360 LUDASHI HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03601  2019-10-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1.020 1.010 1.080 1.010 1.020 124,000 126,380 1.0192 1.020 1.010 1.080 1.010 1.020 124,000 1.0192 0.99%
2025-10-31 0 1.010 1.010 1.030 1.010 1.010 65,000 65,650 1.0100 1.010 1.010 1.030 1.010 1.010 65,000 1.0100 0.00%
2025-10-30 0 1.010 1.000 1.030 1.010 1.030 21,000 21,230 1.0110 1.010 1.000 1.030 1.010 1.030 21,000 1.0110 0.00%
2025-10-28 0 1.010 1.010 1.030 0.980 1.010 4,000 3,980 0.9950 1.010 1.010 1.030 0.980 1.010 4,000 0.9950 -1.94%
2025-10-27 0 1.030 1.030 1.070 1.020 1.030 102,000 104,950 1.0289 1.030 1.030 1.070 1.020 1.030 102,000 1.0289 0.00%
2025-10-24 0 1.030 1.030 1.070 1.000 1.030 53,000 53,880 1.0166 1.030 1.030 1.070 1.000 1.030 53,000 1.0166 0.98%
2025-10-23 0 1.020 1.020 1.070 1.020 1.020 10,000 10,200 1.0200 1.020 1.020 1.070 1.020 1.020 10,000 1.0200 0.00%
2025-10-22 0 1.020 1.020 1.030 1.000 1.070 264,000 269,760 1.0218 1.020 1.020 1.030 1.000 1.070 264,000 1.0218 -1.92%
2025-10-21 0 1.040 1.040 1.070 - - 0 0 - 1.040 1.040 1.070 - - 0 - 0.00%
2025-10-20 0 1.040 1.040 1.050 1.030 1.040 73,000 75,720 1.0373 1.040 1.040 1.050 1.030 1.040 73,000 1.0373 0.97%
2025-10-17 0 1.030 1.020 1.030 1.010 1.040 130,000 134,490 1.0345 1.030 1.020 1.030 1.010 1.040 130,000 1.0345 -1.90%
2025-10-16 0 1.050 1.050 1.060 1.040 1.050 27,000 28,250 1.0463 1.050 1.050 1.060 1.040 1.050 27,000 1.0463 -0.94%
2025-10-15 0 1.060 1.050 1.060 1.050 1.060 30,000 31,550 1.0517 1.060 1.050 1.060 1.050 1.060 30,000 1.0517 1.92%
2025-10-14 0 1.040 1.010 1.050 1.040 1.050 306,000 320,970 1.0489 1.040 1.010 1.050 1.040 1.050 306,000 1.0489 -0.95%
2025-10-13 0 1.050 1.040 1.090 1.040 1.070 28,000 29,360 1.0486 1.050 1.040 1.090 1.040 1.070 28,000 1.0486 -1.87%
2025-10-10 0 1.070 1.070 1.110 1.060 1.120 462,000 509,930 1.1037 1.070 1.070 1.110 1.060 1.120 462,000 1.1037 -2.73%
2025-10-09 0 1.100 1.080 1.110 1.070 1.120 265,000 286,890 1.0826 1.100 1.080 1.110 1.070 1.120 265,000 1.0826 -1.79%
2025-10-08 0 1.120 1.100 1.120 1.120 1.120 1,000 1,120 1.1200 1.120 1.100 1.120 1.120 1.120 1,000 1.1200 1.82%
2025-10-06 0 1.100 1.100 1.130 1.100 1.130 24,000 26,640 1.1100 1.100 1.100 1.130 1.100 1.130 24,000 1.1100 -0.90%
2025-10-03 0 1.110 1.100 1.110 1.090 1.130 60,000 66,250 1.1042 1.110 1.100 1.110 1.090 1.130 60,000 1.1042 0.00%
2025-10-02 0 1.110 1.110 1.120 1.100 1.140 256,000 286,240 1.1181 1.110 1.110 1.120 1.100 1.140 256,000 1.1181 0.91%
2025-09-30 0 1.100 1.090 1.100 1.090 1.120 67,000 73,660 1.0994 1.100 1.090 1.100 1.090 1.120 67,000 1.0994 0.00%
2025-09-29 0 1.100 1.090 1.100 1.100 1.120 161,000 177,230 1.1008 1.100 1.090 1.100 1.100 1.120 161,000 1.1008 -1.79%
2025-09-26 0 1.120 1.100 1.120 1.100 1.130 165,000 184,950 1.1209 1.120 1.100 1.120 1.100 1.130 165,000 1.1209 -0.88%
2025-09-25 0 1.130 1.120 1.130 1.070 1.150 963,000 1,079,670 1.1212 1.130 1.120 1.130 1.070 1.150 963,000 1.1212 2.73%
2025-09-24 0 1.100 1.070 1.100 1.040 1.110 155,000 165,760 1.0694 1.100 1.070 1.100 1.040 1.110 155,000 1.0694 2.80%
2025-09-23 0 1.070 1.040 1.070 1.060 1.070 21,000 22,280 1.0610 1.070 1.040 1.070 1.060 1.070 21,000 1.0610 -0.93%
2025-09-22 0 1.080 1.040 1.080 1.050 1.080 97,000 102,750 1.0593 1.080 1.040 1.080 1.050 1.080 97,000 1.0593 -0.92%
2025-09-19 0 1.090 1.060 1.090 1.050 1.090 180,000 191,180 1.0621 1.090 1.060 1.090 1.050 1.090 180,000 1.0621 0.93%
2025-09-18 0 1.080 1.080 1.090 1.070 1.140 381,000 412,130 1.0817 1.080 1.080 1.090 1.070 1.140 381,000 1.0817 -3.57%
2025-09-17 0 1.120 1.090 1.110 1.090 1.150 311,000 342,500 1.1013 1.120 1.090 1.110 1.090 1.150 311,000 1.1013 1.82%
2025-09-16 0 1.100 1.080 1.090 1.080 1.140 48,000 52,200 1.0875 1.100 1.080 1.090 1.080 1.140 48,000 1.0875 -0.90%
2025-09-15 0 1.110 1.080 1.110 1.080 1.150 149,000 165,640 1.1117 1.110 1.080 1.110 1.080 1.150 149,000 1.1117 0.00%
2025-09-12 0 1.110 1.090 1.100 1.060 1.130 1,228,000 1,350,660 1.0999 1.110 1.090 1.100 1.060 1.130 1,228,000 1.0999 4.72%
2025-09-11 0 1.060 1.060 1.070 1.060 1.090 135,000 144,410 1.0697 1.060 1.060 1.070 1.060 1.090 135,000 1.0697 0.00%
2025-09-10 0 1.060 1.060 1.100 1.040 1.200 884,000 973,660 1.1014 1.060 1.060 1.100 1.040 1.200 884,000 1.1014 1.92%
2025-09-09 0 1.040 1.040 1.050 1.020 1.040 61,000 62,830 1.0300 1.040 1.040 1.050 1.020 1.040 61,000 1.0300 0.00%
2025-09-08 0 1.040 1.040 1.050 1.020 1.050 487,000 503,200 1.0333 1.040 1.040 1.050 1.020 1.050 487,000 1.0333 0.00%
2025-09-05 0 1.040 1.040 1.050 1.030 1.040 77,000 79,570 1.0334 1.040 1.040 1.050 1.030 1.040 77,000 1.0334 0.97%
2025-09-04 0 1.030 1.030 1.040 1.020 1.040 96,000 99,190 1.0332 1.030 1.030 1.040 1.020 1.040 96,000 1.0332 -1.90%
2025-09-03 0 1.050 1.040 1.050 1.050 1.050 7,000 7,350 1.0500 1.050 1.040 1.050 1.050 1.050 7,000 1.0500 0.00%
2025-09-02 0 1.050 1.050 1.080 1.040 1.050 71,000 74,450 1.0486 1.050 1.050 1.080 1.040 1.050 71,000 1.0486 -0.94%
2025-09-01 0 1.060 1.040 1.060 1.060 1.060 32,000 33,920 1.0600 1.060 1.040 1.060 1.060 1.060 32,000 1.0600 -1.85%
2025-08-29 0 1.080 1.060 1.080 1.060 1.090 46,000 49,330 1.0724 1.080 1.060 1.080 1.060 1.090 46,000 1.0724 1.89%
2025-08-28 0 1.060 1.050 1.060 1.060 1.100 116,000 124,810 1.0759 1.060 1.050 1.060 1.060 1.100 116,000 1.0759 -2.75%
2025-08-27 0 1.090 1.080 1.090 1.060 1.110 535,000 575,820 1.0763 1.090 1.080 1.090 1.060 1.110 535,000 1.0763 0.93%
2025-08-26 0 1.080 1.080 1.090 1.080 1.120 251,000 276,170 1.1003 1.080 1.080 1.090 1.080 1.120 251,000 1.1003 -3.57%
2025-08-25 0 1.120 1.110 1.120 1.090 1.130 99,000 110,460 1.1158 1.120 1.110 1.120 1.090 1.130 99,000 1.1158 0.00%
2025-08-22 0 1.120 1.100 1.120 1.090 1.120 124,000 136,850 1.1036 1.120 1.100 1.120 1.090 1.120 124,000 1.1036 0.90%
2025-08-21 0 1.110 1.100 1.110 1.070 1.120 900,000 977,370 1.0860 1.110 1.100 1.110 1.070 1.120 900,000 1.0860 3.74%
2025-08-20 0 1.070 1.060 1.090 1.070 1.070 5,000 5,350 1.0700 1.070 1.060 1.090 1.070 1.070 5,000 1.0700 0.00%
2025-08-19 0 1.070 1.050 1.070 1.050 1.090 283,000 300,690 1.0625 1.070 1.050 1.070 1.050 1.090 283,000 1.0625 0.00%
2025-08-18 0 1.070 1.050 1.070 1.050 1.070 110,000 117,240 1.0658 1.070 1.050 1.070 1.050 1.070 110,000 1.0658 0.00%
2025-08-15 0 1.070 1.060 1.080 1.040 1.080 139,000 146,470 1.0537 1.070 1.060 1.080 1.040 1.080 139,000 1.0537 -1.83%
2025-08-14 0 1.090 1.070 1.090 1.030 1.090 494,000 517,850 1.0483 1.090 1.070 1.090 1.030 1.090 494,000 1.0483 1.87%
2025-08-13 0 1.070 1.070 1.080 1.040 1.090 291,000 309,450 1.0634 1.070 1.070 1.080 1.040 1.090 291,000 1.0634 2.88%
2025-08-12 0 1.040 1.030 1.040 1.040 1.040 3,000 3,120 1.0400 1.040 1.030 1.040 1.040 1.040 3,000 1.0400 -1.89%
2025-08-11 0 1.060 1.040 1.060 1.020 1.120 1,341,000 1,408,160 1.0501 1.060 1.040 1.060 1.020 1.120 1,341,000 1.0501 -10.92%
2025-08-08 0 1.190 1.130 1.190 1.120 1.190 116,000 131,180 1.1309 1.190 1.130 1.190 1.120 1.190 116,000 1.1309 0.85%
2025-08-07 0 1.180 1.140 1.180 1.120 1.250 481,000 571,670 1.1885 1.180 1.140 1.180 1.120 1.250 481,000 1.1885 -0.84%
2025-08-06 0 1.190 1.190 1.240 1.030 1.300 2,269,000 2,558,450 1.1276 1.190 1.190 1.240 1.030 1.300 2,269,000 1.1276 15.53%
2025-08-05 0 1.030 1.000 1.030 1.000 1.030 160,000 161,430 1.0089 1.030 1.000 1.030 1.000 1.030 160,000 1.0089 3.00%
2025-08-04 0 1.000 1.000 1.010 1.000 1.010 323,000 323,780 1.0024 1.000 1.000 1.010 1.000 1.010 323,000 1.0024 0.00%
2025-08-01 0 1.000 1.000 1.010 0.990 1.000 490,000 489,900 0.9998 1.000 1.000 1.010 0.990 1.000 490,000 0.9998 0.00%
2025-07-31 0 1.000 1.000 1.010 0.990 1.000 342,000 341,710 0.9992 1.000 1.000 1.010 0.990 1.000 342,000 0.9992 -2.91%
2025-07-30 0 1.030 1.030 1.040 0.980 1.050 585,000 598,650 1.0233 1.030 1.030 1.040 0.980 1.050 585,000 1.0233 4.04%
2025-07-29 0 0.990 0.990 1.010 0.990 1.020 49,000 48,880 0.9976 0.990 0.990 1.010 0.990 1.020 49,000 0.9976 -2.94%
2025-07-28 0 1.020 1.010 1.020 0.990 1.030 327,000 327,940 1.0029 1.020 1.010 1.020 0.990 1.030 327,000 1.0029 4.08%
2025-07-25 0 0.980 0.980 1.000 0.960 1.020 417,000 410,120 0.9835 0.980 0.980 1.000 0.960 1.020 417,000 0.9835 -4.85%
2025-07-24 0 1.030 1.020 1.030 0.990 1.030 175,000 178,790 1.0217 1.030 1.020 1.030 0.990 1.030 175,000 1.0217 1.98%
2025-07-23 0 1.010 1.000 1.010 0.970 1.010 145,000 143,000 0.9862 1.010 1.000 1.010 0.970 1.010 145,000 0.9862 3.06%
2025-07-22 0 0.980 0.970 1.000 0.940 1.030 425,000 422,000 0.9929 0.980 0.970 1.000 0.940 1.030 425,000 0.9929 -4.85%
2025-07-21 0 1.030 1.020 1.030 1.020 1.030 175,000 178,660 1.0209 1.030 1.020 1.030 1.020 1.030 175,000 1.0209 0.00%
2025-07-18 0 1.030 1.010 1.030 1.010 1.030 116,000 118,420 1.0209 1.030 1.010 1.030 1.010 1.030 116,000 1.0209 1.98%
2025-07-17 0 1.010 1.010 1.030 0.990 1.010 107,000 107,530 1.0050 1.010 1.010 1.030 0.990 1.010 107,000 1.0050 2.02%
2025-07-16 0 0.990 0.970 1.000 0.970 1.000 9,000 8,880 0.9867 0.990 0.970 1.000 0.970 1.000 9,000 0.9867 -1.00%
2025-07-15 0 1.000 0.970 1.000 0.980 1.000 167,000 164,020 0.9822 1.000 0.970 1.000 0.980 1.000 167,000 0.9822 3.09%
2025-07-14 0 0.970 0.970 0.980 0.970 1.030 427,000 425,340 0.9961 0.970 0.970 0.980 0.970 1.030 427,000 0.9961 -3.96%
2025-07-11 0 1.010 0.990 1.010 0.990 1.010 51,000 50,890 0.9978 1.010 0.990 1.010 0.990 1.010 51,000 0.9978 0.00%
2025-07-10 0 1.010 1.010 1.030 0.990 1.010 85,000 85,630 1.0074 1.010 1.010 1.030 0.990 1.010 85,000 1.0074 1.00%
2025-07-09 0 1.000 1.000 1.030 1.000 1.020 54,000 54,770 1.0143 1.000 1.000 1.030 1.000 1.020 54,000 1.0143 0.00%
2025-07-08 0 1.000 0.990 1.010 0.990 1.000 70,000 69,700 0.9957 1.000 0.990 1.010 0.990 1.000 70,000 0.9957 -1.96%
