
2020-12-17 0 2.070 2.070 2.150 2.070 2.070 10,000 20,700 2.0700 2.070 2.070 2.150 2.070 2.070 10,000 2.0700 2.48%
2020-12-16 0 2.020 2.020 2.110 2.020 2.100 134,000 278,720 2.0800 2.020 2.020 2.110 2.020 2.100 134,000 2.0800 -4.27%
2020-12-15 0 2.110 2.110 2.380 2.110 2.110 12,000 25,320 2.1100 2.110 2.110 2.380 2.110 2.110 12,000 2.1100 -0.47%
2020-12-14 0 2.120 2.110 - 2.120 2.130 40,000 85,000 2.1250 2.120 2.110 - 2.120 2.130 40,000 2.1250 -1.40%
2020-12-11 0 2.150 2.100 2.160 2.150 2.150 2,000 4,300 2.1500 2.150 2.100 2.160 2.150 2.150 2,000 2.1500 -1.83%
2020-12-10 0 2.190 2.110 2.200 2.100 2.230 170,000 374,280 2.2016 2.190 2.110 2.200 2.100 2.230 170,000 2.2016 4.78%
2020-12-09 0 2.090 2.020 2.100 2.010 2.110 40,000 83,820 2.0955 2.090 2.020 2.100 2.010 2.110 40,000 2.0955 -0.95%
2020-12-08 0 2.110 2.110 2.510 2.110 2.120 42,000 88,720 2.1124 2.110 2.110 2.510 2.110 2.120 42,000 2.1124 -0.47%
2020-12-07 0 2.120 2.120 - 2.120 2.120 6,000 12,720 2.1200 2.120 2.120 - 2.120 2.120 6,000 2.1200 0.00%
2020-12-04 0 2.120 2.120 2.500 2.100 2.110 76,000 159,620 2.1003 2.120 2.120 2.500 2.100 2.110 76,000 2.1003 0.95%
2020-12-03 0 2.100 2.100 2.200 2.100 2.100 24,000 50,400 2.1000 2.100 2.100 2.200 2.100 2.100 24,000 2.1000 0.00%
2020-12-02 0 2.100 2.100 2.380 2.100 2.120 46,000 95,980 2.0865 2.100 2.100 2.380 2.100 2.120 46,000 2.0865 0.00%
2020-12-01 0 2.100 2.100 2.560 2.100 2.110 54,000 113,500 2.1019 2.100 2.100 2.560 2.100 2.110 54,000 2.1019 0.00%
2020-11-30 0 2.100 2.100 2.540 2.100 2.110 30,000 63,200 2.1067 2.100 2.100 2.540 2.100 2.110 30,000 2.1067 0.00%
2020-11-27 0 2.100 2.100 2.550 2.100 2.150 10,000 21,280 2.1280 2.100 2.100 2.550 2.100 2.150 10,000 2.1280 -0.94%
2020-11-26 0 2.120 2.120 2.140 2.120 2.170 88,000 188,400 2.1409 2.120 2.120 2.140 2.120 2.170 88,000 2.1409 0.47%
2020-11-25 0 2.110 2.110 2.240 2.110 2.110 16,000 34,020 2.1263 2.110 2.110 2.240 2.110 2.110 16,000 2.1263 -0.47%
2020-11-24 0 2.120 2.120 2.240 2.120 2.120 26,000 55,120 2.1200 2.120 2.120 2.240 2.120 2.120 26,000 2.1200 0.00%
2020-11-23 0 2.120 2.120 2.200 2.110 2.200 70,000 149,140 2.1306 2.120 2.120 2.200 2.110 2.200 70,000 2.1306 -2.75%
2020-11-20 0 2.180 2.140 2.180 2.180 2.180 2,000 4,360 2.1800 2.180 2.140 2.180 2.180 2.180 2,000 2.1800 1.87%
2020-11-19 0 2.140 2.120 2.210 2.140 2.230 38,000 82,780 2.1784 2.140 2.120 2.210 2.140 2.230 38,000 2.1784 -2.73%
2020-11-18 0 2.200 2.120 2.240 2.130 2.200 24,000 51,400 2.1417 2.200 2.120 2.240 2.130 2.200 24,000 2.1417 0.46%
2020-11-17 0 2.190 2.080 2.230 2.100 2.260 42,000 90,760 2.1610 2.190 2.080 2.230 2.100 2.260 42,000 2.1610 4.29%
2020-11-16 0 2.100 2.090 2.200 2.080 2.100 36,000 75,320 2.0922 2.100 2.090 2.200 2.080 2.100 36,000 2.0922 0.00%
2020-11-13 0 2.100 2.020 2.100 2.150 2.180 10,000 21,680 2.1680 2.100 2.020 2.100 2.150 2.180 10,000 2.1680 -4.11%
2020-11-12 0 2.190 2.120 2.190 2.040 2.200 122,000 258,380 2.1179 2.190 2.120 2.190 2.040 2.200 122,000 2.1179 5.29%
2020-11-11 0 2.080 2.080 2.300 2.060 2.090 256,000 532,840 2.0814 2.080 2.080 2.300 2.060 2.090 256,000 2.0814 -6.31%
2020-11-10 0 2.220 2.200 2.220 2.200 2.300 54,000 119,600 2.2148 2.220 2.200 2.220 2.200 2.300 54,000 2.2148 -4.72%
2020-11-09 0 2.330 2.300 2.330 2.340 2.420 90,000 216,540 2.4060 2.330 2.300 2.330 2.340 2.420 90,000 2.4060 -2.92%
2020-11-06 0 2.400 2.350 2.400 2.400 2.520 200,000 497,800 2.4890 2.400 2.350 2.400 2.400 2.520 200,000 2.4890 2.13%
2020-11-05 0 2.350 2.180 2.350 2.100 2.400 212,000 470,480 2.2192 2.350 2.180 2.350 2.100 2.400 212,000 2.2192 11.90%
2020-11-04 0 2.100 2.060 2.100 2.030 2.100 190,000 396,480 2.0867 2.100 2.060 2.100 2.030 2.100 190,000 2.0867 4.48%
2020-11-03 0 2.010 2.010 2.020 2.010 2.020 138,000 277,480 2.0107 2.010 2.010 2.020 2.010 2.020 138,000 2.0107 -0.50%
2020-11-02 0 2.020 2.010 2.060 2.020 2.020 28,000 56,560 2.0200 2.020 2.010 2.060 2.020 2.020 28,000 2.0200 1.00%
2020-10-30 0 2.000 1.960 2.040 1.980 2.060 86,000 173,860 2.0216 2.000 1.960 2.040 1.980 2.060 86,000 2.0216 2.04%
2020-10-29 0 1.960 1.950 2.080 1.920 2.000 76,000 147,240 1.9374 1.960 1.950 2.080 1.920 2.000 76,000 1.9374 -2.00%
2020-10-28 0 2.000 1.960 2.100 1.950 2.000 36,000 71,320 1.9811 2.000 1.960 2.100 1.950 2.000 36,000 1.9811 2.56%
2020-10-27 0 1.950 1.950 2.100 1.920 1.980 132,000 255,100 1.9326 1.950 1.950 2.100 1.920 1.980 132,000 1.9326 -1.52%
2020-10-23 0 1.980 1.750 1.980 1.980 1.980 4,000 7,920 1.9800 1.980 1.750 1.980 1.980 1.980 4,000 1.9800 0.00%
2020-10-22 0 1.980 1.720 1.980 1.920 2.060 82,000 163,520 1.9941 1.980 1.720 1.980 1.920 2.060 82,000 1.9941 -1.00%
2020-10-21 0 2.000 1.780 2.000 2.030 2.040 10,000 20,380 2.0380 2.000 1.780 2.000 2.030 2.040 10,000 2.0380 -2.91%
2020-10-20 0 2.060 2.040 2.060 1.920 2.060 56,000 113,780 2.0318 2.060 2.040 2.060 1.920 2.060 56,000 2.0318 0.49%
2020-10-19 0 2.050 1.850 2.050 2.000 2.060 208,000 425,300 2.0447 2.050 1.850 2.050 2.000 2.060 208,000 2.0447 0.00%
2020-10-16 0 2.050 2.000 2.050 1.950 2.100 164,000 333,820 2.0355 2.050 2.000 2.050 1.950 2.100 164,000 2.0355 -2.38%
2020-10-15 0 2.100 1.970 2.100 1.960 2.200 108,000 227,220 2.1039 2.100 1.970 2.100 1.960 2.200 108,000 2.1039 -6.25%
2020-10-14 0 2.240 2.200 2.240 2.320 2.320 44,000 102,080 2.3200 2.240 2.200 2.240 2.320 2.320 44,000 2.3200 -0.44%
2020-10-12 0 2.250 2.230 2.330 2.200 2.330 134,000 299,960 2.2385 2.250 2.230 2.330 2.200 2.330 134,000 2.2385 3.69%
2020-10-09 0 2.170 2.000 2.170 2.150 2.170 72,000 156,040 2.1672 2.170 2.000 2.170 2.150 2.170 72,000 2.1672 -0.46%
2020-10-08 0 2.180 2.170 2.230 2.180 2.180 4,000 8,720 2.1800 2.180 2.170 2.230 2.180 2.180 4,000 2.1800 1.40%
2020-10-07 0 2.150 2.140 2.300 2.140 2.170 176,000 379,040 2.1536 2.150 2.140 2.300 2.140 2.170 176,000 2.1536 -0.92%
2020-10-06 0 2.170 2.160 2.280 1.930 2.280 78,000 164,880 2.1138 2.170 2.160 2.280 1.930 2.280 78,000 2.1138 -4.82%
2020-10-05 0 2.280 1.850 2.280 - - 0 0 - 2.280 1.850 2.280 - - 0 - -2.15%
2020-09-30 0 2.330 2.170 2.330 2.160 2.330 88,000 196,720 2.2355 2.330 2.170 2.330 2.160 2.330 88,000 2.2355 3.56%
2020-09-29 0 2.250 2.180 2.280 2.180 2.280 38,000 85,360 2.2463 2.250 2.180 2.280 2.180 2.280 38,000 2.2463 -1.32%
2020-09-28 0 2.280 2.260 2.280 2.300 2.350 110,000 253,500 2.3045 2.280 2.260 2.280 2.300 2.350 110,000 2.3045 2.24%
2020-09-25 0 2.230 2.230 2.250 2.230 2.270 212,000 478,260 2.2559 2.230 2.230 2.250 2.230 2.270 212,000 2.2559 -2.62%
2020-09-24 0 2.290 2.290 2.350 2.270 2.360 264,000 612,100 2.3186 2.290 2.290 2.350 2.270 2.360 264,000 2.3186 -2.55%
2020-09-23 0 2.350 2.330 2.350 2.340 2.380 172,000 408,020 2.3722 2.350 2.330 2.350 2.340 2.380 172,000 2.3722 2.17%
2020-09-22 0 2.300 2.270 2.300 2.300 2.350 72,000 166,360 2.3106 2.300 2.270 2.300 2.300 2.350 72,000 2.3106 0.88%
2020-09-21 0 2.280 2.280 2.300 2.220 2.300 154,000 346,500 2.2500 2.280 2.280 2.300 2.220 2.300 154,000 2.2500 1.33%
2020-09-18 0 2.250 2.220 2.250 2.200 2.340 288,000 650,300 2.2580 2.250 2.220 2.250 2.200 2.340 288,000 2.2580 -3.43%
2020-09-17 0 2.330 2.330 2.350 2.320 2.390 72,000 171,000 2.3750 2.330 2.330 2.350 2.320 2.390 72,000 2.3750 -1.27%
2020-09-16 0 2.360 2.360 2.430 2.360 2.360 24,000 56,540 2.3558 2.360 2.360 2.430 2.360 2.360 24,000 2.3558 0.43%
2020-09-15 0 2.350 2.340 2.370 2.310 2.350 28,000 65,480 2.3386 2.350 2.340 2.370 2.310 2.350 28,000 2.3386 1.73%
2020-09-14 0 2.310 2.300 2.420 2.300 2.350 234,000 544,320 2.3262 2.310 2.300 2.420 2.300 2.350 234,000 2.3262 0.00%
2020-09-11 0 2.310 2.420 2.450 2.220 2.390 376,000 850,960 2.2632 2.310 2.420 2.450 2.220 2.390 376,000 2.2632 -1.70%
2020-09-10 0 2.350 2.310 2.380 2.350 2.460 372,000 904,300 2.4309 2.350 2.310 2.380 2.350 2.460 372,000 2.4309 2.62%
2020-09-09 0 2.290 2.290 2.330 2.230 2.480 164,000 383,120 2.3361 2.290 2.290 2.330 2.230 2.480 164,000 2.3361 3.15%
2020-09-08 0 2.220 2.220 2.270 2.210 2.360 210,000 478,740 2.2797 2.220 2.220 2.270 2.210 2.360 210,000 2.2797 -5.93%
2020-09-07 0 2.360 2.320 2.380 2.320 2.360 234,000 544,680 2.3277 2.360 2.320 2.380 2.320 2.360 234,000 2.3277 -0.84%
2020-09-04 0 2.380 2.380 2.550 2.300 2.420 126,000 298,440 2.3686 2.380 2.380 2.550 2.300 2.420 126,000 2.3686 -2.06%
2020-09-03 0 2.430 2.300 2.430 2.440 2.440 90,000 219,600 2.4400 2.430 2.300 2.430 2.440 2.440 90,000 2.4400 -0.41%
2020-09-02 0 2.440 2.440 2.480 2.440 2.500 246,000 608,340 2.4729 2.440 2.440 2.480 2.440 2.500 246,000 2.4729 -1.61%
2020-09-01 0 2.480 2.480 2.520 2.470 2.650 188,000 481,160 2.5594 2.480 2.480 2.520 2.470 2.650 188,000 2.5594 -2.36%
2020-08-31 0 2.540 2.530 2.540 2.420 2.550 450,000 1,115,860 2.4797 2.540 2.530 2.540 2.420 2.550 450,000 2.4797 1.60%
2020-08-28 0 2.500 2.490 2.500 2.460 2.620 544,000 1,365,600 2.5103 2.500 2.490 2.500 2.460 2.620 544,000 2.5103 -1.96%
2020-08-27 0 2.550 2.540 2.560 2.260 2.640 1,060,000 2,605,780 2.4583 2.550 2.540 2.560 2.260 2.640 1,060,000 2.4583 13.84%
2020-08-26 0 2.240 2.200 2.260 2.240 2.460 662,000 1,554,500 2.3482 2.240 2.200 2.260 2.240 2.460 662,000 2.3482 -8.94%
2020-08-25 0 2.460 2.460 2.480 2.380 2.510 314,000 767,120 2.4431 2.460 2.460 2.480 2.380 2.510 314,000 2.4431 0.41%
2020-08-24 0 2.450 2.430 2.440 2.450 2.580 896,000 2,227,180 2.4857 2.450 2.430 2.440 2.450 2.580 896,000 2.4857 -5.41%
2020-08-21 0 2.590 2.590 2.640 2.520 2.680 348,000 903,740 2.5970 2.590 2.590 2.640 2.520 2.680 348,000 2.5970 -2.63%
2020-08-20 0 2.660 2.680 2.710 2.500 2.660 726,000 1,882,280 2.5927 2.660 2.680 2.710 2.500 2.660 726,000 2.5927 6.40%
2020-08-19 0 2.500 2.520 2.590 2.500 2.640 336,000 860,340 2.5605 2.500 2.520 2.590 2.500 2.640 336,000 2.5605 -6.72%
2020-08-18 0 2.680 2.680 2.700 2.400 2.830 1,424,000 3,717,900 2.6109 2.680 2.680 2.700 2.400 2.830 1,424,000 2.6109 0.75%
2020-08-17 0 2.660 2.660 2.700 2.300 2.870 2,786,000 7,462,200 2.6785 2.660 2.660 2.700 2.300 2.870 2,786,000 2.6785 15.65%
2020-08-14 0 2.300 2.300 2.310 2.150 2.440 1,204,000 2,776,960 2.3064 2.300 2.300 2.310 2.150 2.440 1,204,000 2.3064 -5.35%
2020-08-13 0 2.430 2.430 2.500 2.430 2.720 2,164,000 5,502,520 2.5428 2.430 2.430 2.500 2.430 2.720 2,164,000 2.5428 -10.66%
2020-08-12 0 2.720 2.710 2.720 2.610 2.960 1,657,000 4,501,565 2.7167 2.720 2.710 2.720 2.610 2.960 1,657,000 2.7167 -8.11%
2020-08-11 0 2.960 2.960 2.980 2.780 3.400 5,346,000 16,131,645 3.0175 2.960 2.960 2.980 2.780 3.400 5,346,000 3.0175 -6.92%
2020-08-10 0 3.180 3.180 3.190 1.870 3.620 17,920,000 50,427,820 2.8141 3.180 3.180 3.190 1.870 3.620 17,920,000 2.8141 70.97%