2025-07-07 0 1.020 0.980 1.020 1.020 1.020 40,000 40,800 1.0200 1.020 0.980 1.020 1.020 1.020 40,000 1.0200 0.99%
2025-07-04 0 1.010 1.010 1.020 1.010 1.030 62,000 63,230 1.0198 1.010 1.010 1.020 1.010 1.030 62,000 1.0198 0.00%
2025-07-03 0 1.010 1.010 1.030 1.010 1.050 365,000 378,040 1.0357 1.010 1.010 1.030 1.010 1.050 365,000 1.0357 2.02%
2025-07-02 0 0.990 0.990 1.020 0.990 1.000 58,000 57,800 0.9966 0.990 0.990 1.020 0.990 1.000 58,000 0.9966 0.00%
2025-06-30 0 0.990 0.990 1.030 0.990 0.990 11,000 10,890 0.9900 0.990 0.990 1.030 0.990 0.990 11,000 0.9900 0.00%
2025-06-27 0 0.990 0.990 1.030 0.990 1.000 91,000 90,510 0.9946 0.990 0.990 1.030 0.990 1.000 91,000 0.9946 -1.98%
2025-06-26 0 1.010 1.000 1.040 0.960 1.050 327,000 328,030 1.0031 1.010 1.000 1.040 0.960 1.050 327,000 1.0031 4.12%
2025-06-25 0 0.970 0.960 0.980 0.930 0.970 64,000 61,220 0.9566 0.970 0.960 0.980 0.930 0.970 64,000 0.9566 1.04%
2025-06-24 0 0.960 0.950 0.980 0.920 0.960 426,000 400,180 0.9394 0.960 0.950 0.980 0.920 0.960 426,000 0.9394 3.23%
2025-06-23 0 0.930 0.930 0.950 0.910 0.940 102,000 94,540 0.9269 0.930 0.930 0.950 0.910 0.940 102,000 0.9269 -2.11%
2025-06-20 0 0.950 0.930 0.950 0.950 0.960 85,000 80,800 0.9506 0.950 0.930 0.950 0.950 0.960 85,000 0.9506 -1.04%
2025-06-19 0 0.960 0.960 0.980 0.960 0.960 36,000 34,560 0.9600 0.960 0.960 0.980 0.960 0.960 36,000 0.9600 0.00%
2025-06-18 0 0.960 0.960 0.990 0.960 1.000 106,000 103,760 0.9789 0.960 0.960 0.990 0.960 1.000 106,000 0.9789 -4.00%
2025-06-17 0 1.000 0.990 1.000 1.000 1.050 91,000 91,580 1.0064 1.000 0.990 1.000 1.000 1.050 91,000 1.0064 -0.99%
2025-06-16 0 1.010 1.010 1.030 1.000 1.010 106,000 106,070 1.0007 1.010 1.010 1.030 1.000 1.010 106,000 1.0007 0.00%
2025-06-13 0 1.010 0.980 1.010 1.000 1.040 74,000 74,810 1.0109 1.010 0.980 1.010 1.000 1.040 74,000 1.0109 0.00%
2025-06-12 0 1.010 1.000 1.020 0.980 1.010 98,000 97,510 0.9950 1.010 1.000 1.020 0.980 1.010 98,000 0.9950 0.00%
2025-06-11 0 1.010 1.000 1.010 0.970 1.010 196,000 195,840 0.9992 1.010 1.000 1.010 0.970 1.010 196,000 0.9992 4.12%
2025-06-10 0 0.970 0.960 0.980 0.950 0.980 139,000 132,730 0.9549 0.970 0.960 0.980 0.950 0.980 139,000 0.9549 2.11%
2025-06-09 0 0.950 0.940 0.950 0.950 0.950 38,000 36,100 0.9500 0.950 0.940 0.950 0.950 0.950 38,000 0.9500 1.06%
2025-06-06 0 0.940 0.940 0.980 0.930 0.940 115,000 107,150 0.9317 0.940 0.940 0.980 0.930 0.940 115,000 0.9317 1.08%
2025-06-05 0 0.930 0.930 0.990 0.920 0.950 303,000 280,340 0.9252 0.930 0.930 0.990 0.920 0.950 303,000 0.9252 -1.06%
2025-06-04 0 0.940 0.940 0.960 0.910 0.940 367,000 337,590 0.9199 0.940 0.940 0.960 0.910 0.940 367,000 0.9199 0.00%
2025-06-03 0 0.940 0.920 0.940 0.940 0.970 189,000 180,790 0.9566 0.940 0.920 0.940 0.940 0.970 189,000 0.9566 -2.08%
2025-06-02 0 0.960 0.940 0.960 0.930 0.970 388,000 369,130 0.9514 0.960 0.940 0.960 0.930 0.970 388,000 0.9514 -4.95%
2025-05-30 0 1.010 0.970 1.010 0.910 1.050 306,000 300,740 0.9828 1.010 0.970 1.010 0.910 1.050 306,000 0.9828 -0.98%
2025-05-29 0 1.020 1.010 1.020 1.000 1.090 291,000 301,890 1.0374 1.020 1.010 1.020 1.000 1.090 291,000 1.0374 -0.00%
2025-05-28 0 1.120 1.110 1.120 1.080 1.190 878,000 995,250 1.1335 1.020 1.011 1.020 0.984 1.084 964,078 1.0323 2.75%
2025-05-27 0 1.090 1.090 1.120 1.080 1.140 208,000 227,990 1.0961 0.993 0.993 1.020 0.984 1.038 228,392 0.9982 2.83%
2025-05-26 0 1.060 1.070 1.100 1.060 1.180 626,000 692,300 1.1059 0.965 0.974 1.002 0.965 1.075 687,373 1.0072 -7.02%
2025-05-23 0 1.140 1.120 1.140 1.030 1.150 1,676,000 1,803,880 1.0763 1.038 1.020 1.038 0.938 1.047 1,840,314 0.9802 14.00%
2025-05-22 0 1.000 0.990 1.010 0.980 1.020 575,000 572,940 0.9964 0.911 0.902 0.920 0.893 0.929 631,373 0.9075 3.09%
2025-05-21 0 0.970 0.970 0.980 0.950 0.970 162,000 154,550 0.9540 0.883 0.883 0.893 0.865 0.883 177,882 0.8688 -1.02%
2025-05-20 0 0.980 0.960 0.980 0.960 0.980 150,000 146,000 0.9733 0.893 0.874 0.893 0.874 0.893 164,706 0.8864 1.03%
2025-05-19 0 0.970 0.930 0.970 0.970 0.970 65,000 63,050 0.9700 0.883 0.847 0.883 0.883 0.883 71,373 0.8834 0.00%
2025-05-16 0 0.970 0.920 0.980 0.950 0.970 72,000 68,600 0.9528 0.883 0.838 0.893 0.865 0.883 79,059 0.8677 4.30%
2025-05-15 0 0.930 0.920 0.970 0.930 0.930 70,000 65,100 0.9300 0.847 0.838 0.883 0.847 0.847 76,863 0.8470 0.00%
2025-05-14 0 0.930 0.920 0.930 0.930 0.930 60,000 55,800 0.9300 0.847 0.838 0.847 0.847 0.847 65,882 0.8470 0.00%
2025-05-13 0 0.930 0.920 0.940 0.920 0.930 92,000 85,420 0.9285 0.847 0.838 0.856 0.838 0.847 101,020 0.8456 -2.11%
2025-05-12 0 0.950 0.930 0.960 0.930 0.950 81,000 75,350 0.9302 0.865 0.847 0.874 0.847 0.865 88,941 0.8472 3.26%
2025-05-09 0 0.920 0.920 0.980 0.910 0.950 11,000 10,410 0.9464 0.838 0.838 0.893 0.829 0.865 12,078 0.8619 -3.16%
2025-05-08 0 0.950 0.930 0.950 0.950 0.950 100,000 95,000 0.9500 0.865 0.847 0.865 0.865 0.865 109,804 0.8652 1.06%
2025-05-07 0 0.940 0.940 0.950 0.940 0.950 54,000 51,100 0.9463 0.856 0.856 0.865 0.856 0.865 59,294 0.8618 1.08%
2025-05-06 0 0.930 0.930 0.940 0.920 0.940 82,000 76,870 0.9374 0.847 0.847 0.856 0.838 0.856 90,039 0.8537 -1.06%
2025-05-02 0 0.940 0.940 0.990 - - 10,000 9,400 0.9400 0.856 0.856 0.902 - - 10,980 0.8561 0.00%
2025-04-30 0 0.940 0.930 0.960 0.930 0.940 90,000 83,730 0.9303 0.856 0.847 0.874 0.847 0.856 98,824 0.8473 -2.08%
2025-04-29 0 0.960 0.930 0.960 0.910 0.960 81,000 76,470 0.9441 0.874 0.847 0.874 0.829 0.874 88,941 0.8598 -1.03%
2025-04-28 0 0.970 0.930 0.970 - - 0 0 - 0.883 0.847 0.883 - - 0 - 0.00%
2025-04-25 0 0.970 0.940 0.960 0.930 0.980 156,000 147,220 0.9437 0.883 0.856 0.874 0.847 0.893 171,294 0.8595 3.19%
2025-04-24 0 0.940 0.940 0.960 0.940 0.950 125,000 118,470 0.9478 0.856 0.856 0.874 0.856 0.865 137,255 0.8631 -3.09%
2025-04-23 0 0.970 0.970 0.980 0.910 0.980 159,000 151,060 0.9501 0.883 0.883 0.893 0.829 0.893 174,588 0.8652 1.04%
2025-04-22 0 0.960 0.940 0.960 0.940 0.960 288,000 272,610 0.9466 0.874 0.856 0.874 0.856 0.874 316,235 0.8620 2.13%
2025-04-17 0 0.940 0.920 0.940 0.900 0.940 252,000 232,760 0.9237 0.856 0.838 0.856 0.820 0.856 276,706 0.8412 3.30%
2025-04-16 0 0.910 0.910 0.920 0.900 0.930 131,000 120,570 0.9204 0.829 0.829 0.838 0.820 0.847 143,843 0.8382 2.25%
2025-04-15 0 0.890 0.890 0.910 0.890 0.900 103,000 92,470 0.8978 0.811 0.811 0.829 0.811 0.820 113,098 0.8176 -2.20%
2025-04-14 0 0.910 0.900 0.920 0.880 0.920 508,000 455,300 0.8963 0.829 0.820 0.838 0.801 0.838 557,804 0.8162 0.00%
2025-04-11 0 0.910 0.900 0.920 0.880 0.910 43,000 38,410 0.8933 0.829 0.820 0.838 0.801 0.829 47,216 0.8135 0.00%
2025-04-10 0 0.910 0.890 0.920 0.880 0.930 90,000 81,280 0.9031 0.829 0.811 0.838 0.801 0.847 98,824 0.8225 -2.15%
2025-04-09 0 0.930 0.900 0.930 0.870 0.940 234,000 210,810 0.9009 0.847 0.820 0.847 0.792 0.856 256,941 0.8205 5.68%
2025-04-08 0 0.880 0.880 0.910 0.880 0.880 30,000 26,400 0.8800 0.801 0.801 0.829 0.801 0.801 32,941 0.8014 0.00%
2025-04-07 0 0.880 0.880 0.900 0.850 0.950 738,000 659,570 0.8937 0.801 0.801 0.820 0.774 0.865 810,353 0.8139 -9.28%
2025-04-03 0 0.970 0.950 0.970 0.950 0.970 318,000 305,510 0.9607 0.883 0.865 0.883 0.865 0.883 349,176 0.8749 0.00%
2025-04-02 0 0.970 0.960 0.970 0.900 0.980 2,043,000 1,904,860 0.9324 0.883 0.874 0.883 0.820 0.893 2,243,294 0.8491 6.59%
2025-04-01 0 0.910 0.900 0.910 0.910 0.940 265,000 244,530 0.9228 0.829 0.820 0.829 0.829 0.856 290,980 0.8404 2.25%
2025-03-31 0 0.890 0.890 0.910 0.840 0.940 179,000 161,460 0.9020 0.811 0.811 0.829 0.765 0.856 196,549 0.8215 -3.26%
2025-03-28 0 0.920 0.910 0.920 0.880 0.940 1,563,000 1,426,990 0.9130 0.838 0.829 0.838 0.801 0.856 1,716,235 0.8315 13.58%
2025-03-27 0 0.810 0.810 0.830 0.800 0.810 129,000 103,470 0.8021 0.738 0.738 0.756 0.729 0.738 141,647 0.7305 1.25%
2025-03-26 0 0.800 0.800 0.830 0.800 0.800 4,000 3,200 0.8000 0.729 0.729 0.756 0.729 0.729 4,392 0.7286 0.00%
2025-03-25 0 0.800 0.800 0.820 0.790 0.820 181,000 145,390 0.8033 0.729 0.729 0.747 0.719 0.747 198,745 0.7315 -1.23%
2025-03-24 0 0.810 0.790 0.810 0.810 0.810 83,000 67,230 0.8100 0.738 0.719 0.738 0.738 0.738 91,137 0.7377 0.00%
2025-03-21 0 0.810 0.800 0.810 0.800 0.820 119,000 96,620 0.8119 0.738 0.729 0.738 0.729 0.747 130,667 0.7394 -2.41%
2025-03-20 0 0.830 0.820 0.870 0.830 0.880 17,000 14,260 0.8388 0.756 0.747 0.792 0.756 0.801 18,667 0.7639 -3.49%
2025-03-19 0 0.860 0.850 0.880 0.830 0.860 130,000 110,680 0.8514 0.783 0.774 0.801 0.756 0.783 142,745 0.7754 6.17%
2025-03-18 0 0.810 0.810 0.830 0.810 0.820 99,000 80,970 0.8179 0.738 0.738 0.756 0.738 0.747 108,706 0.7449 0.00%
2025-03-17 0 0.810 0.800 0.810 0.800 0.820 41,000 33,280 0.8117 0.738 0.729 0.738 0.729 0.747 45,020 0.7392 -1.22%
2025-03-14 0 0.820 0.800 0.830 0.790 0.830 870,000 695,050 0.7989 0.747 0.729 0.756 0.719 0.756 955,294 0.7276 -1.20%
2025-03-13 0 0.830 0.810 0.870 0.810 0.830 42,000 34,440 0.8200 0.756 0.738 0.792 0.738 0.756 46,118 0.7468 0.00%
2025-03-12 0 0.830 0.810 0.840 0.810 0.840 159,000 132,590 0.8339 0.756 0.738 0.765 0.738 0.765 174,588 0.7594 -2.35%
2025-03-11 0 0.850 0.830 0.850 0.850 0.850 21,000 17,850 0.8500 0.774 0.756 0.774 0.774 0.774 23,059 0.7741 -3.41%
2025-03-10 0 0.880 0.850 0.880 0.840 0.880 5,000 4,350 0.8700 0.801 0.774 0.801 0.765 0.801 5,490 0.7923 0.00%
2025-03-07 0 0.880 0.840 0.880 0.830 0.880 57,000 49,350 0.8658 0.801 0.765 0.801 0.756 0.801 62,588 0.7885 0.00%
2025-03-06 0 0.880 0.850 0.880 0.880 0.880 79,000 69,520 0.8800 0.801 0.774 0.801 0.801 0.801 86,745 0.8014 2.33%
2025-03-05 0 0.860 0.840 0.860 - - 12,000 9,960 0.8300 0.783 0.765 0.783 - - 13,176 0.7559 0.00%
2025-03-04 0 0.860 0.830 0.860 0.790 0.860 241,000 201,990 0.8381 0.783 0.756 0.783 0.719 0.783 264,627 0.7633 7.50%