2020-08-07 0 1.860 1.860 1.900 1.750 2.230 2,818,000 5,757,340 2.0431 1.860 1.860 1.900 1.750 2.230 2,818,000 2.0431 -8.82%
2020-08-06 0 2.040 2.040 2.060 1.400 2.270 3,730,000 6,880,460 1.8446 2.040 2.040 2.060 1.400 2.270 3,730,000 1.8446 47.83%
2020-08-05 0 1.380 1.370 1.400 1.350 1.410 114,000 157,220 1.3791 1.380 1.370 1.400 1.350 1.410 114,000 1.3791 0.00%
2020-08-04 0 1.380 1.380 1.400 1.350 1.430 256,000 356,700 1.3934 1.380 1.380 1.400 1.350 1.430 256,000 1.3934 0.00%
2020-08-03 0 1.380 1.370 1.380 1.370 1.380 128,000 176,200 1.3766 1.380 1.370 1.380 1.370 1.380 128,000 1.3766 -0.72%
2020-07-31 0 1.390 1.350 1.390 1.350 1.410 138,000 190,200 1.3783 1.390 1.350 1.390 1.350 1.410 138,000 1.3783 2.96%
2020-07-30 0 1.350 1.340 1.400 1.350 1.350 90,000 121,500 1.3500 1.350 1.340 1.400 1.350 1.350 90,000 1.3500 0.00%
2020-07-29 0 1.350 1.350 1.370 1.340 1.350 88,000 118,400 1.3455 1.350 1.350 1.370 1.340 1.350 88,000 1.3455 1.50%
2020-07-28 0 1.330 1.300 1.350 1.320 1.350 532,000 708,740 1.3322 1.330 1.300 1.350 1.320 1.350 532,000 1.3322 0.76%
2020-07-27 0 1.320 1.320 1.390 1.320 1.320 8,000 10,560 1.3200 1.320 1.320 1.390 1.320 1.320 8,000 1.3200 0.00%
2020-07-24 0 1.320 1.320 1.370 1.320 1.320 204,000 269,280 1.3200 1.320 1.320 1.370 1.320 1.320 204,000 1.3200 0.00%
2020-07-23 0 1.320 1.320 1.370 1.320 1.330 200,000 264,220 1.3211 1.320 1.320 1.370 1.320 1.330 200,000 1.3211 0.00%
2020-07-22 0 1.320 1.290 1.320 1.290 1.320 588,000 774,360 1.3169 1.320 1.290 1.320 1.290 1.320 588,000 1.3169 1.54%
2020-07-21 0 1.300 1.290 1.300 1.300 1.320 324,000 427,600 1.3198 1.300 1.290 1.300 1.300 1.320 324,000 1.3198 -1.52%
2020-07-20 0 1.320 1.290 1.330 1.310 1.320 18,000 23,660 1.3144 1.320 1.290 1.330 1.310 1.320 18,000 1.3144 1.54%
2020-07-17 0 1.300 1.290 1.300 1.300 1.300 14,000 18,200 1.3000 1.300 1.290 1.300 1.300 1.300 14,000 1.3000 0.00%
2020-07-16 0 1.300 1.300 1.330 1.300 1.330 294,000 389,260 1.3240 1.300 1.300 1.330 1.300 1.330 294,000 1.3240 -3.70%
2020-07-15 0 1.350 1.330 1.350 1.290 1.350 104,000 137,720 1.3242 1.350 1.330 1.350 1.290 1.350 104,000 1.3242 3.85%
2020-07-14 0 1.300 1.300 1.330 1.220 1.310 160,000 203,520 1.2720 1.300 1.300 1.330 1.220 1.310 160,000 1.2720 1.56%
2020-07-13 0 1.280 1.270 1.320 1.250 1.290 62,000 79,180 1.2771 1.280 1.270 1.320 1.250 1.290 62,000 1.2771 -0.78%
2020-07-10 0 1.290 1.290 1.320 1.280 1.290 20,000 25,640 1.2820 1.290 1.290 1.320 1.280 1.290 20,000 1.2820 0.78%
2020-07-09 0 1.280 1.230 1.310 1.280 1.300 70,000 90,940 1.2991 1.280 1.230 1.310 1.280 1.300 70,000 1.2991 -2.29%
2020-07-08 0 1.310 1.300 1.310 1.310 1.310 6,000 7,860 1.3100 1.310 1.300 1.310 1.310 1.310 6,000 1.3100 -0.76%
2020-07-07 0 1.320 1.310 1.320 1.290 1.320 124,000 161,600 1.3032 1.320 1.310 1.320 1.290 1.320 124,000 1.3032 -0.75%
2020-07-06 0 1.330 1.310 1.330 1.230 1.330 206,000 267,460 1.2983 1.330 1.310 1.330 1.230 1.330 206,000 1.2983 0.00%
2020-07-03 0 1.330 1.320 1.330 1.320 1.330 168,000 223,160 1.3283 1.330 1.320 1.330 1.320 1.330 168,000 1.3283 -0.75%
2020-07-02 0 1.340 1.330 1.340 1.340 1.350 112,000 151,040 1.3486 1.340 1.330 1.340 1.340 1.350 112,000 1.3486 -1.47%
2020-06-30 0 1.360 1.350 1.360 1.340 1.360 302,000 406,980 1.3476 1.360 1.350 1.360 1.340 1.360 302,000 1.3476 1.49%
2020-06-29 0 1.340 1.330 1.340 1.320 1.340 134,000 178,320 1.3307 1.340 1.330 1.340 1.320 1.340 134,000 1.3307 0.00%
2020-06-26 0 1.340 1.340 1.360 1.330 1.350 46,000 61,280 1.3322 1.340 1.340 1.360 1.330 1.350 46,000 1.3322 -1.47%
2020-06-24 0 1.360 1.350 1.360 1.340 1.360 216,000 293,560 1.3591 1.360 1.350 1.360 1.340 1.360 216,000 1.3591 0.74%
2020-06-23 0 1.350 1.340 1.370 1.350 1.350 10,000 13,500 1.3500 1.350 1.340 1.370 1.350 1.350 10,000 1.3500 -0.74%
2020-06-22 0 1.360 1.360 1.420 - - 0 0 - 1.360 1.360 1.420 - - 0 - 0.74%
2020-06-19 0 1.350 1.350 1.370 1.350 1.360 36,000 48,840 1.3567 1.350 1.350 1.370 1.350 1.360 36,000 1.3567 -1.46%
2020-06-18 0 1.370 1.350 1.370 1.400 1.400 10,000 14,000 1.4000 1.370 1.350 1.370 1.400 1.400 10,000 1.4000 0.00%
2020-06-17 0 1.370 1.350 1.370 1.370 1.380 24,000 33,080 1.3783 1.370 1.350 1.370 1.370 1.380 24,000 1.3783 1.48%
2020-06-16 0 1.350 1.350 1.380 1.350 1.400 108,000 149,960 1.3885 1.350 1.350 1.380 1.350 1.400 108,000 1.3885 1.50%
2020-06-15 0 1.330 1.290 1.330 1.300 1.350 108,000 143,000 1.3241 1.330 1.290 1.330 1.300 1.350 108,000 1.3241 -1.48%
2020-06-12 0 1.350 1.330 1.370 1.340 1.360 300,000 405,120 1.3504 1.350 1.330 1.370 1.340 1.360 300,000 1.3504 -6.25%
2020-06-11 0 1.440 1.400 1.430 1.370 1.520 756,000 1,078,100 1.4261 1.440 1.400 1.430 1.370 1.520 756,000 1.4261 5.11%
2020-06-10 0 1.370 1.360 1.370 1.290 1.360 136,000 182,500 1.3419 1.370 1.360 1.370 1.290 1.360 136,000 1.3419 4.58%
2020-06-09 0 1.310 1.260 1.340 - - 0 0 - 1.310 1.260 1.340 - - 0 - 0.00%
2020-06-08 0 1.310 1.310 1.340 1.300 1.310 14,000 18,320 1.3086 1.310 1.310 1.340 1.300 1.310 14,000 1.3086 0.77%
2020-06-05 0 1.300 1.300 1.340 - - 0 0 - 1.300 1.300 1.340 - - 0 - 0.00%
2020-06-04 0 1.300 1.300 1.320 1.300 1.310 60,000 78,360 1.3060 1.300 1.300 1.320 1.300 1.310 60,000 1.3060 -1.52%
2020-06-03 0 1.320 1.320 1.340 1.300 1.320 126,000 166,000 1.3175 1.320 1.320 1.340 1.300 1.320 126,000 1.3175 0.00%