2025-03-03 0 0.800 0.800 0.840 0.800 0.810 140,000 112,970 0.8069 0.729 0.729 0.765 0.729 0.738 153,725 0.7349 -1.23%
2025-02-28 0 0.810 0.810 0.830 0.800 0.820 260,000 211,520 0.8135 0.738 0.738 0.756 0.729 0.747 285,490 0.7409 1.25%
2025-02-27 0 0.800 0.800 0.810 0.790 0.880 1,047,000 848,070 0.8100 0.729 0.729 0.738 0.719 0.801 1,149,647 0.7377 -10.11%
2025-02-26 0 0.890 0.850 0.890 0.860 0.900 26,000 22,790 0.8765 0.811 0.774 0.811 0.783 0.820 28,549 0.7983 3.49%
2025-02-25 0 0.860 0.860 0.900 0.860 0.860 32,000 27,520 0.8600 0.783 0.783 0.820 0.783 0.783 35,137 0.7832 0.00%
2025-02-24 0 0.860 0.860 0.930 0.860 0.900 87,000 76,010 0.8737 0.783 0.783 0.847 0.783 0.820 95,529 0.7957 -4.44%
2025-02-21 0 0.900 0.890 0.910 0.900 0.950 307,000 285,880 0.9312 0.820 0.811 0.829 0.820 0.865 337,098 0.8481 -5.26%
2025-02-20 0 0.950 0.910 0.930 0.870 0.950 524,000 487,800 0.9309 0.865 0.829 0.847 0.792 0.865 575,373 0.8478 2.15%
2025-02-19 0 0.930 0.900 0.950 0.830 0.930 468,000 415,670 0.8882 0.847 0.820 0.865 0.756 0.847 513,882 0.8089 12.05%
2025-02-18 0 0.830 0.830 0.870 0.830 0.830 24,000 19,920 0.8300 0.756 0.756 0.792 0.756 0.756 26,353 0.7559 0.00%
2025-02-17 0 0.830 0.830 0.840 0.830 0.840 45,000 37,360 0.8302 0.756 0.756 0.765 0.756 0.765 49,412 0.7561 -1.19%
2025-02-14 0 0.840 0.810 0.850 0.800 0.840 372,000 305,800 0.8220 0.765 0.738 0.774 0.729 0.765 408,471 0.7486 1.20%
2025-02-13 0 0.830 0.830 0.870 0.820 0.850 107,000 90,080 0.8419 0.756 0.756 0.792 0.747 0.774 117,490 0.7667 0.00%
2025-02-12 0 0.830 0.830 0.850 0.830 0.830 3,000 2,490 0.8300 0.756 0.756 0.774 0.756 0.756 3,294 0.7559 -2.35%
2025-02-11 0 0.850 0.820 0.850 0.860 0.870 13,000 11,250 0.8654 0.774 0.747 0.774 0.783 0.792 14,275 0.7881 0.00%
2025-02-10 0 0.850 0.830 0.850 0.850 0.860 77,000 65,830 0.8549 0.774 0.756 0.774 0.774 0.783 84,549 0.7786 0.00%
2025-02-07 0 0.850 0.850 0.860 0.850 0.850 18,000 15,300 0.8500 0.774 0.774 0.783 0.774 0.774 19,765 0.7741 2.41%
2025-02-06 0 0.830 0.830 0.840 0.820 0.830 57,000 46,860 0.8221 0.756 0.756 0.765 0.747 0.756 62,588 0.7487 0.00%
2025-02-05 0 0.830 0.780 0.860 0.830 0.830 20,000 16,600 0.8300 0.756 0.710 0.783 0.756 0.756 21,961 0.7559 0.00%
2025-02-04 0 0.830 0.830 0.860 0.830 0.840 30,000 25,180 0.8393 0.756 0.756 0.783 0.756 0.765 32,941 0.7644 -1.19%
2025-02-03 0 0.840 0.810 0.860 0.810 0.840 20,000 16,350 0.8175 0.765 0.738 0.783 0.738 0.765 21,961 0.7445 3.70%
2025-01-28 0 0.810 0.810 0.840 - - 0 0 - 0.738 0.738 0.765 - - 0 - 0.00%
2025-01-27 0 0.810 0.810 0.830 0.810 0.810 167,000 135,270 0.8100 0.738 0.738 0.756 0.738 0.738 183,373 0.7377 1.25%
2025-01-24 0 0.800 0.780 0.810 0.760 0.810 425,000 334,090 0.7861 0.729 0.710 0.738 0.692 0.738 466,667 0.7159 1.27%
2025-01-23 0 0.790 0.770 0.790 0.760 0.790 149,000 114,010 0.7652 0.719 0.701 0.719 0.692 0.719 163,608 0.6968 -1.25%
2025-01-22 0 0.800 0.760 0.800 0.780 0.810 91,000 73,230 0.8047 0.729 0.692 0.729 0.710 0.738 99,922 0.7329 -2.44%
2025-01-21 0 0.820 0.810 0.820 0.820 0.820 75,000 61,500 0.8200 0.747 0.738 0.747 0.747 0.747 82,353 0.7468 -1.20%
2025-01-20 0 0.830 0.810 0.840 0.800 0.830 68,000 55,480 0.8159 0.756 0.738 0.765 0.729 0.756 74,667 0.7430 2.47%
2025-01-17 0 0.810 0.810 0.840 0.810 0.810 42,000 34,020 0.8100 0.738 0.738 0.765 0.738 0.738 46,118 0.7377 -3.57%
2025-01-16 0 0.840 0.810 0.840 - - 0 0 - 0.765 0.738 0.765 - - 0 - 0.00%
2025-01-15 0 0.840 0.810 0.840 - - 0 0 - 0.765 0.738 0.765 - - 0 - 0.00%
2025-01-14 0 0.840 0.820 0.840 0.810 0.840 41,000 34,230 0.8349 0.765 0.747 0.765 0.738 0.765 45,020 0.7603 3.70%
2025-01-13 0 0.810 0.790 0.810 0.810 0.810 11,000 8,890 0.8082 0.738 0.719 0.738 0.738 0.738 12,078 0.7360 0.00%
2025-01-10 0 0.810 0.780 0.810 0.780 0.810 23,000 18,330 0.7970 0.738 0.710 0.738 0.710 0.738 25,255 0.7258 3.85%
2025-01-09 0 0.780 0.810 0.840 0.780 0.840 64,000 53,120 0.8300 0.710 0.738 0.765 0.710 0.765 70,275 0.7559 -4.88%
2025-01-08 0 0.820 0.810 0.830 - - 0 0 - 0.747 0.738 0.756 - - 0 - 0.00%
2025-01-07 0 0.820 0.780 0.820 - - 0 0 - 0.747 0.710 0.747 - - 0 - -2.38%
2025-01-06 0 0.840 0.810 0.840 - - 0 0 - 0.765 0.738 0.765 - - 0 - 0.00%
2025-01-03 0 0.840 0.810 0.840 - - 0 0 - 0.765 0.738 0.765 - - 0 - 0.00%
2025-01-02 0 0.840 0.840 0.850 0.840 0.840 69,000 57,960 0.8400 0.765 0.765 0.774 0.765 0.765 75,765 0.7650 -1.18%
2024-12-31 0 0.850 0.790 0.850 0.850 0.850 1,000 850 0.8500 0.774 0.719 0.774 0.774 0.774 1,098 0.7741 3.66%
2024-12-30 0 0.820 0.800 0.850 0.820 0.820 63,000 51,660 0.8200 0.747 0.729 0.774 0.747 0.747 69,176 0.7468 2.50%
2024-12-27 0 0.800 0.760 0.810 0.760 0.800 75,000 59,320 0.7909 0.729 0.692 0.738 0.692 0.729 82,353 0.7203 0.00%
2024-12-24 0 0.800 0.790 0.820 - - 0 0 - 0.729 0.719 0.747 - - 0 - 0.00%
2024-12-23 0 0.800 0.800 0.820 0.800 0.820 71,000 57,420 0.8087 0.729 0.729 0.747 0.729 0.747 77,961 0.7365 -2.44%
2024-12-20 0 0.820 0.800 0.830 0.800 0.820 40,000 32,400 0.8100 0.747 0.729 0.756 0.729 0.747 43,922 0.7377 -1.20%
2024-12-19 0 0.830 0.800 0.830 0.780 0.850 78,000 64,840 0.8313 0.756 0.729 0.756 0.710 0.774 85,647 0.7571 2.47%
2024-12-18 0 0.810 0.780 0.830 0.810 0.820 24,000 19,520 0.8133 0.738 0.710 0.756 0.738 0.747 26,353 0.7407 -2.41%
2024-12-17 0 0.830 0.800 0.830 0.800 0.830 56,000 45,180 0.8068 0.756 0.729 0.756 0.729 0.756 61,490 0.7348 0.00%
2024-12-16 0 0.830 0.800 0.830 0.790 0.830 76,000 60,480 0.7958 0.756 0.729 0.756 0.719 0.756 83,451 0.7247 2.47%
2024-12-13 0 0.810 0.810 0.840 0.810 0.810 23,000 18,630 0.8100 0.738 0.738 0.765 0.738 0.738 25,255 0.7377 0.00%
2024-12-12 0 0.810 0.810 0.870 0.810 0.830 105,000 85,240 0.8118 0.738 0.738 0.792 0.738 0.756 115,294 0.7393 -4.71%
2024-12-11 0 0.850 0.820 0.860 - - 0 0 - 0.774 0.747 0.783 - - 0 - 0.00%
2024-12-10 0 0.850 0.850 0.860 0.850 0.850 14,000 11,900 0.8500 0.774 0.774 0.783 0.774 0.774 15,373 0.7741 0.00%
2024-12-09 0 0.850 0.850 0.880 0.850 0.850 19,000 16,310 0.8584 0.774 0.774 0.801 0.774 0.774 20,863 0.7818 2.41%
2024-12-06 0 0.830 0.830 0.870 0.830 0.830 8,000 6,640 0.8300 0.756 0.756 0.792 0.756 0.756 8,784 0.7559 0.00%
2024-12-05 0 0.830 0.820 0.850 0.830 0.860 152,000 129,440 0.8516 0.756 0.747 0.774 0.756 0.783 166,902 0.7755 2.47%
2024-12-04 0 0.810 0.810 0.850 - - 0 0 - 0.738 0.738 0.774 - - 0 - 1.25%
2024-12-03 0 0.800 0.810 0.820 0.800 0.830 109,000 87,870 0.8061 0.729 0.738 0.747 0.729 0.756 119,686 0.7342 -3.61%
2024-12-02 0 0.830 0.830 0.840 0.830 0.830 5,000 4,150 0.8300 0.756 0.756 0.765 0.756 0.756 5,490 0.7559 0.00%
2024-11-29 0 0.830 0.830 0.860 - - 0 0 - 0.756 0.756 0.783 - - 0 - 0.00%
2024-11-28 0 0.830 0.830 0.860 0.820 0.830 30,000 24,650 0.8217 0.756 0.756 0.783 0.747 0.756 32,941 0.7483 0.00%
2024-11-27 0 0.830 0.820 0.860 0.810 0.830 42,000 34,760 0.8276 0.756 0.747 0.783 0.738 0.756 46,118 0.7537 0.00%
2024-11-26 0 0.830 0.830 0.850 0.830 0.830 28,000 23,240 0.8300 0.756 0.756 0.774 0.756 0.756 30,745 0.7559 -1.19%
2024-11-25 0 0.840 0.840 0.850 0.830 0.840 25,000 20,760 0.8304 0.765 0.765 0.774 0.756 0.765 27,451 0.7563 -3.45%
2024-11-22 0 0.870 0.860 0.870 0.850 0.880 118,000 103,010 0.8730 0.792 0.783 0.792 0.774 0.801 129,569 0.7950 3.57%
2024-11-21 0 0.840 0.830 0.850 0.840 0.840 93,000 78,120 0.8400 0.765 0.756 0.774 0.765 0.765 102,118 0.7650 0.00%
2024-11-20 0 0.840 0.820 0.840 - - 0 0 - 0.765 0.747 0.765 - - 0 - 0.00%
2024-11-19 0 0.840 0.840 0.870 0.840 0.840 21,000 17,640 0.8400 0.765 0.765 0.792 0.765 0.765 23,059 0.7650 -1.18%
2024-11-18 0 0.850 0.850 0.870 0.850 0.850 25,000 21,250 0.8500 0.774 0.774 0.792 0.774 0.774 27,451 0.7741 -3.41%
2024-11-15 0 0.880 0.850 0.880 - - 0 0 - 0.801 0.774 0.801 - - 0 - 0.00%
2024-11-14 0 0.880 0.860 0.880 0.880 0.880 1,000 880 0.8800 0.801 0.783 0.801 0.801 0.801 1,098 0.8014 -2.22%
2024-11-13 0 0.900 0.860 0.900 - - 0 0 - 0.820 0.783 0.820 - - 0 - 0.00%
2024-11-12 0 0.900 0.900 0.910 0.890 0.910 237,000 214,910 0.9068 0.820 0.820 0.829 0.811 0.829 260,235 0.8258 0.00%
2024-11-11 0 0.900 0.860 0.900 - - 0 0 - 0.820 0.783 0.820 - - 0 - -1.10%
2024-11-08 0 0.910 0.880 0.910 0.880 0.910 71,000 64,040 0.9020 0.829 0.801 0.829 0.801 0.829 77,961 0.8214 4.60%
2024-11-07 0 0.870 0.870 0.880 0.870 0.880 69,000 60,330 0.8743 0.792 0.792 0.801 0.792 0.801 75,765 0.7963 0.00%
2024-11-06 0 0.870 0.870 0.900 0.860 0.890 37,000 32,150 0.8689 0.792 0.792 0.820 0.783 0.811 40,627 0.7913 -2.25%
2024-11-05 0 0.890 0.860 0.890 0.890 0.900 49,000 43,910 0.8961 0.811 0.783 0.811 0.811 0.820 53,804 0.8161 -1.11%
2024-11-04 0 0.900 0.860 0.900 0.900 0.900 81,000 72,900 0.9000 0.820 0.783 0.820 0.820 0.820 88,941 0.8196 4.65%
2024-11-01 0 0.860 0.860 0.890 0.860 0.910 138,000 124,530 0.9024 0.783 0.783 0.811 0.783 0.829 151,529 0.8218 -4.44%
2024-10-31 0 0.900 0.900 0.910 0.850 0.900 30,000 26,850 0.8950 0.820 0.820 0.829 0.774 0.820 32,941 0.8151 -1.10%
2024-10-30 0 0.910 0.860 0.910 0.890 0.920 90,000 81,690 0.9077 0.829 0.783 0.829 0.811 0.838 98,824 0.8266 2.25%
2024-10-29 0 0.890 0.860 0.890 0.890 0.890 60,000 53,400 0.8900 0.811 0.783 0.811 0.811 0.811 65,882 0.8105 3.49%
2024-10-28 0 0.860 0.870 0.890 0.860 0.920 13,000 11,240 0.8646 0.783 0.792 0.811 0.783 0.838 14,275 0.7874 -1.15%
2024-10-25 0 0.870 0.870 0.910 0.870 0.870 138,000 120,060 0.8700 0.792 0.792 0.829 0.792 0.792 151,529 0.7923 0.00%
2024-10-24 0 0.870 0.850 0.870 0.840 0.870 56,000 47,880 0.8550 0.792 0.774 0.792 0.765 0.792 61,490 0.7787 0.00%
2024-10-23 0 0.870 0.870 0.880 0.850 0.930 200,000 171,540 0.8577 0.792 0.792 0.801 0.774 0.847 219,608 0.7811 -1.14%
2024-10-22 0 0.880 0.870 0.890 0.860 0.880 126,000 110,510 0.8771 0.801 0.792 0.811 0.783 0.801 138,353 0.7988 1.15%
2024-10-21 0 0.870 0.870 0.900 0.860 0.890 170,000 146,910 0.8642 0.792 0.792 0.820 0.783 0.811 186,667 0.7870 0.00%
2024-10-18 0 0.870 0.850 0.870 0.830 0.880 104,000 90,460 0.8698 0.792 0.774 0.792 0.756 0.801 114,196 0.7921 4.82%
2024-10-17 0 0.830 0.830 0.860 0.820 0.850 241,000 199,240 0.8267 0.756 0.756 0.783 0.747 0.774 264,627 0.7529 -1.19%
2024-10-16 0 0.840 0.840 0.870 0.810 0.850 427,000 354,930 0.8312 0.765 0.765 0.792 0.738 0.774 468,863 0.7570 0.00%
2024-10-15 0 0.840 0.840 0.880 0.840 0.900 78,000 66,260 0.8495 0.765 0.765 0.801 0.765 0.820 85,647 0.7736 -2.33%
2024-10-14 0 0.860 0.860 0.900 0.850 0.900 402,000 346,630 0.8623 0.783 0.783 0.820 0.774 0.820 441,412 0.7853 -4.44%
2024-10-10 0 0.900 0.890 0.920 0.880 0.910 154,000 139,580 0.9064 0.820 0.811 0.838 0.801 0.829 169,098 0.8254 0.00%
2024-10-09 0 0.900 0.900 0.940 0.880 1.010 450,000 408,220 0.9072 0.820 0.820 0.856 0.801 0.920 494,118 0.8262 -10.89%
2024-10-08 0 1.010 0.950 1.010 0.950 1.150 1,036,000 1,045,350 1.0090 0.920 0.865 0.920 0.865 1.047 1,137,569 0.9189 -14.41%
2024-10-07 0 1.180 1.150 1.180 1.040 1.290 1,998,000 2,319,530 1.1609 1.075 1.047 1.075 0.947 1.175 2,193,882 1.0573 13.46%
2024-10-04 0 1.040 1.000 1.040 0.910 1.040 1,100,000 1,093,630 0.9942 0.947 0.911 0.947 0.829 0.947 1,207,843 0.9054 8.33%
2024-10-03 0 0.960 0.960 0.980 0.930 1.080 1,059,000 1,047,640 0.9893 0.874 0.874 0.893 0.847 0.984 1,162,824 0.9009 -1.03%
2024-10-02 0 0.970 0.970 0.980 0.900 0.990 1,908,000 1,777,380 0.9315 0.883 0.883 0.893 0.820 0.902 2,095,059 0.8484 8.99%
2024-09-30 0 0.890 0.880 0.890 0.800 0.890 794,000 679,760 0.8561 0.811 0.801 0.811 0.729 0.811 871,843 0.7797 9.88%
2024-09-27 0 0.810 0.820 0.830 0.790 0.860 636,000 526,560 0.8279 0.738 0.747 0.756 0.719 0.783 698,353 0.7540 2.53%
2024-09-26 0 0.790 0.790 0.820 0.780 0.790 78,000 61,320 0.7862 0.719 0.719 0.747 0.710 0.719 85,647 0.7160 1.28%
2024-09-25 0 0.780 0.780 0.800 0.780 0.800 115,000 90,890 0.7903 0.710 0.710 0.729 0.710 0.729 126,275 0.7198 -2.50%
2024-09-24 0 0.800 0.770 0.800 0.800 0.810 37,000 29,870 0.8073 0.729 0.701 0.729 0.729 0.738 40,627 0.7352 0.00%
2024-09-23 0 0.800 0.790 0.800 0.790 0.800 16,000 12,660 0.7913 0.729 0.719 0.729 0.719 0.729 17,569 0.7206 0.00%
2024-09-20 0 0.800 0.770 0.800 0.780 0.800 59,000 46,660 0.7908 0.729 0.701 0.729 0.710 0.729 64,784 0.7202 0.00%
2024-09-19 0 0.800 0.760 0.800 0.800 0.800 1,000 800 0.8000 0.729 0.692 0.729 0.729 0.729 1,098 0.7286 6.67%
2024-09-17 0 0.750 0.750 0.800 0.750 0.750 3,000 2,250 0.7500 0.683 0.683 0.729 0.683 0.683 3,294 0.6830 2.74%
2024-09-16 0 0.730 0.730 0.750 0.730 0.730 14,000 10,220 0.7300 0.665 0.665 0.683 0.665 0.665 15,373 0.6648 0.00%
2024-09-13 0 0.730 0.720 0.730 0.710 0.730 35,000 24,960 0.7131 0.665 0.656 0.665 0.647 0.665 38,431 0.6495 -2.67%
2024-09-12 0 0.750 0.730 0.750 0.750 0.750 30,000 22,500 0.7500 0.683 0.665 0.683 0.683 0.683 32,941 0.6830 0.00%
2024-09-11 0 0.750 0.730 0.760 0.710 0.750 24,000 17,580 0.7325 0.683 0.665 0.692 0.647 0.683 26,353 0.6671 -1.32%
2024-09-10 0 0.760 0.720 0.760 0.760 0.760 8,000 6,080 0.7600 0.692 0.656 0.692 0.692 0.692 8,784 0.6921 -2.56%
2024-09-09 0 0.780 0.710 0.780 0.780 0.780 3,000 2,340 0.7800 0.710 0.647 0.710 0.710 0.710 3,294 0.7104 0.00%
2024-09-05 0 0.780 0.720 0.780 - - 0 0 - 0.710 0.656 0.710 - - 0 - 0.00%
2024-09-04 0 0.780 0.750 0.780 0.750 0.780 164,000 125,590 0.7658 0.710 0.683 0.710 0.683 0.710 180,078 0.6974 -1.27%
2024-09-03 0 0.790 0.790 0.800 0.790 0.800 67,000 53,520 0.7988 0.719 0.719 0.729 0.719 0.729 73,569 0.7275 -1.25%
2024-09-02 0 0.800 0.800 0.830 0.800 0.800 2,000 1,600 0.8000 0.729 0.729 0.756 0.729 0.729 2,196 0.7286 -1.23%
2024-08-30 0 0.810 0.810 0.830 0.790 0.810 90,000 71,820 0.7980 0.738 0.738 0.756 0.719 0.738 98,824 0.7268 -2.41%
2024-08-29 0 0.830 0.810 0.860 0.830 0.830 10,000 8,300 0.8300 0.756 0.738 0.783 0.756 0.756 10,980 0.7559 0.00%
2024-08-28 0 0.830 0.830 0.870 0.810 0.830 39,000 31,770 0.8146 0.756 0.756 0.792 0.738 0.756 42,824 0.7419 -2.35%
2024-08-27 0 0.850 0.810 0.870 0.850 0.850 2,000 1,700 0.8500 0.774 0.738 0.792 0.774 0.774 2,196 0.7741 -2.30%
2024-08-26 0 0.870 0.830 0.870 - - 0 0 - 0.792 0.756 0.792 - - 0 - 0.00%
2024-08-23 0 0.870 0.840 0.870 0.840 0.870 36,000 30,630 0.8508 0.792 0.765 0.792 0.765 0.792 39,529 0.7749 6.10%
2024-08-22 0 0.820 0.820 0.860 - - 0 0 - 0.747 0.747 0.783 - - 0 - 0.00%
2024-08-21 0 0.820 0.820 0.850 0.810 0.810 18,000 14,580 0.8100 0.747 0.747 0.774 0.738 0.738 19,765 0.7377 -2.38%
2024-08-20 0 0.840 0.840 0.860 - - 20,000 16,800 0.8400 0.765 0.765 0.783 - - 21,961 0.7650 1.20%
2024-08-19 0 0.830 0.830 0.860 0.820 0.860 35,000 29,820 0.8520 0.756 0.756 0.783 0.747 0.783 38,431 0.7759 -3.49%
2024-08-16 0 0.860 0.830 0.860 - - 0 0 - 0.783 0.756 0.783 - - 0 - 0.00%
2024-08-15 0 0.860 0.820 0.860 - - 0 0 - 0.783 0.747 0.783 - - 0 - 0.00%
2024-08-14 0 0.860 0.810 0.870 - - 0 0 - 0.783 0.738 0.792 - - 0 - 0.00%
2024-08-13 0 0.860 0.840 0.870 - - 0 0 - 0.783 0.765 0.792 - - 0 - 0.00%
2024-08-12 0 0.860 0.840 0.860 0.860 0.860 65,000 55,900 0.8600 0.783 0.765 0.783 0.783 0.783 71,373 0.7832 -2.27%
2024-08-09 0 0.880 0.840 0.890 0.880 0.890 22,000 19,370 0.8805 0.801 0.765 0.811 0.801 0.811 24,157 0.8018 2.33%
2024-08-08 0 0.860 0.840 0.860 0.820 0.860 38,000 31,920 0.8400 0.783 0.765 0.783 0.747 0.783 41,725 0.7650 4.88%
2024-08-07 0 0.820 0.820 0.840 0.820 0.820 30,000 24,600 0.8200 0.747 0.747 0.765 0.747 0.747 32,941 0.7468 -1.20%
2024-08-06 0 0.830 0.820 0.840 0.820 0.830 53,000 43,790 0.8262 0.756 0.747 0.765 0.747 0.756 58,196 0.7525 1.22%
2024-08-05 0 0.820 0.820 0.840 0.810 0.850 58,000 48,290 0.8326 0.747 0.747 0.765 0.738 0.774 63,686 0.7582 -5.75%
2024-08-02 0 0.870 0.850 0.870 0.870 0.870 20,000 17,400 0.8700 0.792 0.774 0.792 0.792 0.792 21,961 0.7923 0.00%
2024-08-01 0 0.870 0.850 0.880 0.870 0.870 4,000 3,480 0.8700 0.792 0.774 0.801 0.792 0.792 4,392 0.7923 -1.14%
2024-07-31 0 0.880 0.830 0.890 0.810 0.880 20,000 16,640 0.8320 0.801 0.756 0.811 0.738 0.801 21,961 0.7577 3.53%
2024-07-30 0 0.850 0.850 0.900 0.850 0.860 35,000 30,090 0.8597 0.774 0.774 0.820 0.774 0.783 38,431 0.7830 0.00%
2024-07-29 0 0.850 0.850 0.890 0.850 0.850 5,000 4,250 0.8500 0.774 0.774 0.811 0.774 0.774 5,490 0.7741 -5.56%
2024-07-26 0 0.900 0.860 0.900 0.860 0.890 46,000 40,750 0.8859 0.820 0.783 0.820 0.783 0.811 50,510 0.8068 3.45%
2024-07-25 0 0.870 0.830 0.870 0.840 0.880 63,000 54,090 0.8586 0.792 0.756 0.792 0.765 0.801 69,176 0.7819 2.35%
2024-07-24 0 0.850 0.830 0.850 0.860 0.860 2,000 1,680 0.8400 0.774 0.756 0.774 0.783 0.783 2,196 0.7650 2.41%
2024-07-23 0 0.830 0.800 0.860 0.830 0.860 150,000 127,640 0.8509 0.756 0.729 0.783 0.756 0.783 164,706 0.7750 -2.35%
2024-07-22 0 0.850 0.850 0.880 0.850 0.950 376,000 334,900 0.8907 0.774 0.774 0.801 0.774 0.865 412,863 0.8112 4.94%
2024-07-19 0 0.810 0.810 0.830 0.810 0.880 214,000 175,760 0.8213 0.738 0.738 0.756 0.738 0.801 234,980 0.7480 -4.71%
2024-07-18 0 0.850 0.800 0.850 0.820 0.890 80,000 68,260 0.8533 0.774 0.729 0.774 0.747 0.811 87,843 0.7771 6.25%
2024-07-17 0 0.800 0.800 0.830 0.790 0.860 96,000 79,580 0.8290 0.729 0.729 0.756 0.719 0.783 105,412 0.7549 -5.88%
2024-07-16 0 0.850 0.800 0.830 0.760 0.870 447,000 369,070 0.8257 0.774 0.729 0.756 0.692 0.792 490,824 0.7519 4.94%
2024-07-15 0 0.810 0.780 0.810 0.750 0.810 38,000 29,890 0.7866 0.738 0.710 0.738 0.683 0.738 41,725 0.7163 1.25%
2024-07-12 0 0.800 0.770 0.800 - - 0 0 - 0.729 0.701 0.729 - - 0 - 0.00%
2024-07-11 0 0.800 0.760 0.810 0.800 0.820 44,000 35,470 0.8061 0.729 0.692 0.738 0.729 0.747 48,314 0.7342 -1.23%
2024-07-10 0 0.810 0.750 0.810 - - 0 0 - 0.738 0.683 0.738 - - 0 - 0.00%
2024-07-09 0 0.810 0.750 0.810 0.810 0.830 64,000 52,550 0.8211 0.738 0.683 0.738 0.738 0.756 70,275 0.7478 2.53%
2024-07-08 0 0.790 0.770 0.800 0.790 0.790 3,000 2,370 0.7900 0.719 0.701 0.729 0.719 0.719 3,294 0.7195 -1.25%
2024-07-05 0 0.800 0.750 0.810 0.760 0.800 14,000 10,680 0.7629 0.729 0.683 0.738 0.692 0.729 15,373 0.6947 0.00%
2024-07-04 0 0.800 0.750 0.810 0.740 0.800 22,000 16,400 0.7455 0.729 0.683 0.738 0.674 0.729 24,157 0.6789 0.00%
2024-07-03 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 0.729 0.729 0.738 0.729 0.729 10,980 0.7286 0.00%
2024-07-02 0 0.800 0.770 0.810 0.780 0.800 67,000 53,040 0.7916 0.729 0.701 0.738 0.710 0.729 73,569 0.7210 1.27%
2024-06-28 0 0.790 0.790 0.800 0.790 0.800 16,000 12,650 0.7906 0.719 0.719 0.729 0.719 0.729 17,569 0.7200 1.28%
2024-06-27 0 0.780 0.760 0.780 0.750 0.780 23,000 17,360 0.7548 0.710 0.692 0.710 0.683 0.710 25,255 0.6874 -1.27%
2024-06-26 0 0.790 0.760 0.790 0.790 0.790 22,000 17,380 0.7900 0.719 0.692 0.719 0.719 0.719 24,157 0.7195 -1.25%
2024-06-25 0 0.800 0.780 0.800 0.800 0.800 3,000 2,400 0.8000 0.729 0.710 0.729 0.729 0.729 3,294 0.7286 -1.23%
2024-06-24 0 0.810 0.770 0.810 0.770 0.820 73,000 58,720 0.8044 0.738 0.701 0.738 0.701 0.747 80,157 0.7326 -1.22%
2024-06-21 0 0.820 0.800 0.850 - - 0 0 - 0.747 0.729 0.774 - - 0 - 0.00%
2024-06-20 0 0.820 0.820 0.850 0.820 0.820 46,000 37,720 0.8200 0.747 0.747 0.774 0.747 0.747 50,510 0.7468 0.00%
2024-06-19 0 0.820 0.820 0.850 0.810 0.820 37,000 30,020 0.8114 0.747 0.747 0.774 0.738 0.747 40,627 0.7389 0.00%
2024-06-18 0 0.820 0.820 0.850 - - 0 0 - 0.747 0.747 0.774 - - 0 - 0.00%
2024-06-17 0 0.820 0.820 0.850 0.820 0.820 66,000 54,120 0.8200 0.747 0.747 0.774 0.747 0.747 72,471 0.7468 0.00%
2024-06-14 0 0.820 0.820 0.850 0.820 0.820 18,000 14,760 0.8200 0.747 0.747 0.774 0.747 0.747 19,765 0.7468 0.00%
2024-06-13 0 0.820 0.820 0.850 0.820 0.830 75,000 61,960 0.8261 0.747 0.747 0.774 0.747 0.756 82,353 0.7524 -3.53%