2020-06-02 0 1.320 1.320 1.350 1.310 1.330 186,000 245,780 1.3214 1.320 1.320 1.350 1.310 1.330 186,000 1.3214 -2.22%
2020-06-01 0 1.350 1.330 1.360 1.320 1.350 170,000 227,000 1.3353 1.350 1.330 1.360 1.320 1.350 170,000 1.3353 0.00%
2020-05-29 0 1.350 1.320 1.370 1.310 1.370 92,000 123,640 1.3439 1.350 1.320 1.370 1.310 1.370 92,000 1.3439 1.50%
2020-05-28 0 1.330 1.330 1.360 1.330 1.330 18,000 23,940 1.3300 1.330 1.330 1.360 1.330 1.330 18,000 1.3300 0.00%
2020-05-27 0 1.330 1.300 1.370 - - 0 0 - 1.330 1.300 1.370 - - 0 - 0.00%
2020-05-26 0 1.330 1.330 1.350 1.320 1.330 30,000 39,760 1.3253 1.330 1.330 1.350 1.320 1.330 30,000 1.3253 0.00%
2020-05-25 0 1.330 1.330 1.370 1.330 1.330 20,000 26,600 1.3300 1.330 1.330 1.370 1.330 1.330 20,000 1.3300 1.53%
2020-05-22 0 1.310 1.310 1.360 1.310 1.330 12,000 15,860 1.3217 1.310 1.310 1.360 1.310 1.330 12,000 1.3217 -4.38%
2020-05-21 0 1.370 1.330 1.370 1.370 1.370 6,000 8,220 1.3700 1.370 1.330 1.370 1.370 1.370 6,000 1.3700 -0.72%
2020-05-20 0 1.380 1.340 1.380 1.310 1.400 56,000 75,560 1.3493 1.380 1.340 1.380 1.310 1.400 56,000 1.3493 -1.43%
2020-05-19 0 1.400 1.330 1.400 - - 0 0 - 1.400 1.330 1.400 - - 0 - 0.00%
2020-05-18 0 1.400 1.330 1.400 1.380 1.410 36,000 49,800 1.3833 1.400 1.330 1.400 1.380 1.410 36,000 1.3833 2.19%
2020-05-15 0 1.370 1.330 1.370 1.360 1.390 24,000 32,900 1.3708 1.370 1.330 1.370 1.360 1.390 24,000 1.3708 1.48%
2020-05-14 0 1.350 1.310 1.360 1.340 1.350 70,000 94,400 1.3486 1.350 1.310 1.360 1.340 1.350 70,000 1.3486 -0.74%
2020-05-13 0 1.360 1.320 1.360 - - 0 0 - 1.360 1.320 1.360 - - 0 - 0.00%
2020-05-12 0 1.360 1.320 1.360 1.300 1.360 458,000 609,300 1.3303 1.360 1.320 1.360 1.300 1.360 458,000 1.3303 0.74%
2020-05-11 0 1.350 1.310 1.360 1.300 1.350 188,000 251,440 1.3374 1.350 1.310 1.360 1.300 1.350 188,000 1.3374 -0.74%
2020-05-08 0 1.360 1.310 1.360 1.340 1.370 114,000 154,820 1.3581 1.360 1.310 1.360 1.340 1.370 114,000 1.3581 2.26%
2020-05-07 0 1.330 1.300 1.330 1.300 1.360 304,000 398,080 1.3095 1.330 1.300 1.330 1.300 1.360 304,000 1.3095 1.53%
2020-05-06 0 1.310 1.290 1.330 1.290 1.350 282,000 369,720 1.3111 1.310 1.290 1.330 1.290 1.350 282,000 1.3111 2.34%
2020-05-05 0 1.280 1.200 1.350 1.280 1.370 218,000 290,600 1.3330 1.280 1.200 1.350 1.280 1.370 218,000 1.3330 -5.19%
2020-05-04 0 1.350 1.330 1.360 1.290 1.360 140,000 185,600 1.3257 1.350 1.330 1.360 1.290 1.360 140,000 1.3257 -0.74%
2020-04-29 0 1.360 1.360 1.390 1.350 1.390 70,000 95,480 1.3640 1.360 1.360 1.390 1.350 1.390 70,000 1.3640 -1.45%
2020-04-28 0 1.380 1.340 1.390 - - 0 0 - 1.380 1.340 1.390 - - 0 - 0.00%
2020-04-27 0 1.380 1.360 1.380 1.360 1.390 58,000 79,180 1.3652 1.380 1.360 1.380 1.360 1.390 58,000 1.3652 0.73%
2020-04-24 0 1.370 1.340 1.380 1.370 1.370 6,000 8,220 1.3700 1.370 1.340 1.380 1.370 1.370 6,000 1.3700 0.00%
2020-04-23 0 1.370 1.320 1.370 1.360 1.370 12,000 16,400 1.3667 1.370 1.320 1.370 1.360 1.370 12,000 1.3667 0.74%
2020-04-22 0 1.360 1.340 1.370 1.340 1.370 28,000 37,620 1.3436 1.360 1.340 1.370 1.340 1.370 28,000 1.3436 1.49%
2020-04-21 0 1.340 1.320 1.350 1.340 1.350 62,000 83,580 1.3481 1.340 1.320 1.350 1.340 1.350 62,000 1.3481 -2.19%
2020-04-20 0 1.370 1.340 1.380 1.340 1.380 18,000 24,200 1.3444 1.370 1.340 1.380 1.340 1.380 18,000 1.3444 -0.72%
2020-04-17 0 1.380 1.330 1.380 1.370 1.380 50,000 68,580 1.3716 1.380 1.330 1.380 1.370 1.380 50,000 1.3716 0.73%
2020-04-16 0 1.370 1.320 1.370 1.350 1.380 42,000 57,540 1.3700 1.370 1.320 1.370 1.350 1.380 42,000 1.3700 1.48%
2020-04-15 0 1.350 1.300 1.350 1.280 1.360 394,000 523,080 1.3276 1.350 1.300 1.350 1.280 1.360 394,000 1.3276 -2.88%
2020-04-14 0 1.390 1.350 1.390 1.350 1.390 58,000 79,760 1.3752 1.390 1.350 1.390 1.350 1.390 58,000 1.3752 0.72%
2020-04-09 0 1.380 1.340 1.380 1.320 1.380 196,000 262,200 1.3378 1.380 1.340 1.380 1.320 1.380 196,000 1.3378 2.22%
2020-04-08 0 1.350 1.320 1.360 1.350 1.360 68,000 92,380 1.3585 1.350 1.320 1.360 1.350 1.360 68,000 1.3585 -0.74%
2020-04-07 0 1.360 1.320 1.360 1.330 1.360 22,000 29,740 1.3518 1.360 1.320 1.360 1.330 1.360 22,000 1.3518 1.49%
2020-04-06 0 1.340 1.300 1.340 - - 0 0 - 1.340 1.300 1.340 - - 0 - -0.74%
2020-04-03 0 1.350 1.320 1.350 1.310 1.350 50,000 65,580 1.3116 1.350 1.320 1.350 1.310 1.350 50,000 1.3116 3.05%
2020-04-02 0 1.310 1.310 1.370 1.300 1.350 378,000 493,200 1.3048 1.310 1.310 1.370 1.300 1.350 378,000 1.3048 -5.07%
2020-04-01 0 1.380 1.340 1.380 1.330 1.380 50,000 67,900 1.3580 1.380 1.340 1.380 1.330 1.380 50,000 1.3580 0.00%
2020-03-31 0 1.380 1.340 1.380 1.340 1.380 92,000 125,860 1.3680 1.380 1.340 1.380 1.340 1.380 92,000 1.3680 0.73%
2020-03-30 0 1.370 1.320 1.370 1.300 1.370 12,000 16,300 1.3583 1.370 1.320 1.370 1.300 1.370 12,000 1.3583 0.00%
2020-03-27 0 1.370 1.330 1.380 1.350 1.370 146,000 197,980 1.3560 1.370 1.330 1.380 1.350 1.370 146,000 1.3560 0.00%
2020-03-26 0 1.370 1.310 1.370 1.270 1.380 234,000 304,720 1.3022 1.370 1.310 1.370 1.270 1.380 234,000 1.3022 2.24%
2020-03-25 0 1.340 1.330 1.370 1.310 1.450 68,000 91,080 1.3394 1.340 1.330 1.370 1.310 1.450 68,000 1.3394 -2.90%
2020-03-24 0 1.380 1.320 1.380 1.350 1.380 56,000 76,180 1.3604 1.380 1.320 1.380 1.350 1.380 56,000 1.3604 2.22%