2024-06-12 0 0.850 0.830 0.860 0.830 0.850 58,000 49,120 0.8469 0.774 0.756 0.783 0.756 0.774 63,686 0.7713 2.41%
2024-06-11 0 0.830 0.830 0.850 0.830 0.830 15,000 12,450 0.8300 0.756 0.756 0.774 0.756 0.756 16,471 0.7559 -2.35%
2024-06-07 0 0.850 0.830 0.850 - - 0 0 - 0.774 0.756 0.774 - - 0 - 0.00%
2024-06-06 0 0.850 0.830 0.860 0.850 0.860 40,000 34,100 0.8525 0.774 0.756 0.783 0.774 0.783 43,922 0.7764 -2.30%
2024-06-05 0 0.870 0.850 0.870 0.850 0.870 109,000 92,970 0.8529 0.792 0.774 0.792 0.774 0.792 119,686 0.7768 0.00%
2024-06-04 0 0.870 0.850 0.870 0.850 0.880 31,000 26,900 0.8677 0.792 0.774 0.792 0.774 0.801 34,039 0.7903 0.00%
2024-06-03 0 0.870 0.860 0.880 0.870 0.870 12,000 10,440 0.8700 0.792 0.783 0.801 0.792 0.792 13,176 0.7923 0.00%
2024-05-31 0 0.870 0.870 0.880 0.850 0.890 88,000 76,620 0.8707 0.792 0.792 0.801 0.774 0.811 96,627 0.7929 2.35%
2024-05-30 0 0.850 0.850 0.880 0.850 0.880 94,000 81,130 0.8631 0.774 0.774 0.801 0.774 0.801 103,216 0.7860 0.00%
2024-05-29 0 0.850 0.850 0.880 0.850 0.850 63,000 53,550 0.8500 0.774 0.774 0.801 0.774 0.774 69,176 0.7741 -1.16%
2024-05-28 0 0.860 0.840 0.890 0.820 0.860 80,000 67,100 0.8388 0.783 0.765 0.811 0.747 0.783 87,843 0.7639 0.00%
2024-05-27 0 0.860 0.850 0.860 0.860 0.880 19,000 16,620 0.8747 0.783 0.774 0.783 0.783 0.801 20,863 0.7966 3.61%
2024-05-24 0 0.830 0.830 0.880 0.820 0.880 44,000 37,920 0.8618 0.756 0.756 0.801 0.747 0.801 48,314 0.7849 -5.68%
2024-05-23 0 0.880 0.830 0.880 0.840 0.880 97,000 82,480 0.8503 0.801 0.756 0.801 0.765 0.801 106,510 0.7744 7.32%
2024-05-22 0 0.820 0.820 0.840 0.800 0.900 328,000 273,140 0.8327 0.747 0.747 0.765 0.729 0.820 360,157 0.7584 -5.75%
2024-05-21 0 0.870 0.850 0.870 0.850 0.890 258,000 223,610 0.8667 0.792 0.774 0.792 0.774 0.811 283,294 0.7893 2.35%
2024-05-20 0 0.850 0.850 0.890 0.850 0.850 5,000 4,250 0.8500 0.774 0.774 0.811 0.774 0.774 5,490 0.7741 0.00%
2024-05-17 0 0.850 0.850 0.860 0.850 0.880 234,000 201,830 0.8625 0.774 0.774 0.783 0.774 0.801 256,941 0.7855 -3.41%
2024-05-16 0 0.880 0.880 0.900 0.870 0.910 222,000 198,770 0.8954 0.801 0.801 0.820 0.792 0.829 243,765 0.8154 0.00%
2024-05-14 0 0.880 0.870 0.880 0.880 0.890 45,000 39,700 0.8822 0.801 0.792 0.801 0.801 0.811 49,412 0.8035 -2.22%
2024-05-13 0 0.900 0.880 0.900 0.890 0.900 124,000 110,600 0.8919 0.820 0.801 0.820 0.811 0.820 136,157 0.8123 1.12%
2024-05-10 0 0.890 0.890 0.900 0.870 0.900 109,000 96,320 0.8837 0.811 0.811 0.820 0.792 0.820 119,686 0.8048 4.71%
2024-05-09 0 0.850 0.860 0.870 0.850 0.910 38,780 33,321 0.8592 0.774 0.783 0.792 0.774 0.829 42,582 0.7825 -1.16%
2024-05-08 0 0.860 0.860 0.880 0.860 0.870 130,000 112,800 0.8677 0.783 0.783 0.801 0.783 0.792 142,745 0.7902 -4.44%
2024-05-07 0 0.900 0.870 0.910 - - 0 0 - 0.820 0.792 0.829 - - 0 - 0.00%
2024-05-06 0 0.900 0.890 0.920 0.860 0.930 338,000 298,360 0.8827 0.820 0.811 0.838 0.783 0.847 371,137 0.8039 4.65%
2024-05-03 0 0.860 0.860 0.870 0.860 0.880 48,000 41,680 0.8683 0.783 0.783 0.792 0.783 0.801 52,706 0.7908 -2.27%
2024-05-02 0 0.880 0.850 0.870 0.820 0.880 471,000 401,410 0.8523 0.801 0.774 0.792 0.747 0.801 517,176 0.7762 8.64%
2024-04-30 0 0.810 0.810 0.830 0.810 0.830 89,000 73,040 0.8207 0.738 0.738 0.756 0.738 0.756 97,725 0.7474 0.00%
2024-04-29 0 0.810 0.800 0.810 0.800 0.810 124,000 99,240 0.8003 0.738 0.729 0.738 0.729 0.738 136,157 0.7289 6.58%
2024-04-26 0 0.760 0.760 0.800 0.760 0.790 235,000 181,670 0.7731 0.692 0.692 0.729 0.692 0.719 258,039 0.7040 -1.30%
2024-04-25 0 0.770 0.770 0.800 0.770 0.780 30,000 23,140 0.7713 0.701 0.701 0.729 0.701 0.710 32,941 0.7025 0.00%
2024-04-24 0 0.770 0.770 0.800 - - 0 0 - 0.701 0.701 0.729 - - 0 - 0.00%
2024-04-23 0 0.770 0.770 0.810 0.770 0.770 11,000 8,470 0.7700 0.701 0.701 0.738 0.701 0.701 12,078 0.7013 0.00%
2024-04-22 0 0.770 0.770 0.800 0.760 0.820 51,000 39,270 0.7700 0.701 0.701 0.729 0.692 0.747 56,000 0.7013 1.32%
2024-04-19 0 0.760 0.730 0.800 0.730 0.760 109,000 80,130 0.7351 0.692 0.665 0.729 0.665 0.692 119,686 0.6695 1.33%
2024-04-18 0 0.750 0.750 0.780 0.720 0.760 14,000 10,340 0.7386 0.683 0.683 0.710 0.656 0.692 15,373 0.6726 -1.32%
2024-04-17 0 0.760 0.750 0.810 0.760 0.760 11,000 8,360 0.7600 0.692 0.683 0.738 0.692 0.692 12,078 0.6921 0.00%
2024-04-16 0 0.760 0.750 0.770 0.750 0.760 98,000 73,700 0.7520 0.692 0.683 0.701 0.683 0.692 107,608 0.6849 1.33%
2024-04-15 0 0.750 0.750 0.800 - - 0 0 - 0.683 0.683 0.729 - - 0 - 0.00%
2024-04-12 0 0.750 0.750 0.800 0.750 0.750 94,000 70,500 0.7500 0.683 0.683 0.729 0.683 0.683 103,216 0.6830 0.00%
2024-04-11 0 0.750 0.750 0.790 0.750 0.810 18,000 13,950 0.7750 0.683 0.683 0.719 0.683 0.738 19,765 0.7058 0.00%
2024-04-10 0 0.750 0.750 0.770 0.740 0.780 111,000 83,130 0.7489 0.683 0.683 0.701 0.674 0.710 121,882 0.6821 -3.85%
2024-04-09 0 0.780 0.770 0.800 0.760 0.780 92,000 70,320 0.7643 0.710 0.701 0.729 0.692 0.710 101,020 0.6961 -2.50%
2024-04-08 0 0.800 0.750 0.810 0.800 0.820 18,000 14,740 0.8189 0.729 0.683 0.738 0.729 0.747 19,765 0.7458 0.00%
2024-04-05 0 0.800 0.800 0.840 0.800 0.800 23,000 18,400 0.8000 0.729 0.729 0.765 0.729 0.729 25,255 0.7286 2.56%
2024-04-03 0 0.780 0.780 0.790 0.750 0.800 158,000 123,350 0.7807 0.710 0.710 0.719 0.683 0.729 173,490 0.7110 -2.50%
2024-04-02 0 0.800 0.800 0.830 0.790 0.850 298,000 243,370 0.8167 0.729 0.729 0.756 0.719 0.774 327,216 0.7438 -13.04%
2024-03-28 0 0.920 0.880 0.920 0.920 0.930 124,000 114,240 0.9213 0.838 0.801 0.838 0.838 0.847 136,157 0.8390 0.00%
2024-03-27 0 0.920 0.900 0.920 0.920 0.920 6,000 5,520 0.9200 0.838 0.820 0.838 0.838 0.838 6,588 0.8379 0.00%
2024-03-26 0 0.920 0.910 0.920 0.890 0.940 202,000 184,020 0.9110 0.838 0.829 0.838 0.811 0.856 221,804 0.8297 3.37%
2024-03-25 0 0.890 0.880 0.900 0.860 0.890 21,000 18,360 0.8743 0.811 0.801 0.820 0.783 0.811 23,059 0.7962 0.00%
2024-03-22 0 0.890 0.860 0.930 0.860 0.890 33,000 29,310 0.8882 0.811 0.783 0.847 0.783 0.811 36,235 0.8089 3.49%
2024-03-21 0 0.860 0.860 0.900 0.860 0.900 27,000 23,510 0.8707 0.783 0.783 0.820 0.783 0.820 29,647 0.7930 0.00%
2024-03-20 0 0.860 0.850 0.920 0.860 0.860 6,000 5,160 0.8600 0.783 0.774 0.838 0.783 0.783 6,588 0.7832 -2.27%
2024-03-19 0 0.880 0.880 0.890 0.880 0.940 307,000 277,400 0.9036 0.801 0.801 0.811 0.801 0.856 337,098 0.8229 -5.38%
2024-03-18 0 0.930 0.900 0.930 0.880 0.930 25,000 22,710 0.9084 0.847 0.820 0.847 0.801 0.847 27,451 0.8273 3.33%
2024-03-15 0 0.900 0.880 0.900 0.880 0.900 17,000 15,040 0.8847 0.820 0.801 0.820 0.801 0.820 18,667 0.8057 3.45%
2024-03-14 0 0.870 0.890 0.900 0.860 0.870 42,000 36,320 0.8648 0.792 0.811 0.820 0.783 0.792 46,118 0.7876 -2.25%
2024-03-13 0 0.890 0.870 0.890 0.890 0.940 96,000 88,540 0.9223 0.811 0.792 0.811 0.811 0.856 105,412 0.8399 0.00%
2024-03-12 0 0.890 0.910 0.920 0.860 0.930 168,000 150,010 0.8929 0.811 0.829 0.838 0.783 0.847 184,471 0.8132 4.71%
2024-03-11 0 0.850 0.830 0.850 0.770 0.850 553,000 451,910 0.8172 0.774 0.756 0.774 0.701 0.774 607,216 0.7442 11.84%
2024-03-08 0 0.760 0.760 0.790 0.750 0.800 127,000 99,010 0.7796 0.692 0.692 0.719 0.683 0.729 139,451 0.7100 1.33%
2024-03-07 0 0.750 0.750 0.790 0.750 0.800 299,000 229,160 0.7664 0.683 0.683 0.719 0.683 0.729 328,314 0.6980 -1.32%
2024-03-06 0 0.760 0.750 0.800 0.760 0.790 35,000 27,050 0.7729 0.692 0.683 0.729 0.692 0.719 38,431 0.7039 0.00%
2024-03-05 0 0.760 0.750 0.790 0.760 0.790 49,000 37,820 0.7718 0.692 0.683 0.719 0.692 0.719 53,804 0.7029 1.33%
2024-03-04 0 0.750 0.740 0.750 0.750 0.800 383,000 291,880 0.7621 0.683 0.674 0.683 0.683 0.729 420,549 0.6940 -6.25%
2024-03-01 0 0.800 0.800 0.830 0.800 0.820 110,000 88,130 0.8012 0.729 0.729 0.756 0.729 0.747 120,784 0.7296 -3.61%
2024-02-29 0 0.830 0.820 0.870 0.830 0.830 38,000 31,540 0.8300 0.756 0.747 0.792 0.756 0.756 41,725 0.7559 1.22%
2024-02-28 0 0.820 0.800 0.840 0.800 0.840 81,000 67,740 0.8363 0.747 0.729 0.765 0.729 0.765 88,941 0.7616 -2.38%
2024-02-27 0 0.840 0.830 0.840 0.770 0.850 351,000 296,350 0.8443 0.765 0.756 0.765 0.701 0.774 385,412 0.7689 1.20%
2024-02-26 0 0.830 0.830 0.840 0.830 0.830 32,000 26,560 0.8300 0.756 0.756 0.765 0.756 0.756 35,137 0.7559 0.00%
2024-02-23 0 0.830 0.790 0.830 0.760 0.830 42,000 33,260 0.7919 0.756 0.719 0.756 0.692 0.756 46,118 0.7212 -1.19%
2024-02-22 0 0.840 0.790 0.840 0.810 0.840 5,000 4,110 0.8220 0.765 0.719 0.765 0.738 0.765 5,490 0.7486 5.00%
2024-02-21 0 0.800 0.750 0.800 0.790 0.800 151,000 120,580 0.7985 0.729 0.683 0.729 0.719 0.729 165,804 0.7272 0.00%
2024-02-20 0 0.800 0.750 0.800 0.770 0.800 78,000 61,250 0.7853 0.729 0.683 0.729 0.701 0.729 85,647 0.7151 2.56%
2024-02-19 0 0.780 0.760 0.790 0.760 0.790 127,000 99,530 0.7837 0.710 0.692 0.719 0.692 0.719 139,451 0.7137 2.63%
2024-02-16 0 0.760 0.760 0.790 0.740 0.790 105,000 80,890 0.7704 0.692 0.692 0.719 0.674 0.719 115,294 0.7016 -1.30%
2024-02-15 0 0.770 0.770 0.790 0.750 0.770 6,000 4,600 0.7667 0.701 0.701 0.719 0.683 0.701 6,588 0.6982 0.00%
2024-02-14 0 0.770 0.750 0.770 0.770 0.770 23,000 17,710 0.7700 0.701 0.683 0.701 0.701 0.701 25,255 0.7013 4.05%
2024-02-09 0 0.740 0.730 0.780 - - 0 0 - 0.674 0.665 0.710 - - 0 - 0.00%
2024-02-08 0 0.740 0.740 0.780 - - 0 0 - 0.674 0.674 0.710 - - 0 - 1.37%
2024-02-07 0 0.730 0.730 0.780 0.730 0.800 303,000 229,530 0.7575 0.665 0.665 0.710 0.665 0.729 332,706 0.6899 -3.95%
2024-02-06 0 0.760 0.750 0.760 0.720 0.760 23,000 16,970 0.7378 0.692 0.683 0.692 0.656 0.692 25,255 0.6719 1.33%
2024-02-05 0 0.750 0.720 0.740 0.700 0.760 165,000 123,180 0.7465 0.683 0.656 0.674 0.637 0.692 181,176 0.6799 1.35%
2024-02-02 0 0.740 0.720 0.740 0.740 0.740 55,000 40,700 0.7400 0.674 0.656 0.674 0.674 0.674 60,392 0.6739 1.37%