2020-03-23 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - -0.74%
2020-03-20 0 1.360 1.310 1.360 1.340 1.380 4,000 5,440 1.3600 1.360 1.310 1.360 1.340 1.380 4,000 1.3600 1.49%
2020-03-19 0 1.340 1.280 1.340 1.270 1.360 262,000 345,860 1.3201 1.340 1.280 1.340 1.270 1.360 262,000 1.3201 -2.19%
2020-03-18 0 1.370 1.310 1.370 1.290 1.420 106,000 144,340 1.3617 1.370 1.310 1.370 1.290 1.420 106,000 1.3617 0.74%
2020-03-17 0 1.360 1.320 1.390 1.290 1.380 132,000 176,080 1.3339 1.360 1.320 1.390 1.290 1.380 132,000 1.3339 0.74%
2020-03-16 0 1.350 1.330 1.430 1.350 1.350 6,000 8,100 1.3500 1.350 1.330 1.430 1.350 1.350 6,000 1.3500 -10.00%
2020-03-13 0 1.500 1.330 1.500 1.350 1.590 180,000 248,400 1.3800 1.500 1.330 1.500 1.350 1.590 180,000 1.3800 9.49%
2020-03-12 0 1.370 1.320 1.370 1.310 1.370 234,000 312,080 1.3337 1.370 1.320 1.370 1.310 1.370 234,000 1.3337 -1.44%
2020-03-11 0 1.390 1.320 1.390 1.360 1.400 66,000 89,340 1.3536 1.390 1.320 1.390 1.360 1.400 66,000 1.3536 2.21%
2020-03-10 0 1.360 1.300 1.360 1.360 1.370 52,000 70,740 1.3604 1.360 1.300 1.360 1.360 1.370 52,000 1.3604 0.00%
2020-03-09 0 1.360 1.330 1.360 1.350 1.370 556,000 757,880 1.3631 1.360 1.330 1.360 1.350 1.370 556,000 1.3631 -2.86%
2020-03-06 0 1.400 1.370 1.410 1.400 1.400 8,000 11,200 1.4000 1.400 1.370 1.410 1.400 1.400 8,000 1.4000 0.00%
2020-03-05 0 1.400 1.380 1.410 1.370 1.410 306,000 423,940 1.3854 1.400 1.380 1.410 1.370 1.410 306,000 1.3854 -0.71%
2020-03-04 0 1.410 1.380 1.410 1.410 1.420 160,000 225,340 1.4084 1.410 1.380 1.410 1.410 1.420 160,000 1.4084 0.00%
2020-03-03 0 1.410 1.380 1.410 1.370 1.420 114,000 159,140 1.3960 1.410 1.380 1.410 1.370 1.420 114,000 1.3960 0.71%
2020-03-02 0 1.400 1.380 1.400 1.370 1.410 1,356,000 1,897,840 1.3996 1.400 1.380 1.400 1.370 1.410 1,356,000 1.3996 0.00%
2020-02-28 0 1.400 1.370 1.400 1.370 1.400 3,284,000 4,596,680 1.3997 1.400 1.370 1.400 1.370 1.400 3,284,000 1.3997 -1.41%
2020-02-27 0 1.420 1.410 1.420 1.390 1.420 1,662,000 2,326,980 1.4001 1.420 1.410 1.420 1.390 1.420 1,662,000 1.4001 2.16%
2020-02-26 0 1.390 1.390 1.410 1.370 1.430 1,716,000 2,392,800 1.3944 1.390 1.390 1.410 1.370 1.430 1,716,000 1.3944 2.21%
2020-02-25 0 1.360 1.350 1.400 1.340 1.360 116,000 156,900 1.3526 1.360 1.350 1.400 1.340 1.360 116,000 1.3526 0.00%
2020-02-24 0 1.360 1.360 1.380 1.360 1.380 228,000 311,400 1.3658 1.360 1.360 1.380 1.360 1.380 228,000 1.3658 -3.55%
2020-02-21 0 1.410 1.380 1.410 1.380 1.440 234,000 324,640 1.3874 1.410 1.380 1.410 1.380 1.440 234,000 1.3874 -0.70%
2020-02-20 0 1.420 1.410 1.420 1.360 1.480 800,000 1,118,640 1.3983 1.420 1.410 1.420 1.360 1.480 800,000 1.3983 -2.74%
2020-02-19 0 1.460 1.460 1.470 1.350 1.480 2,674,000 3,813,620 1.4262 1.460 1.460 1.470 1.350 1.480 2,674,000 1.4262 5.04%
2020-02-18 0 1.390 1.360 1.390 1.360 1.390 210,000 289,700 1.3795 1.390 1.360 1.390 1.360 1.390 210,000 1.3795 0.00%
2020-02-17 0 1.390 1.350 1.390 1.370 1.390 102,000 140,620 1.3786 1.390 1.350 1.390 1.370 1.390 102,000 1.3786 0.72%
2020-02-14 0 1.380 1.350 1.380 1.360 1.400 120,000 165,000 1.3750 1.380 1.350 1.380 1.360 1.400 120,000 1.3750 0.00%
2020-02-13 0 1.380 1.370 1.400 1.370 1.410 974,000 1,363,820 1.4002 1.380 1.370 1.400 1.370 1.410 974,000 1.4002 -2.13%
2020-02-12 0 1.410 1.410 1.420 1.410 1.450 94,000 134,680 1.4328 1.410 1.410 1.420 1.410 1.450 94,000 1.4328 -2.76%
2020-02-11 0 1.450 1.380 1.450 1.380 1.450 1,130,000 1,585,620 1.4032 1.450 1.380 1.450 1.380 1.450 1,130,000 1.4032 4.32%
2020-02-10 0 1.390 1.320 1.410 1.380 1.400 896,000 1,245,620 1.3902 1.390 1.320 1.410 1.380 1.400 896,000 1.3902 -0.71%
2020-02-07 0 1.400 1.360 1.400 1.380 1.410 612,000 856,820 1.4000 1.400 1.360 1.400 1.380 1.410 612,000 1.4000 -0.71%
2020-02-06 0 1.410 1.400 1.410 1.380 1.490 2,740,000 3,820,700 1.3944 1.410 1.400 1.410 1.380 1.490 2,740,000 1.3944 2.17%
2020-02-05 0 1.380 1.350 1.380 1.350 1.400 332,000 451,240 1.3592 1.380 1.350 1.380 1.350 1.400 332,000 1.3592 2.22%
2020-02-04 0 1.350 1.350 1.390 1.350 1.400 128,000 174,180 1.3608 1.350 1.350 1.390 1.350 1.400 128,000 1.3608 -2.88%
2020-02-03 0 1.390 1.350 1.450 1.310 1.430 178,000 237,380 1.3336 1.390 1.350 1.450 1.310 1.430 178,000 1.3336 2.96%
2020-01-31 0 1.350 1.330 1.350 1.300 1.350 910,000 1,208,980 1.3285 1.350 1.330 1.350 1.300 1.350 910,000 1.3285 3.05%
2020-01-30 0 1.310 1.310 1.330 1.270 1.320 758,000 988,380 1.3039 1.310 1.310 1.330 1.270 1.320 758,000 1.3039 3.97%
2020-01-29 0 1.260 1.210 1.270 1.220 1.420 502,000 637,600 1.2701 1.260 1.210 1.270 1.220 1.420 502,000 1.2701 -14.29%
2020-01-24 0 1.470 1.360 1.470 1.520 1.520 2,000 3,040 1.5200 1.470 1.360 1.470 1.520 1.520 2,000 1.5200 2.08%
2020-01-23 0 1.440 1.440 1.480 1.420 1.480 56,000 81,000 1.4464 1.440 1.440 1.480 1.420 1.480 56,000 1.4464 -4.64%
2020-01-22 0 1.510 1.530 1.540 1.510 1.560 126,000 191,640 1.5210 1.510 1.530 1.540 1.510 1.560 126,000 1.5210 -0.66%
2020-01-21 0 1.520 1.470 1.530 1.480 1.540 178,000 267,120 1.5007 1.520 1.470 1.530 1.480 1.540 178,000 1.5007 -3.80%
2020-01-20 0 1.580 1.530 1.570 1.580 1.670 192,000 305,980 1.5936 1.580 1.530 1.570 1.580 1.670 192,000 1.5936 -3.07%
2020-01-17 0 1.630 1.600 1.630 1.580 1.700 702,000 1,154,380 1.6444 1.630 1.600 1.630 1.580 1.700 702,000 1.6444 0.00%
2020-01-16 0 1.630 1.630 1.640 1.440 1.800 3,336,000 5,417,920 1.6241 1.630 1.630 1.640 1.440 1.800 3,336,000 1.6241 11.64%
2020-01-15 0 1.460 1.420 1.460 1.400 1.500 1,194,000 1,729,700 1.4487 1.460 1.420 1.460 1.400 1.500 1,194,000 1.4487 0.69%
2020-01-14 0 1.450 1.430 1.450 1.400 1.680 1,210,000 1,900,760 1.5709 1.450 1.430 1.450 1.400 1.680 1,210,000 1.5709 -8.23%
2020-01-13 0 1.580 1.540 1.580 1.410 1.580 3,472,000 5,042,360 1.4523 1.580 1.540 1.580 1.410 1.580 3,472,000 1.4523 10.49%
2020-01-10 0 1.430 1.410 1.430 1.390 1.490 802,000 1,159,240 1.4454 1.430 1.410 1.430 1.390 1.490 802,000 1.4454 3.62%
2020-01-09 0 1.380 1.380 1.390 1.370 1.410 2,182,000 3,041,300 1.3938 1.380 1.380 1.390 1.370 1.410 2,182,000 1.3938 -1.43%
2020-01-08 0 1.400 1.350 1.400 1.370 1.420 2,232,000 3,083,680 1.3816 1.400 1.350 1.400 1.370 1.420 2,232,000 1.3816 1.45%
2020-01-07 0 1.380 1.360 1.380 1.370 1.380 1,140,000 1,573,100 1.3799 1.380 1.360 1.380 1.370 1.380 1,140,000 1.3799 0.73%
2020-01-06 0 1.370 1.350 1.370 1.270 1.380 966,000 1,323,620 1.3702 1.370 1.350 1.370 1.270 1.380 966,000 1.3702 3.01%
2020-01-03 0 1.330 1.300 1.330 1.240 1.330 110,000 143,680 1.3062 1.330 1.300 1.330 1.240 1.330 110,000 1.3062 0.76%
2020-01-02 0 1.320 1.300 1.320 1.280 1.320 450,000 580,660 1.2904 1.320 1.300 1.320 1.280 1.320 450,000 1.2904 0.00%
2019-12-31 0 1.320 1.320 1.330 1.320 1.330 188,000 248,220 1.3203 1.320 1.320 1.330 1.320 1.330 188,000 1.3203 0.00%
2019-12-30 0 1.320 1.290 1.320 1.200 1.340 628,000 815,040 1.2978 1.320 1.290 1.320 1.200 1.340 628,000 1.2978 -1.49%
2019-12-27 0 1.340 1.330 1.340 1.340 1.350 50,000 67,460 1.3492 1.340 1.330 1.340 1.340 1.350 50,000 1.3492 -0.74%
2019-12-24 0 1.350 1.350 1.380 1.340 1.370 52,000 70,340 1.3527 1.350 1.350 1.380 1.340 1.370 52,000 1.3527 -2.88%
2019-12-23 0 1.390 1.360 1.390 1.360 1.390 58,000 79,520 1.3710 1.390 1.360 1.390 1.360 1.390 58,000 1.3710 0.00%
2019-12-20 0 1.390 1.360 1.390 1.370 1.390 68,000 93,500 1.3750 1.390 1.360 1.390 1.370 1.390 68,000 1.3750 0.00%
2019-12-19 0 1.390 1.370 1.390 1.380 1.390 68,000 94,340 1.3874 1.390 1.370 1.390 1.380 1.390 68,000 1.3874 0.00%
2019-12-18 0 1.390 1.390 1.410 1.370 1.430 1,924,000 2,661,440 1.3833 1.390 1.390 1.410 1.370 1.430 1,924,000 1.3833 1.46%
2019-12-17 0 1.370 1.360 1.370 1.360 1.380 106,000 144,860 1.3666 1.370 1.360 1.370 1.360 1.380 106,000 1.3666 -1.44%
2019-12-16 0 1.390 1.360 1.390 1.390 1.400 122,000 170,680 1.3990 1.390 1.360 1.390 1.390 1.400 122,000 1.3990 0.00%
2019-12-13 0 1.390 1.360 1.390 1.390 1.390 6,000 8,340 1.3900 1.390 1.360 1.390 1.390 1.390 6,000 1.3900 0.00%
2019-12-12 0 1.390 1.350 1.390 1.350 1.400 180,000 245,340 1.3630 1.390 1.350 1.390 1.350 1.400 180,000 1.3630 1.46%
2019-12-11 0 1.370 1.360 1.390 1.350 1.400 216,000 298,740 1.3831 1.370 1.360 1.390 1.350 1.400 216,000 1.3831 -1.44%
2019-12-10 0 1.390 1.360 1.390 1.360 1.390 138,000 190,680 1.3817 1.390 1.360 1.390 1.360 1.390 138,000 1.3817 1.46%
2019-12-09 0 1.370 1.340 1.370 1.350 1.370 58,000 78,440 1.3524 1.370 1.340 1.370 1.350 1.370 58,000 1.3524 -0.72%
2019-12-06 0 1.380 1.360 1.380 1.350 1.390 130,000 180,200 1.3862 1.380 1.360 1.380 1.350 1.390 130,000 1.3862 2.22%
2019-12-05 0 1.350 1.350 1.380 1.330 1.390 100,000 136,120 1.3612 1.350 1.350 1.380 1.330 1.390 100,000 1.3612 -1.46%
2019-12-04 0 1.370 1.350 1.370 1.350 1.400 78,000 105,860 1.3572 1.370 1.350 1.370 1.350 1.400 78,000 1.3572 0.74%
2019-12-03 0 1.360 1.350 1.370 1.300 1.360 46,000 62,120 1.3504 1.360 1.350 1.370 1.300 1.360 46,000 1.3504 -0.73%
2019-12-02 0 1.370 1.350 1.370 1.370 1.370 14,000 19,180 1.3700 1.370 1.350 1.370 1.370 1.370 14,000 1.3700 0.00%
2019-11-29 0 1.370 1.350 1.370 1.340 1.370 78,000 104,740 1.3428 1.370 1.350 1.370 1.340 1.370 78,000 1.3428 -0.72%
2019-11-28 0 1.380 1.330 1.380 1.340 1.380 286,000 384,040 1.3428 1.380 1.330 1.380 1.340 1.380 286,000 1.3428 0.73%
2019-11-27 0 1.370 1.360 1.370 1.360 1.370 38,000 51,700 1.3605 1.370 1.360 1.370 1.360 1.370 38,000 1.3605 -1.44%
2019-11-26 0 1.390 1.340 1.390 1.350 1.390 120,000 163,720 1.3643 1.390 1.340 1.390 1.350 1.390 120,000 1.3643 0.72%
2019-11-25 0 1.380 1.350 1.380 1.380 1.380 8,000 11,040 1.3800 1.380 1.350 1.380 1.380 1.380 8,000 1.3800 0.00%
2019-11-22 0 1.380 1.350 1.380 1.360 1.380 588,000 802,160 1.3642 1.380 1.350 1.380 1.360 1.380 588,000 1.3642 1.47%
2019-11-21 0 1.360 1.340 1.380 1.350 1.380 1,106,000 1,504,260 1.3601 1.360 1.340 1.380 1.350 1.380 1,106,000 1.3601 0.00%
2019-11-20 0 1.360 1.340 1.380 1.340 1.370 222,000 299,240 1.3479 1.360 1.340 1.380 1.340 1.370 222,000 1.3479 -0.73%
2019-11-19 0 1.370 1.350 1.370 1.300 1.370 132,000 177,820 1.3471 1.370 1.350 1.370 1.300 1.370 132,000 1.3471 0.00%
2019-11-18 0 1.370 1.350 1.370 1.330 1.380 416,000 562,460 1.3521 1.370 1.350 1.370 1.330 1.380 416,000 1.3521 3.01%
2019-11-15 0 1.330 1.300 1.330 1.280 1.330 346,000 450,520 1.3021 1.330 1.300 1.330 1.280 1.330 346,000 1.3021 2.31%
2019-11-14 0 1.300 1.290 1.310 1.260 1.330 910,000 1,186,920 1.3043 1.300 1.290 1.310 1.260 1.330 910,000 1.3043 -3.70%
2019-11-13 0 1.350 1.330 1.350 - - 0 0 - 1.350 1.330 1.350 - - 0 - 0.00%