2024-02-01 0 0.730 0.730 0.740 0.720 0.750 95,000 69,140 0.7278 0.665 0.665 0.674 0.656 0.683 104,314 0.6628 -5.19%
2024-01-31 0 0.770 0.730 0.770 0.720 0.790 35,000 26,750 0.7643 0.701 0.665 0.701 0.656 0.719 38,431 0.6960 6.94%
2024-01-30 0 0.720 0.720 0.800 0.710 0.720 43,000 30,710 0.7142 0.656 0.656 0.729 0.647 0.656 47,216 0.6504 -2.70%
2024-01-29 0 0.740 0.740 0.790 0.720 0.740 34,000 25,080 0.7376 0.674 0.674 0.719 0.656 0.674 37,333 0.6718 -3.90%
2024-01-26 0 0.770 0.710 0.780 0.770 0.770 96,000 73,920 0.7700 0.701 0.647 0.710 0.701 0.701 105,412 0.7013 0.00%
2024-01-25 0 0.770 0.740 0.750 0.710 0.780 239,000 172,490 0.7217 0.701 0.674 0.683 0.647 0.710 262,431 0.6573 2.67%
2024-01-24 0 0.750 0.690 0.750 0.760 0.760 110,000 83,560 0.7596 0.683 0.628 0.683 0.692 0.692 120,784 0.6918 1.35%
2024-01-23 0 0.740 0.740 0.750 0.730 0.750 363,000 264,940 0.7299 0.674 0.674 0.683 0.665 0.683 398,588 0.6647 4.23%
2024-01-22 0 0.710 0.710 0.740 0.700 0.720 123,000 87,000 0.7073 0.647 0.647 0.674 0.637 0.656 135,059 0.6442 0.00%
2024-01-19 0 0.710 0.710 0.720 0.710 0.710 25,000 17,750 0.7100 0.647 0.647 0.656 0.647 0.647 27,451 0.6466 -1.39%
2024-01-18 0 0.720 0.710 0.720 0.700 0.740 189,000 137,310 0.7265 0.656 0.647 0.656 0.637 0.674 207,529 0.6616 2.86%
2024-01-17 0 0.700 0.690 0.700 0.700 0.760 754,000 538,960 0.7148 0.637 0.628 0.637 0.637 0.692 827,922 0.6510 -9.09%
2024-01-16 0 0.770 0.740 0.770 0.750 0.800 298,000 228,920 0.7682 0.701 0.674 0.701 0.683 0.729 327,216 0.6996 -3.75%
2024-01-15 0 0.800 0.780 0.820 0.800 0.850 152,000 122,830 0.8081 0.729 0.710 0.747 0.729 0.774 166,902 0.7359 -4.76%
2024-01-12 0 0.840 0.830 0.850 0.830 0.890 76,000 65,640 0.8637 0.765 0.756 0.774 0.756 0.811 83,451 0.7866 1.20%
2024-01-11 0 0.830 0.830 0.860 0.820 0.830 52,000 43,060 0.8281 0.756 0.756 0.783 0.747 0.756 57,098 0.7541 2.47%
2024-01-10 0 0.810 0.810 0.850 0.810 0.810 10,000 8,100 0.8100 0.738 0.738 0.774 0.738 0.738 10,980 0.7377 0.00%
2024-01-09 0 0.810 0.810 0.840 0.790 0.890 39,000 32,220 0.8262 0.738 0.738 0.765 0.719 0.811 42,824 0.7524 -1.22%
2024-01-08 0 0.820 0.820 0.840 0.820 0.840 11,000 9,220 0.8382 0.747 0.747 0.765 0.747 0.765 12,078 0.7633 -2.38%
2024-01-05 0 0.840 0.840 0.850 0.830 0.840 19,000 15,820 0.8326 0.765 0.765 0.774 0.756 0.765 20,863 0.7583 0.00%
2024-01-04 0 0.840 0.830 0.880 0.840 0.840 2,000 1,680 0.8400 0.765 0.756 0.801 0.765 0.765 2,196 0.7650 0.00%
2024-01-03 0 0.840 0.840 0.880 0.840 0.890 38,000 32,970 0.8676 0.765 0.765 0.801 0.765 0.811 41,725 0.7902 -3.45%
2024-01-02 0 0.870 0.840 0.870 0.860 0.870 12,000 10,350 0.8625 0.792 0.765 0.792 0.783 0.792 13,176 0.7855 2.35%
2023-12-29 0 0.850 0.820 0.850 0.800 0.860 89,000 73,600 0.8270 0.774 0.747 0.774 0.729 0.783 97,725 0.7531 1.19%
2023-12-28 0 0.840 0.820 0.840 0.750 0.840 61,000 47,660 0.7813 0.765 0.747 0.765 0.683 0.765 66,980 0.7116 2.44%
2023-12-27 0 0.820 0.800 0.850 0.810 0.840 221,000 182,070 0.8238 0.747 0.729 0.774 0.738 0.765 242,667 0.7503 -2.38%
2023-12-22 0 0.840 0.840 0.860 0.830 0.840 70,000 58,790 0.8399 0.765 0.765 0.783 0.756 0.765 76,863 0.7649 -1.18%
2023-12-21 0 0.850 0.840 0.870 - - 0 0 - 0.774 0.765 0.792 - - 0 - 0.00%
2023-12-20 0 0.850 0.840 0.850 - - 0 0 - 0.774 0.765 0.774 - - 0 - 0.00%
2023-12-19 0 0.850 0.840 0.870 0.850 0.850 23,000 19,550 0.8500 0.774 0.765 0.792 0.774 0.774 25,255 0.7741 0.00%
2023-12-18 0 0.850 0.850 0.870 0.850 0.850 8,000 6,800 0.8500 0.774 0.774 0.792 0.774 0.774 8,784 0.7741 -1.16%
2023-12-15 0 0.860 0.850 0.860 0.850 0.870 40,000 34,510 0.8628 0.783 0.774 0.783 0.774 0.792 43,922 0.7857 -1.15%
2023-12-14 0 0.870 0.840 0.870 0.870 0.870 20,000 17,400 0.8700 0.792 0.765 0.792 0.792 0.792 21,961 0.7923 -1.14%
2023-12-13 0 0.880 0.830 0.880 0.840 0.880 18,000 15,300 0.8500 0.801 0.756 0.801 0.765 0.801 19,765 0.7741 2.33%
2023-12-12 0 0.860 0.850 0.890 0.860 0.870 115,000 99,260 0.8631 0.783 0.774 0.811 0.783 0.792 126,275 0.7861 -1.15%
2023-12-11 0 0.870 0.870 0.890 0.870 0.880 35,000 30,670 0.8763 0.792 0.792 0.811 0.792 0.801 38,431 0.7980 -2.25%
2023-12-08 0 0.890 0.890 0.920 0.870 0.900 40,000 35,300 0.8825 0.811 0.811 0.838 0.792 0.820 43,922 0.8037 1.14%
2023-12-07 0 0.880 0.880 0.900 0.860 0.900 265,000 232,890 0.8788 0.801 0.801 0.820 0.783 0.820 290,980 0.8004 1.15%
2023-12-06 0 0.870 0.870 0.880 0.870 0.890 80,000 70,290 0.8786 0.792 0.792 0.801 0.792 0.811 87,843 0.8002 -1.14%
2023-12-05 0 0.880 0.860 0.880 0.870 0.880 51,000 44,400 0.8706 0.801 0.783 0.801 0.792 0.801 56,000 0.7929 1.15%
2023-12-04 0 0.870 0.870 0.900 0.860 0.900 122,000 107,470 0.8809 0.792 0.792 0.820 0.783 0.820 133,961 0.8022 -2.25%
2023-12-01 0 0.890 0.890 0.930 0.890 0.900 21,000 18,890 0.8995 0.811 0.811 0.847 0.811 0.820 23,059 0.8192 -6.32%
2023-11-30 0 0.950 0.900 0.950 0.960 0.970 55,000 52,850 0.9609 0.865 0.820 0.865 0.874 0.883 60,392 0.8751 5.56%
2023-11-29 0 0.900 0.880 0.900 0.880 0.900 60,000 53,540 0.8923 0.820 0.801 0.820 0.801 0.820 65,882 0.8127 0.00%
2023-11-28 0 0.900 0.880 0.900 0.880 0.900 34,000 30,070 0.8844 0.820 0.801 0.820 0.801 0.820 37,333 0.8054 2.27%
2023-11-27 0 0.880 0.880 0.900 0.870 0.900 70,000 61,900 0.8843 0.801 0.801 0.820 0.792 0.820 76,863 0.8053 -1.12%
2023-11-24 0 0.890 0.890 0.900 0.880 0.880 5,000 4,400 0.8800 0.811 0.811 0.820 0.801 0.801 5,490 0.8014 0.00%
2023-11-23 0 0.890 0.890 0.900 0.880 0.900 172,000 154,060 0.8957 0.811 0.811 0.820 0.801 0.820 188,863 0.8157 -1.11%
2023-11-22 0 0.900 0.900 0.930 0.870 0.910 62,000 55,260 0.8913 0.820 0.820 0.847 0.792 0.829 68,078 0.8117 0.00%
2023-11-21 0 0.900 0.890 0.900 0.890 0.900 47,000 42,220 0.8983 0.820 0.811 0.820 0.811 0.820 51,608 0.8181 -1.10%
2023-11-20 0 0.910 0.890 0.910 0.880 0.910 50,000 44,070 0.8814 0.829 0.811 0.829 0.801 0.829 54,902 0.8027 1.11%
2023-11-17 0 0.900 0.900 0.930 0.890 0.920 25,000 22,280 0.8912 0.820 0.820 0.847 0.811 0.838 27,451 0.8116 0.00%
2023-11-16 0 0.900 0.890 0.900 0.890 0.910 52,000 46,780 0.8996 0.820 0.811 0.820 0.811 0.829 57,098 0.8193 -2.17%
2023-11-15 0 0.920 0.910 0.920 0.900 0.920 17,000 15,480 0.9106 0.838 0.829 0.838 0.820 0.838 18,667 0.8293 -1.08%
2023-11-14 0 0.930 0.890 0.930 0.880 0.940 78,000 68,820 0.8823 0.847 0.811 0.847 0.801 0.856 85,647 0.8035 3.33%
2023-11-13 0 0.900 0.890 0.940 0.900 0.900 8,000 7,200 0.9000 0.820 0.811 0.856 0.820 0.820 8,784 0.8196 -2.17%
2023-11-10 0 0.920 0.890 0.930 0.890 0.920 69,000 62,090 0.8999 0.838 0.811 0.847 0.811 0.838 75,765 0.8195 0.00%
2023-11-09 0 0.920 0.900 0.920 0.880 0.920 36,000 32,720 0.9089 0.838 0.820 0.838 0.801 0.838 39,529 0.8277 -1.08%
2023-11-08 0 0.930 0.890 0.930 0.880 0.940 121,000 109,120 0.9018 0.847 0.811 0.847 0.801 0.856 132,863 0.8213 1.09%
2023-11-07 0 0.920 0.910 0.940 0.920 0.950 46,000 42,600 0.9261 0.838 0.829 0.856 0.838 0.865 50,510 0.8434 -3.16%
2023-11-06 0 0.950 0.920 0.950 0.910 0.950 42,000 38,950 0.9274 0.865 0.838 0.865 0.829 0.865 46,118 0.8446 2.15%
2023-11-03 0 0.930 0.900 0.930 0.930 0.940 9,000 8,400 0.9333 0.847 0.820 0.847 0.847 0.856 9,882 0.8500 3.33%
2023-11-02 0 0.900 0.900 0.940 0.900 0.900 27,000 24,300 0.9000 0.820 0.820 0.856 0.820 0.820 29,647 0.8196 0.00%
2023-11-01 0 0.900 0.900 0.940 0.900 0.900 67,000 60,300 0.9000 0.820 0.820 0.856 0.820 0.820 73,569 0.8196 -3.23%
2023-10-31 0 0.930 0.880 0.950 0.860 0.940 246,000 221,740 0.9014 0.847 0.801 0.865 0.783 0.856 270,118 0.8209 0.00%
2023-10-30 0 0.930 0.900 0.940 - - 0 0 - 0.847 0.820 0.856 - - 0 - 0.00%
2023-10-27 0 0.930 0.920 0.930 0.890 0.930 164,000 149,150 0.9095 0.847 0.838 0.847 0.811 0.847 180,078 0.8283 2.20%
2023-10-26 0 0.910 0.910 0.930 0.880 0.920 46,000 41,430 0.9007 0.829 0.829 0.847 0.801 0.838 50,510 0.8202 -3.19%
2023-10-25 0 0.940 0.920 0.950 0.910 0.970 267,000 253,050 0.9478 0.856 0.838 0.865 0.829 0.883 293,176 0.8631 5.62%
2023-10-24 0 0.890 0.880 0.890 0.870 0.920 433,000 389,150 0.8987 0.811 0.801 0.811 0.792 0.838 475,451 0.8185 -2.20%
2023-10-20 0 0.910 0.910 0.960 0.870 0.950 644,000 579,630 0.9000 0.829 0.829 0.874 0.792 0.865 707,137 0.8197 -4.21%
2023-10-19 0 0.950 0.940 0.980 0.940 1.010 386,000 367,320 0.9516 0.865 0.856 0.893 0.856 0.920 423,843 0.8666 -3.06%
2023-10-18 0 0.980 0.970 1.000 0.980 0.980 53,000 51,940 0.9800 0.893 0.883 0.911 0.893 0.893 58,196 0.8925 0.00%
2023-10-17 0 0.980 0.980 1.030 0.960 1.030 41,000 40,000 0.9756 0.893 0.893 0.938 0.874 0.938 45,020 0.8885 1.03%
2023-10-16 0 0.970 0.970 1.000 0.950 1.000 302,000 293,210 0.9709 0.883 0.883 0.911 0.865 0.911 331,608 0.8842 -3.00%
2023-10-13 0 1.000 1.000 1.010 0.990 1.010 111,000 111,060 1.0005 0.911 0.911 0.920 0.902 0.920 121,882 0.9112 -1.96%
2023-10-12 0 1.020 1.020 1.050 1.000 1.040 314,000 320,090 1.0194 0.929 0.929 0.956 0.911 0.947 344,784 0.9284 -1.92%
2023-10-11 0 1.040 1.040 1.060 1.020 1.100 508,000 527,430 1.0382 0.947 0.947 0.965 0.929 1.002 557,804 0.9455 -2.80%
2023-10-10 0 1.070 1.060 1.070 1.030 1.070 115,000 120,200 1.0452 0.974 0.965 0.974 0.938 0.974 126,275 0.9519 3.88%
2023-10-09 0 1.030 1.030 1.050 1.030 1.100 354,000 371,430 1.0492 0.938 0.938 0.956 0.938 1.002 388,706 0.9556 -6.36%
2023-10-06 0 1.100 1.100 1.130 1.070 1.110 301,000 329,310 1.0941 1.002 1.002 1.029 0.974 1.011 330,510 0.9964 -0.90%
2023-10-05 0 1.110 1.090 1.100 1.090 1.140 393,000 432,290 1.1000 1.011 0.993 1.002 0.993 1.038 431,529 1.0018 -3.48%
2023-10-04 0 1.150 1.120 1.140 1.100 1.160 367,000 412,630 1.1243 1.047 1.020 1.038 1.002 1.056 402,980 1.0239 -0.86%
2023-10-03 0 1.160 1.160 1.170 1.140 1.260 398,000 462,600 1.1623 1.056 1.056 1.066 1.038 1.147 437,020 1.0585 -3.33%
2023-09-29 0 1.200 1.190 1.210 1.150 1.240 509,000 608,260 1.1950 1.093 1.084 1.102 1.047 1.129 558,902 1.0883 0.84%