2019-11-12 0 1.350 1.340 1.350 1.340 1.350 50,000 67,100 1.3420 1.350 1.340 1.350 1.340 1.350 50,000 1.3420 0.75%
2019-11-11 0 1.340 1.330 1.340 1.320 1.350 400,000 532,780 1.3320 1.340 1.330 1.340 1.320 1.350 400,000 1.3320 -2.19%
2019-11-08 0 1.370 1.350 1.370 1.350 1.370 190,000 256,620 1.3506 1.370 1.350 1.370 1.350 1.370 190,000 1.3506 -0.72%
2019-11-07 0 1.380 1.340 1.390 1.340 1.380 216,000 291,820 1.3510 1.380 1.340 1.390 1.340 1.380 216,000 1.3510 1.47%
2019-11-06 0 1.360 1.350 1.360 1.340 1.370 172,000 232,960 1.3544 1.360 1.350 1.360 1.340 1.370 172,000 1.3544 -0.73%
2019-11-05 0 1.370 1.350 1.370 1.350 1.370 1,082,000 1,463,720 1.3528 1.370 1.350 1.370 1.350 1.370 1,082,000 1.3528 0.00%
2019-11-04 0 1.370 1.350 1.370 1.350 1.370 164,000 221,880 1.3529 1.370 1.350 1.370 1.350 1.370 164,000 1.3529 -1.44%
2019-11-01 0 1.390 1.360 1.390 1.360 1.390 248,000 340,340 1.3723 1.390 1.360 1.390 1.360 1.390 248,000 1.3723 -2.11%
2019-10-31 0 1.420 1.380 1.420 1.370 1.420 184,000 255,880 1.3907 1.420 1.380 1.420 1.370 1.420 184,000 1.3907 2.16%
2019-10-30 0 1.390 1.380 1.390 1.380 1.440 156,000 219,720 1.4085 1.390 1.380 1.390 1.380 1.440 156,000 1.4085 -2.11%
2019-10-29 0 1.420 1.390 1.420 1.370 1.450 324,000 454,240 1.4020 1.420 1.390 1.420 1.370 1.450 324,000 1.4020 2.16%
2019-10-28 0 1.390 1.370 1.390 1.360 1.400 258,000 354,460 1.3739 1.390 1.370 1.390 1.360 1.400 258,000 1.3739 1.46%
2019-10-25 0 1.370 1.360 1.370 1.360 1.410 436,000 598,220 1.3721 1.370 1.360 1.370 1.360 1.410 436,000 1.3721 0.74%
2019-10-24 0 1.360 1.360 1.370 1.350 1.420 424,000 577,780 1.3627 1.360 1.360 1.370 1.350 1.420 424,000 1.3627 0.74%
2019-10-23 0 1.350 1.350 1.380 1.350 1.390 194,000 263,980 1.3607 1.350 1.350 1.380 1.350 1.390 194,000 1.3607 -4.26%
2019-10-22 0 1.410 1.370 1.410 1.370 1.430 280,000 387,740 1.3848 1.410 1.370 1.410 1.370 1.430 280,000 1.3848 -1.40%
2019-10-21 0 1.430 1.400 1.430 1.380 1.470 1,510,000 2,159,700 1.4303 1.430 1.400 1.430 1.380 1.470 1,510,000 1.4303 4.38%
2019-10-18 0 1.370 1.350 1.370 1.350 1.370 526,000 715,040 1.3594 1.370 1.350 1.370 1.350 1.370 526,000 1.3594 0.74%
2019-10-17 0 1.360 1.340 1.360 1.320 1.370 1,422,000 1,909,740 1.3430 1.360 1.340 1.360 1.320 1.370 1,422,000 1.3430 -1.45%
2019-10-16 0 1.380 1.370 1.380 1.320 1.400 1,348,000 1,809,500 1.3424 1.380 1.370 1.380 1.320 1.400 1,348,000 1.3424 -1.43%
2019-10-15 0 1.400 1.380 1.400 1.370 1.420 1,732,000 2,413,500 1.3935 1.400 1.380 1.400 1.370 1.420 1,732,000 1.3935 0.72%
2019-10-14 0 1.390 1.370 1.390 1.340 1.410 1,550,000 2,122,120 1.3691 1.390 1.370 1.390 1.340 1.410 1,550,000 1.3691 4.51%
2019-10-11 0 1.330 1.320 1.340 1.300 1.370 484,000 645,220 1.3331 1.330 1.320 1.340 1.300 1.370 484,000 1.3331 1.53%
2019-10-10 0 1.310 1.310 1.330 1.300 1.330 472,000 618,420 1.3102 1.310 1.310 1.330 1.300 1.330 472,000 1.3102 -2.24%
2019-10-09 0 1.340 1.310 1.340 1.310 1.350 492,000 645,400 1.3118 1.340 1.310 1.340 1.310 1.350 492,000 1.3118 0.00%
2019-10-08 0 1.340 1.300 1.340 1.300 1.350 1,228,000 1,608,360 1.3097 1.340 1.300 1.340 1.300 1.350 1,228,000 1.3097 1.52%
2019-10-04 0 1.320 1.320 1.330 1.300 1.330 276,000 362,980 1.3151 1.320 1.320 1.330 1.300 1.330 276,000 1.3151 0.00%
2019-10-03 0 1.320 1.310 1.340 1.310 1.330 360,000 475,760 1.3216 1.320 1.310 1.340 1.310 1.330 360,000 1.3216 -0.75%
2019-10-02 0 1.330 1.320 1.340 1.320 1.350 30,000 39,960 1.3320 1.330 1.320 1.340 1.320 1.350 30,000 1.3320 0.76%
2019-09-30 0 1.320 1.320 1.340 1.310 1.350 446,000 587,560 1.3174 1.320 1.320 1.340 1.310 1.350 446,000 1.3174 -0.75%
2019-09-27 0 1.330 1.310 1.330 1.300 1.330 862,000 1,128,880 1.3096 1.330 1.310 1.330 1.300 1.330 862,000 1.3096 0.00%
2019-09-26 0 1.330 1.300 1.340 1.330 1.370 92,000 123,040 1.3374 1.330 1.300 1.340 1.330 1.370 92,000 1.3374 1.53%
2019-09-25 0 1.310 1.300 1.310 1.290 1.310 424,000 552,940 1.3041 1.310 1.300 1.310 1.290 1.310 424,000 1.3041 -0.76%
2019-09-24 0 1.320 1.300 1.320 1.300 1.330 550,000 723,080 1.3147 1.320 1.300 1.320 1.300 1.330 550,000 1.3147 0.76%
2019-09-23 0 1.310 1.300 1.330 1.300 1.320 904,000 1,183,420 1.3091 1.310 1.300 1.330 1.300 1.320 904,000 1.3091 0.00%
2019-09-20 0 1.310 1.310 1.320 1.310 1.340 106,000 139,180 1.3130 1.310 1.310 1.320 1.310 1.340 106,000 1.3130 -1.50%
2019-09-19 0 1.330 1.320 1.330 1.310 1.370 724,000 954,620 1.3185 1.330 1.320 1.330 1.310 1.370 724,000 1.3185 -1.48%
2019-09-18 0 1.350 1.330 1.350 1.310 1.360 438,000 580,780 1.3260 1.350 1.330 1.350 1.310 1.360 438,000 1.3260 2.27%
2019-09-17 0 1.320 1.320 1.330 1.300 1.330 428,000 561,240 1.3113 1.320 1.320 1.330 1.300 1.330 428,000 1.3113 0.00%
2019-09-16 0 1.320 1.310 1.320 1.300 1.360 824,000 1,086,760 1.3189 1.320 1.310 1.320 1.300 1.360 824,000 1.3189 -2.22%
2019-09-13 0 1.350 1.350 1.360 1.340 1.380 378,000 515,900 1.3648 1.350 1.350 1.360 1.340 1.380 378,000 1.3648 2.27%
2019-09-12 0 1.320 1.320 1.350 1.320 1.360 168,000 222,380 1.3237 1.320 1.320 1.350 1.320 1.360 168,000 1.3237 -2.22%
2019-09-11 0 1.350 1.340 1.350 1.310 1.350 440,000 585,020 1.3296 1.350 1.340 1.350 1.310 1.350 440,000 1.3296 0.75%
2019-09-10 0 1.340 1.340 1.350 1.320 1.370 924,000 1,236,840 1.3386 1.340 1.340 1.350 1.320 1.370 924,000 1.3386 0.00%
2019-09-09 0 1.340 1.340 1.350 1.340 1.400 250,000 341,060 1.3642 1.340 1.340 1.350 1.340 1.400 250,000 1.3642 -2.19%
2019-09-06 0 1.370 1.360 1.370 1.340 1.390 748,000 1,022,260 1.3667 1.370 1.360 1.370 1.340 1.390 748,000 1.3667 3.79%
2019-09-05 0 1.320 1.330 1.350 1.320 1.350 868,000 1,150,120 1.3250 1.320 1.330 1.350 1.320 1.350 868,000 1.3250 -1.49%
2019-09-04 0 1.340 1.330 1.340 1.320 1.360 902,000 1,208,860 1.3402 1.340 1.330 1.340 1.320 1.360 902,000 1.3402 0.75%
2019-09-03 0 1.330 1.330 1.340 1.330 1.440 2,322,000 3,170,860 1.3656 1.330 1.330 1.340 1.330 1.440 2,322,000 1.3656 -5.67%
2019-09-02 0 1.410 1.380 1.410 1.380 1.600 8,298,000 12,020,200 1.4486 1.410 1.380 1.410 1.380 1.600 8,298,000 1.4486 -10.76%
2019-08-30 0 1.580 1.580 1.590 1.550 1.630 810,000 1,276,300 1.5757 1.580 1.580 1.590 1.550 1.630 810,000 1.5757 -3.07%
2019-08-29 0 1.630 1.630 1.640 1.550 1.670 1,172,000 1,867,120 1.5931 1.630 1.630 1.640 1.550 1.670 1,172,000 1.5931 -0.61%
2019-08-28 0 1.640 1.630 1.640 1.470 1.650 3,136,000 4,828,000 1.5395 1.640 1.630 1.640 1.470 1.650 3,136,000 1.5395 5.13%
2019-08-27 0 1.560 1.540 1.550 1.550 1.740 6,794,000 11,256,140 1.6568 1.560 1.540 1.550 1.550 1.740 6,794,000 1.6568 -2.50%
2019-08-26 0 1.600 1.600 1.610 1.500 1.640 3,876,000 6,162,080 1.5898 1.600 1.600 1.610 1.500 1.640 3,876,000 1.5898 -2.44%
2019-08-23 0 1.640 1.640 1.650 1.430 1.670 8,544,000 13,629,380 1.5952 1.640 1.640 1.650 1.430 1.670 8,544,000 1.5952 9.33%
2019-08-22 0 1.500 1.500 1.520 1.440 1.600 3,962,000 6,032,640 1.5226 1.500 1.500 1.520 1.440 1.600 3,962,000 1.5226 -2.60%
2019-08-21 0 1.540 1.530 1.550 1.370 1.540 7,698,000 11,287,540 1.4663 1.540 1.530 1.550 1.370 1.540 7,698,000 1.4663 12.41%
2019-08-20 0 1.370 1.360 1.370 1.300 1.420 1,604,000 2,189,220 1.3649 1.370 1.360 1.370 1.300 1.420 1,604,000 1.3649 3.79%
2019-08-19 0 1.320 1.310 1.340 1.280 1.370 822,000 1,087,420 1.3229 1.320 1.310 1.340 1.280 1.370 822,000 1.3229 2.33%
2019-08-16 0 1.290 1.290 1.300 1.290 1.310 248,000 321,920 1.2981 1.290 1.290 1.300 1.290 1.310 248,000 1.2981 0.00%
2019-08-15 0 1.290 1.260 1.290 1.240 1.290 530,000 665,200 1.2551 1.290 1.260 1.290 1.240 1.290 530,000 1.2551 3.20%
2019-08-14 0 1.250 1.250 1.260 1.230 1.260 348,000 433,060 1.2444 1.250 1.250 1.260 1.230 1.260 348,000 1.2444 -0.79%
2019-08-13 0 1.260 1.260 1.280 1.190 1.300 1,810,000 2,246,560 1.2412 1.260 1.260 1.280 1.190 1.300 1,810,000 1.2412 -0.79%
2019-08-12 0 1.270 1.270 1.280 1.270 1.280 1,582,000 2,019,340 1.2764 1.270 1.270 1.280 1.270 1.280 1,582,000 1.2764 -1.55%
2019-08-09 0 1.290 1.290 1.300 1.290 1.320 422,000 547,660 1.2978 1.290 1.290 1.300 1.290 1.320 422,000 1.2978 0.00%
2019-08-08 0 1.290 1.290 1.300 1.280 1.320 294,000 380,340 1.2937 1.290 1.290 1.300 1.280 1.320 294,000 1.2937 -1.53%
2019-08-07 0 1.310 1.290 1.310 1.280 1.330 618,000 799,960 1.2944 1.310 1.290 1.310 1.280 1.330 618,000 1.2944 0.00%
2019-08-06 0 1.310 1.310 1.320 1.240 1.320 1,716,000 2,202,080 1.2833 1.310 1.310 1.320 1.240 1.320 1,716,000 1.2833 2.34%
2019-08-05 0 1.280 1.280 1.290 1.270 1.320 1,706,000 2,190,020 1.2837 1.280 1.280 1.290 1.270 1.320 1,706,000 1.2837 -3.76%
2019-08-02 0 1.330 1.290 1.340 1.290 1.340 2,994,000 3,930,620 1.3128 1.330 1.290 1.340 1.290 1.340 2,994,000 1.3128 -2.21%
2019-08-01 0 1.360 1.360 1.370 1.280 1.430 3,204,000 4,338,100 1.3540 1.360 1.360 1.370 1.280 1.430 3,204,000 1.3540 5.43%
2019-07-31 0 1.290 1.290 1.310 1.280 1.300 1,060,000 1,370,820 1.2932 1.290 1.290 1.310 1.280 1.300 1,060,000 1.2932 -1.53%
2019-07-30 0 1.310 1.300 1.320 1.300 1.330 1,350,000 1,771,700 1.3124 1.310 1.300 1.320 1.300 1.330 1,350,000 1.3124 0.00%
2019-07-29 0 1.310 1.290 1.310 1.280 1.320 2,530,000 3,285,620 1.2987 1.310 1.290 1.310 1.280 1.320 2,530,000 1.2987 -2.96%
2019-07-26 0 1.350 1.320 1.350 1.310 1.350 1,178,000 1,562,080 1.3260 1.350 1.320 1.350 1.310 1.350 1,178,000 1.3260 -0.74%
2019-07-25 0 1.360 1.340 1.360 1.320 1.360 818,000 1,093,420 1.3367 1.360 1.340 1.360 1.320 1.360 818,000 1.3367 0.00%
2019-07-24 0 1.360 1.340 1.370 1.310 1.400 1,860,000 2,506,380 1.3475 1.360 1.340 1.370 1.310 1.400 1,860,000 1.3475 -1.45%
2019-07-23 0 1.380 1.370 1.380 1.300 1.400 2,478,000 3,337,460 1.3468 1.380 1.370 1.380 1.300 1.400 2,478,000 1.3468 4.55%
2019-07-22 0 1.320 1.300 1.310 1.300 1.380 6,598,000 8,710,860 1.3202 1.320 1.300 1.310 1.300 1.380 6,598,000 1.3202 -4.35%
2019-07-19 0 1.380 1.380 1.390 1.360 1.440 3,154,000 4,376,640 1.3876 1.380 1.380 1.390 1.360 1.440 3,154,000 1.3876 -3.50%
2019-07-18 0 1.430 1.430 1.440 1.380 1.500 11,358,000 15,336,360 1.3503 1.430 1.430 1.440 1.380 1.500 11,358,000 1.3503 -6.54%
2019-07-17 0 1.530 1.520 1.530 1.380 1.580 6,070,000 9,116,720 1.5019 1.530 1.520 1.530 1.380 1.580 6,070,000 1.5019 6.99%
2019-07-16 0 1.430 1.430 1.450 1.410 1.660 14,894,000 21,974,320 1.4754 1.430 1.430 1.450 1.410 1.660 14,894,000 1.4754 -13.86%
2019-07-15 0 1.660 1.650 1.660 1.650 1.930 12,882,000 22,800,320 1.7699 1.660 1.650 1.660 1.650 1.930 12,882,000 1.7699 -3.49%
2019-07-12 0 1.720 1.710 1.720 1.630 2.230 79,361,000 151,516,550 1.9092 1.720 1.710 1.720 1.630 2.230 79,361,000 1.9092

Copyright & disclaimer, Privacy policy

Back to top