2023-09-28 0 1.190 1.180 1.190 1.090 1.230 2,004,000 2,378,470 1.1869 1.084 1.075 1.084 0.993 1.120 2,200,471 1.0809 4.39%
2023-09-27 0 1.140 1.120 1.140 1.090 1.150 1,308,000 1,459,970 1.1162 1.038 1.020 1.038 0.993 1.047 1,436,235 1.0165 -2.56%
2023-09-26 0 1.170 1.170 1.190 1.050 1.190 3,341,400 3,810,095 1.1403 1.066 1.066 1.084 0.956 1.084 3,668,988 1.0385 7.34%
2023-09-25 0 1.090 1.080 1.090 1.030 1.130 4,690,000 5,100,220 1.0875 0.993 0.984 0.993 0.938 1.029 5,149,804 0.9904 5.83%
2023-09-22 0 1.030 1.030 1.040 0.900 1.080 13,958,000 13,545,970 0.9705 0.938 0.938 0.947 0.820 0.984 15,326,431 0.8838 -8.85%
2023-09-21 0 1.130 1.130 1.140 1.070 1.370 40,532,000 49,836,400 1.2296 1.029 1.029 1.038 0.974 1.248 44,505,725 1.1198 13.00%
2023-09-20 0 1.000 0.980 1.000 0.980 1.890 44,030,000 53,666,070 1.2189 0.911 0.893 0.911 0.893 1.721 48,346,667 1.1100 -47.37%
2023-09-19 0 1.900 1.850 1.900 1.800 1.940 338,000 638,070 1.8878 1.730 1.685 1.730 1.639 1.767 371,137 1.7192 -1.55%
2023-09-18 0 1.930 1.870 1.930 1.810 1.930 646,000 1,220,480 1.8893 1.758 1.703 1.758 1.648 1.758 709,333 1.7206 1.05%
2023-09-15 0 1.910 1.890 1.900 1.650 1.920 715,000 1,292,110 1.8071 1.739 1.721 1.730 1.503 1.749 785,098 1.6458 8.52%
2023-09-14 0 1.760 1.730 1.760 1.700 1.920 380,000 678,920 1.7866 1.603 1.576 1.603 1.548 1.749 417,255 1.6271 -4.35%
2023-09-13 0 1.840 1.810 1.840 1.660 1.880 1,964,000 3,544,180 1.8046 1.676 1.648 1.676 1.512 1.712 2,156,549 1.6434 9.52%
2023-09-12 0 1.680 1.670 1.680 1.310 1.750 3,598,000 5,766,850 1.6028 1.530 1.521 1.530 1.193 1.594 3,950,745 1.4597 50.00%
2023-09-11 0 1.120 1.090 1.120 1.120 1.130 48,000 54,070 1.1265 1.020 0.993 1.020 1.020 1.029 52,706 1.0259 -0.88%
2023-09-07 0 1.130 1.120 1.130 1.090 1.140 107,000 118,420 1.1067 1.029 1.020 1.029 0.993 1.038 117,490 1.0079 -1.74%
2023-09-06 0 1.150 1.110 1.160 1.150 1.150 43,000 49,420 1.1493 1.047 1.011 1.056 1.047 1.047 47,216 1.0467 -1.71%
2023-09-05 0 1.170 1.130 1.200 1.120 1.170 64,000 72,250 1.1289 1.066 1.029 1.093 1.020 1.066 70,275 1.0281 2.63%
2023-09-04 0 1.140 1.140 1.170 1.130 1.160 9,000 10,310 1.1456 1.038 1.038 1.066 1.029 1.056 9,882 1.0433 -2.56%
2023-08-31 0 1.170 1.120 1.170 1.110 1.170 33,000 37,920 1.1491 1.066 1.020 1.066 1.011 1.066 36,235 1.0465 -1.68%
2023-08-30 0 1.190 1.150 1.200 1.190 1.190 1,000 1,190 1.1900 1.084 1.047 1.093 1.084 1.084 1,098 1.0838 -0.83%
2023-08-29 0 1.200 1.170 1.200 1.200 1.200 2,000 2,400 1.2000 1.093 1.066 1.093 1.093 1.093 2,196 1.0929 0.00%
2023-08-28 0 1.200 1.150 1.220 1.140 1.200 18,000 20,750 1.1528 1.093 1.047 1.111 1.038 1.093 19,765 1.0499 2.56%
2023-08-25 0 1.170 1.150 1.200 - - 0 0 - 1.066 1.047 1.093 - - 0 - 0.00%
2023-08-24 0 1.170 1.140 1.180 1.170 1.180 2,000 2,350 1.1750 1.066 1.038 1.075 1.066 1.075 2,196 1.0701 -1.68%
2023-08-23 0 1.190 1.190 1.200 1.160 1.190 22,000 25,620 1.1645 1.084 1.084 1.093 1.056 1.084 24,157 1.0606 1.71%
2023-08-22 0 1.170 1.160 1.180 1.150 1.170 11,000 12,670 1.1518 1.066 1.056 1.075 1.047 1.066 12,078 1.0490 -0.85%
2023-08-21 0 1.180 1.150 1.210 - - 0 0 - 1.075 1.047 1.102 - - 0 - 0.00%
2023-08-18 0 1.180 1.170 1.210 1.170 1.220 27,000 32,150 1.1907 1.075 1.066 1.102 1.066 1.111 29,647 1.0844 -1.67%
2023-08-17 0 1.200 1.180 1.230 - - 0 0 - 1.093 1.075 1.120 - - 0 - 0.00%
2023-08-16 0 1.200 1.200 1.250 1.200 1.200 14,000 16,800 1.2000 1.093 1.093 1.138 1.093 1.093 15,373 1.0929 -0.83%
2023-08-15 0 1.210 1.210 1.250 1.200 1.220 53,000 64,180 1.2109 1.102 1.102 1.138 1.093 1.111 58,196 1.1028 0.00%
2023-08-14 0 1.210 1.210 1.270 1.210 1.210 9,000 10,890 1.2100 1.102 1.102 1.157 1.102 1.102 9,882 1.1020 0.00%
2023-08-11 0 1.210 1.210 1.300 1.210 1.230 40,000 48,760 1.2190 1.102 1.102 1.184 1.102 1.120 43,922 1.1102 -1.63%
2023-08-10 0 1.230 1.220 1.290 1.210 1.220 20,000 24,230 1.2115 1.120 1.111 1.175 1.102 1.111 21,961 1.1033 -1.60%
2023-08-09 0 1.250 1.210 1.300 1.250 1.250 1,000 1,250 1.2500 1.138 1.102 1.184 1.138 1.138 1,098 1.1384 0.00%
2023-08-08 0 1.250 1.200 1.250 1.240 1.250 20,000 24,900 1.2450 1.138 1.093 1.138 1.129 1.138 21,961 1.1338 0.00%
2023-08-07 0 1.250 1.200 1.250 - - 0 0 - 1.138 1.093 1.138 - - 0 - 0.00%
2023-08-04 0 1.250 1.200 1.250 - - 0 0 - 1.138 1.093 1.138 - - 0 - 0.00%
2023-08-03 0 1.250 1.200 1.250 1.250 1.250 1,000 1,250 1.2500 1.138 1.093 1.138 1.138 1.138 1,098 1.1384 0.00%
2023-08-02 0 1.250 1.200 1.300 - - 0 0 - 1.138 1.093 1.184 - - 0 - 0.00%
2023-08-01 0 1.250 1.200 1.270 1.190 1.250 23,000 27,870 1.2117 1.138 1.093 1.157 1.084 1.138 25,255 1.1035 1.63%
2023-07-31 0 1.230 1.200 1.280 1.230 1.230 31,000 38,130 1.2300 1.120 1.093 1.166 1.120 1.120 34,039 1.1202 0.00%
2023-07-28 0 1.230 1.210 1.250 1.230 1.250 158,000 195,520 1.2375 1.120 1.102 1.138 1.120 1.138 173,490 1.1270 0.00%
2023-07-27 0 1.230 1.210 1.300 1.200 1.230 102,000 124,470 1.2203 1.120 1.102 1.184 1.093 1.120 112,000 1.1113 1.65%
2023-07-26 0 1.210 1.210 1.300 1.210 1.250 22,000 26,860 1.2209 1.102 1.102 1.184 1.102 1.138 24,157 1.1119 -3.97%
2023-07-25 0 1.260 1.260 1.300 - - 2,000 2,600 1.3000 1.147 1.147 1.184 - - 2,196 1.1839 0.80%
2023-07-24 0 1.250 1.220 1.300 - - 0 0 - 1.138 1.111 1.184 - - 0 - 0.00%
2023-07-21 0 1.250 1.250 1.300 1.230 1.230 5,000 6,150 1.2300 1.138 1.138 1.184 1.120 1.120 5,490 1.1202 0.00%
2023-07-20 0 1.250 1.230 1.280 - - 2,000 2,500 1.2500 1.138 1.120 1.166 - - 2,196 1.1384 0.00%
2023-07-19 0 1.250 1.220 1.300 1.250 1.250 5,000 6,250 1.2500 1.138 1.111 1.184 1.138 1.138 5,490 1.1384 0.00%
2023-07-18 0 1.250 1.230 1.250 1.250 1.250 13,000 16,250 1.2500 1.138 1.120 1.138 1.138 1.138 14,275 1.1384 0.00%
2023-07-14 0 1.250 1.240 1.250 1.250 1.250 2,000 2,500 1.2500 1.138 1.129 1.138 1.138 1.138 2,196 1.1384 0.81%
2023-07-13 0 1.240 1.230 1.290 1.220 1.250 68,000 83,930 1.2343 1.129 1.120 1.175 1.111 1.138 74,667 1.1241 -2.36%
2023-07-12 0 1.270 1.260 1.290 - - 0 0 - 1.157 1.147 1.175 - - 0 - 0.00%
2023-07-11 0 1.270 1.270 1.290 1.240 1.250 21,000 26,240 1.2495 1.157 1.157 1.175 1.129 1.138 23,059 1.1380 4.10%
2023-07-10 0 1.220 1.220 1.250 1.190 1.210 24,000 28,840 1.2017 1.111 1.111 1.138 1.084 1.102 26,353 1.0944 -2.40%
2023-07-07 0 1.250 1.250 1.320 1.220 1.250 22,000 27,200 1.2364 1.138 1.138 1.202 1.111 1.138 24,157 1.1260 0.00%
2023-07-06 0 1.250 1.230 1.320 1.230 1.390 40,000 50,760 1.2690 1.138 1.120 1.202 1.120 1.266 43,922 1.1557 -7.41%
2023-07-05 0 1.350 1.270 1.350 1.260 1.370 28,000 35,810 1.2789 1.229 1.157 1.229 1.147 1.248 30,745 1.1647 4.65%
2023-07-04 0 1.290 1.280 1.390 1.260 1.300 19,000 24,150 1.2711 1.175 1.166 1.266 1.147 1.184 20,863 1.1576 -0.77%
2023-07-03 0 1.300 1.280 1.390 1.300 1.310 18,000 23,480 1.3044 1.184 1.166 1.266 1.184 1.193 19,765 1.1880 -0.76%
2023-06-30 0 1.310 1.320 1.390 1.280 1.310 6,000 7,710 1.2850 1.193 1.202 1.266 1.166 1.193 6,588 1.1703 0.77%
2023-06-29 0 1.300 1.260 1.400 1.290 1.300 19,000 24,470 1.2879 1.184 1.147 1.275 1.175 1.184 20,863 1.1729 0.78%
2023-06-28 0 1.290 1.290 1.390 1.290 1.300 3,000 3,890 1.2967 1.175 1.175 1.266 1.175 1.184 3,294 1.1809 0.78%
2023-06-27 0 1.280 1.280 1.380 1.260 1.380 16,000 21,350 1.3344 1.166 1.166 1.257 1.147 1.257 17,569 1.2152 0.79%
2023-06-26 0 1.270 1.270 1.380 1.200 1.270 47,000 58,000 1.2340 1.157 1.157 1.257 1.093 1.157 51,608 1.1239 0.79%
2023-06-23 0 1.260 1.230 1.260 1.260 1.280 28,000 35,490 1.2675 1.147 1.120 1.147 1.147 1.166 30,745 1.1543 -1.56%
2023-06-21 0 1.280 1.270 1.340 1.270 1.390 66,000 88,920 1.3473 1.166 1.157 1.220 1.157 1.266 72,471 1.2270 0.79%
2023-06-20 0 1.270 1.270 1.310 1.260 1.390 232,000 304,600 1.3129 1.157 1.157 1.193 1.147 1.266 254,745 1.1957 -5.22%
2023-06-19 0 1.340 1.340 1.390 1.330 1.370 18,000 24,070 1.3372 1.220 1.220 1.266 1.211 1.248 19,765 1.2178 0.75%
2023-06-16 0 1.330 1.330 1.340 1.290 1.340 61,000 81,370 1.3339 1.211 1.211 1.220 1.175 1.220 66,980 1.2148 3.91%
2023-06-15 0 1.280 1.280 1.310 1.200 1.330 55,000 67,280 1.2233 1.166 1.166 1.193 1.093 1.211 60,392 1.1141 -4.48%
2023-06-14 0 1.340 1.290 1.480 1.330 1.340 21,000 28,070 1.3367 1.220 1.175 1.348 1.211 1.220 23,059 1.2173 0.75%
2023-06-13 0 1.330 1.310 1.500 1.280 1.330 24,000 30,860 1.2858 1.211 1.193 1.366 1.166 1.211 26,353 1.1710 3.91%
2023-06-12 0 1.280 1.250 1.280 1.260 1.300 49,000 62,240 1.2702 1.166 1.138 1.166 1.147 1.184 53,804 1.1568 -3.03%
2023-06-09 0 1.320 1.320 1.460 - - 0 0 - 1.202 1.202 1.330 - - 0 - 0.00%
2023-06-08 0 1.320 1.300 1.330 1.300 1.330 17,000 22,300 1.3118 1.202 1.184 1.211 1.184 1.211 18,667 1.1946 -1.49%
2023-06-07 0 1.340 1.350 1.440 1.320 1.490 93,000 135,890 1.4612 1.220 1.229 1.311 1.202 1.357 102,118 1.3307 3.88%
2023-06-06 0 1.290 1.290 1.300 1.230 1.290 6,000 7,460 1.2433 1.175 1.175 1.184 1.120 1.175 6,588 1.1323 -0.77%
2023-06-05 0 1.300 1.300 1.320 1.290 1.300 2,500 3,225 1.2900 1.184 1.184 1.202 1.175 1.184 2,745 1.1748 0.78%
2023-06-02 0 1.290 1.290 1.320 1.230 1.310 38,000 47,500 1.2500 1.175 1.175 1.202 1.120 1.193 41,725 1.1384 2.38%
2023-06-01 0 1.260 1.240 1.260 1.260 1.260 9,000 11,340 1.2600 1.147 1.129 1.147 1.147 1.147 9,882 1.1475 1.61%
2023-05-31 0 1.240 1.240 1.300 1.240 1.260 15,000 18,760 1.2507 1.129 1.129 1.184 1.129 1.147 16,471 1.1390 -1.59%
2023-05-30 0 1.260 1.260 1.280 - - 0 0 - 1.147 1.147 1.166 - - 0 - 0.00%
2023-05-29 0 1.260 1.260 1.320 1.260 1.260 22,000 27,720 1.2600 1.147 1.147 1.202 1.147 1.147 24,157 1.1475 0.00%
2023-05-25 0 1.260 1.260 1.320 1.220 1.290 22,000 28,100 1.2773 1.147 1.147 1.202 1.111 1.175 24,157 1.1632 -4.55%
2023-05-24 0 1.320 1.320 1.400 - - 0 0 - 1.202 1.202 1.275 - - 0 - 0.00%
2023-05-23 0 1.320 1.320 1.400 1.310 1.370 45,000 59,900 1.3311 1.202 1.202 1.275 1.193 1.248 49,412 1.2123 -2.22%
2023-05-22 0 1.350 1.330 1.350 - - 0 0 - 1.229 1.211 1.229 - - 0 - -0.74%
2023-05-19 0 1.360 1.350 1.360 1.360 1.360 5,000 6,800 1.3600 1.239 1.229 1.239 1.239 1.239 5,490 1.2386 2.26%
2023-05-18 0 1.330 1.330 1.340 1.270 1.330 36,000 47,140 1.3094 1.211 1.211 1.220 1.157 1.211 39,529 1.1925 -2.21%
2023-05-17 0 1.360 1.340 1.360 1.330 1.360 6,000 8,010 1.3350 1.239 1.220 1.239 1.211 1.239 6,588 1.2158 2.26%
2023-05-16 0 1.330 1.270 1.340 1.330 1.330 7,000 9,310 1.3300 1.211 1.157 1.220 1.211 1.211 7,686 1.2113 -0.75%
2023-05-15 0 1.340 1.340 1.400 - - 0 0 - 1.220 1.220 1.275 - - 0 - 0.75%
2023-05-12 0 1.330 1.330 1.400 1.330 1.330 4,000 5,320 1.3300 1.211 1.211 1.275 1.211 1.211 4,392 1.2113 -0.75%
2023-05-11 0 1.340 1.310 1.400 - - 0 0 - 1.220 1.193 1.275 - - 0 - 0.00%
2023-05-10 0 1.340 1.340 1.380 1.320 1.320 10,000 13,200 1.3200 1.220 1.220 1.257 1.202 1.202 10,980 1.2021 1.52%
2023-05-09 0 1.320 1.280 1.400 1.320 1.320 20,000 26,400 1.3200 1.202 1.166 1.275 1.202 1.202 21,961 1.2021 -0.75%
2023-05-08 0 1.330 1.330 1.400 1.300 1.330 12,000 15,630 1.3025 1.211 1.211 1.275 1.184 1.211 13,176 1.1862 0.76%
2023-05-05 0 1.320 1.320 1.330 1.320 1.370 26,000 34,970 1.3450 1.202 1.202 1.211 1.202 1.248 28,549 1.2249 -3.65%
2023-05-04 0 1.370 1.300 1.370 1.370 1.370 3,000 4,110 1.3700 1.248 1.184 1.248 1.248 1.248 3,294 1.2477 -0.72%
2023-05-03 0 1.380 1.300 1.390 1.380 1.400 4,000 5,560 1.3900 1.257 1.184 1.266 1.257 1.275 4,392 1.2659 -2.13%
2023-05-02 0 1.410 1.310 1.420 1.410 1.410 1,000 1,410 1.4100 1.284 1.193 1.293 1.284 1.284 1,098 1.2841 -0.70%
2023-04-28 0 1.420 1.320 1.450 1.420 1.420 2,000 2,840 1.4200 1.293 1.202 1.321 1.293 1.293 2,196 1.2932 0.00%
2023-04-27 0 1.420 1.350 1.460 1.350 1.420 3,000 4,120 1.3733 1.293 1.229 1.330 1.229 1.293 3,294 1.2507 8.40%
2023-04-26 0 1.310 1.310 1.350 1.310 1.310 7,000 9,170 1.3100 1.193 1.193 1.229 1.193 1.193 7,686 1.1930 0.00%
2023-04-25 0 1.310 1.310 1.340 1.310 1.310 26,000 34,060 1.3100 1.193 1.193 1.220 1.193 1.193 28,549 1.1930 -2.24%
2023-04-24 0 1.340 1.340 1.350 1.330 1.330 23,000 30,590 1.3300 1.220 1.220 1.229 1.211 1.211 25,255 1.2113 1.52%
2023-04-21 0 1.320 1.320 1.480 1.320 1.320 1,000 1,320 1.3200 1.202 1.202 1.348 1.202 1.202 1,098 1.2021 0.00%
2023-04-20 0 1.320 1.310 1.320 1.320 1.320 1,000 1,320 1.3200 1.202 1.193 1.202 1.202 1.202 1,098 1.2021 -2.22%
2023-04-19 0 1.350 1.350 1.360 1.350 1.360 14,000 18,930 1.3521 1.229 1.229 1.239 1.229 1.239 15,373 1.2314 -0.74%
2023-04-18 0 1.360 1.350 1.360 1.360 1.400 85,000 115,680 1.3609 1.239 1.229 1.239 1.239 1.275 93,333 1.2394 -3.55%
2023-04-17 0 1.410 1.380 1.410 - - 0 0 - 1.284 1.257 1.284 - - 0 - -1.40%
2023-04-14 0 1.430 1.340 1.500 1.430 1.430 5,000 7,150 1.4300 1.302 1.220 1.366 1.302 1.302 5,490 1.3023 -1.38%
2023-04-13 0 1.450 1.360 1.500 1.450 1.450 1,000 1,450 1.4500 1.321 1.239 1.366 1.321 1.321 1,098 1.3205 0.00%
2023-04-12 0 1.450 1.360 1.480 1.310 1.450 16,000 21,570 1.3481 1.321 1.239 1.348 1.193 1.321 17,569 1.2278 3.57%
2023-04-11 0 1.400 1.390 1.400 1.400 1.400 34,000 47,600 1.4000 1.275 1.266 1.275 1.275 1.275 37,333 1.2750 -0.71%
2023-04-06 0 1.410 1.350 1.480 1.400 1.410 13,000 18,250 1.4038 1.284 1.229 1.348 1.275 1.284 14,275 1.2785 -5.37%
2023-04-04 0 1.490 1.430 1.490 1.420 1.500 23,000 32,780 1.4252 1.357 1.302 1.357 1.293 1.366 25,255 1.2980 3.47%
2023-04-03 0 1.440 1.430 1.510 1.400 1.490 1,514,000 2,172,060 1.4346 1.311 1.302 1.375 1.275 1.357 1,662,431 1.3066 -4.64%
2023-03-31 0 1.510 1.450 1.510 1.390 1.520 20,000 29,020 1.4510 1.375 1.321 1.375 1.266 1.384 21,961 1.3214 7.86%
2023-03-30 0 1.400 1.400 1.430 1.300 1.410 133,000 179,330 1.3483 1.275 1.275 1.302 1.184 1.284 146,039 1.2280 -4.11%
2023-03-29 0 1.460 1.320 1.500 1.460 1.500 13,000 19,420 1.4938 1.330 1.202 1.366 1.330 1.366 14,275 1.3605 -2.67%
2023-03-28 0 1.500 1.310 1.500 1.500 1.500 4,000 6,000 1.5000 1.366 1.193 1.366 1.366 1.366 4,392 1.3661 -2.60%
2023-03-27 0 1.540 1.390 1.540 - - 0 0 - 1.402 1.266 1.402 - - 0 - 0.00%
2023-03-24 0 1.540 1.380 1.540 - - 0 0 - 1.402 1.257 1.402 - - 0 - 0.00%
2023-03-23 0 1.540 1.430 1.540 1.430 1.580 12,000 17,800 1.4833 1.402 1.302 1.402 1.302 1.439 13,176 1.3509 5.48%
2023-03-22 0 1.460 1.460 1.510 1.400 1.570 33,000 49,160 1.4897 1.330 1.330 1.375 1.275 1.430 36,235 1.3567 5.04%
2023-03-21 0 1.390 1.360 1.480 1.330 1.520 4,000 5,760 1.4400 1.266 1.239 1.348 1.211 1.384 4,392 1.3114 -6.08%
2023-03-20 0 1.480 1.310 1.480 1.380 1.500 3,000 4,380 1.4600 1.348 1.193 1.348 1.257 1.366 3,294 1.3296 7.25%
2023-03-17 0 1.380 1.370 1.570 1.380 1.380 1,000 1,380 1.3800 1.257 1.248 1.430 1.257 1.257 1,098 1.2568 0.73%
2023-03-16 0 1.370 1.350 1.380 1.370 1.370 10,000 13,700 1.3700 1.248 1.229 1.257 1.248 1.248 10,980 1.2477 -5.52%
2023-03-15 0 1.450 1.330 1.450 1.330 1.450 32,000 42,800 1.3375 1.321 1.211 1.321 1.211 1.321 35,137 1.2181 5.84%
2023-03-14 0 1.370 1.370 1.410 1.210 1.370 45,000 56,810 1.2624 1.248 1.248 1.284 1.102 1.248 49,412 1.1497 -2.84%
2023-03-13 0 1.410 1.350 1.410 1.410 1.410 3,000 4,230 1.4100 1.284 1.229 1.284 1.284 1.284 3,294 1.2841 0.00%
2023-03-10 0 1.410 1.410 1.420 1.410 1.430 78,000 110,190 1.4127 1.284 1.284 1.293 1.284 1.302 85,647 1.2866 -4.73%
2023-03-09 0 1.480 1.440 1.480 - - 0 0 - 1.348 1.311 1.348 - - 0 - 0.00%
2023-03-08 0 1.480 1.470 1.500 1.460 1.480 41,000 60,280 1.4702 1.348 1.339 1.366 1.330 1.348 45,020 1.3390 -1.99%
2023-03-07 0 1.510 1.500 1.510 1.500 1.530 51,000 76,850 1.5069 1.375 1.366 1.375 1.366 1.393 56,000 1.3723 -1.31%
2023-03-06 0 1.530 1.510 1.530 1.530 1.560 27,000 41,370 1.5322 1.393 1.375 1.393 1.393 1.421 29,647 1.3954 -3.16%
2023-03-03 0 1.580 1.580 1.590 1.580 1.600 2,000 3,180 1.5900 1.439 1.439 1.448 1.439 1.457 2,196 1.4480 -1.25%
2023-03-02 0 1.600 1.530 1.600 1.600 1.600 1,000 1,600 1.6000 1.457 1.393 1.457 1.457 1.457 1,098 1.4571 1.27%
2023-03-01 0 1.580 1.530 1.590 1.590 1.600 4,000 6,370 1.5925 1.439 1.393 1.448 1.448 1.457 4,392 1.4503 4.64%
2023-02-28 0 1.510 1.510 1.540 1.510 1.600 216,000 331,350 1.5340 1.375 1.375 1.402 1.375 1.457 237,176 1.3971 -5.63%
2023-02-27 0 1.600 1.550 1.600 1.600 1.650 13,000 21,110 1.6238 1.457 1.412 1.457 1.457 1.503 14,275 1.4789 -2.44%
2023-02-24 0 1.640 1.560 1.640 1.530 1.680 122,000 196,190 1.6081 1.494 1.421 1.494 1.393 1.530 133,961 1.4645 2.50%
2023-02-23 0 1.600 1.530 1.620 1.580 1.600 7,000 11,160 1.5943 1.457 1.393 1.475 1.439 1.457 7,686 1.4519 -1.23%
2023-02-22 0 1.620 1.540 1.620 1.610 1.620 3,000 4,840 1.6133 1.475 1.402 1.475 1.466 1.475 3,294 1.4693 0.00%
2023-02-21 0 1.620 1.550 1.640 1.550 1.640 7,000 11,120 1.5886 1.475 1.412 1.494 1.412 1.494 7,686 1.4467 -1.22%
2023-02-20 0 1.640 1.520 1.640 1.510 1.640 27,000 43,580 1.6141 1.494 1.384 1.494 1.375 1.494 29,647 1.4700 3.80%
2023-02-17 0 1.580 1.510 1.590 1.500 1.610 27,000 41,550 1.5389 1.439 1.375 1.448 1.366 1.466 29,647 1.4015 -1.86%
2023-02-16 0 1.610 1.550 1.640 1.520 1.610 39,000 60,910 1.5618 1.466 1.412 1.494 1.384 1.466 42,824 1.4223 -2.42%
2023-02-15 0 1.650 1.590 1.700 1.590 1.650 8,000 13,020 1.6275 1.503 1.448 1.548 1.448 1.503 8,784 1.4822 0.00%
2023-02-14 0 1.650 1.590 1.660 - - 0 0 - 1.503 1.448 1.512 - - 0 - -0.60%
2023-02-13 0 1.660 1.600 1.690 - - 0 0 - 1.512 1.457 1.539 - - 0 - 0.00%
2023-02-10 0 1.660 1.620 1.680 1.650 1.660 48,000 79,660 1.6596 1.512 1.475 1.530 1.503 1.512 52,706 1.5114 -2.92%
2023-02-09 0 1.710 1.630 1.750 1.570 1.710 17,000 28,930 1.7018 1.557 1.484 1.594 1.430 1.557 18,667 1.5498 0.00%
2023-02-08 0 1.710 1.700 1.750 1.700 1.710 47,000 80,570 1.7143 1.557 1.548 1.594 1.548 1.557 51,608 1.5612 0.59%
2023-02-07 0 1.700 1.700 1.740 1.680 1.700 39,000 65,800 1.6872 1.548 1.548 1.585 1.530 1.548 42,824 1.5365 3.03%
2023-02-06 0 1.650 1.610 1.650 - - 0 0 - 1.503 1.466 1.503 - - 0 - 0.00%
2023-02-03 0 1.650 1.650 1.740 1.600 1.650 12,000 19,530 1.6275 1.503 1.503 1.585 1.457 1.503 13,176 1.4822 0.00%
2023-02-02 0 1.650 1.650 1.710 1.600 1.660 54,000 88,280 1.6348 1.503 1.503 1.557 1.457 1.512 59,294 1.4888 -1.20%
2023-02-01 0 1.670 1.670 1.730 1.650 1.730 26,000 43,390 1.6688 1.521 1.521 1.576 1.503 1.576 28,549 1.5198 -3.47%
2023-01-31 0 1.730 1.680 1.730 1.650 1.770 19,000 31,670 1.6668 1.576 1.530 1.576 1.503 1.612 20,863 1.5180 1.76%
2023-01-30 0 1.700 1.640 1.750 1.640 1.700 13,000 21,820 1.6785 1.548 1.494 1.594 1.494 1.548 14,275 1.5286 0.00%
2023-01-27 0 1.700 1.700 1.750 1.680 1.750 21,000 36,430 1.7348 1.548 1.548 1.594 1.530 1.594 23,059 1.5799 0.59%
2023-01-26 0 1.690 1.680 1.700 1.690 1.700 14,000 23,700 1.6929 1.539 1.530 1.548 1.539 1.548 15,373 1.5417 0.60%
2023-01-20 0 1.680 1.620 1.700 1.630 1.680 41,000 67,310 1.6417 1.530 1.475 1.548 1.484 1.530 45,020 1.4951 6.33%
2023-01-19 0 1.580 1.580 1.720 1.550 1.570 19,000 29,690 1.5626 1.439 1.439 1.566 1.412 1.430 20,863 1.4231 0.00%
2023-01-18 0 1.580 1.580 1.790 1.570 1.580 6,000 9,460 1.5767 1.439 1.439 1.630 1.430 1.439 6,588 1.4359 -2.47%
2023-01-17 0 1.620 1.560 1.620 1.550 1.890 1,055,000 1,721,460 1.6317 1.475 1.421 1.475 1.412 1.721 1,158,431 1.4860 -5.26%
2023-01-16 0 1.710 1.710 1.720 1.710 1.730 34,000 58,530 1.7215 1.557 1.557 1.566 1.557 1.576 37,333 1.5678 0.00%
2023-01-13 0 1.710 1.640 1.710 - - 0 0 - 1.557 1.494 1.557 - - 0 - 0.00%
2023-01-12 0 1.710 1.650 1.710 1.710 1.710 15,000 25,650 1.7100 1.557 1.503 1.557 1.557 1.557 16,471 1.5573 0.59%
2023-01-11 0 1.700 1.690 1.750 1.630 1.710 21,000 35,490 1.6900 1.548 1.539 1.594 1.484 1.557 23,059 1.5391 -0.58%
2023-01-10 0 1.710 1.700 1.750 1.710 1.750 52,000 89,840 1.7277 1.557 1.548 1.594 1.557 1.594 57,098 1.5734 -3.39%
2023-01-09 0 1.770 1.760 1.790 1.670 1.790 114,000 197,350 1.7311 1.612 1.603 1.630 1.521 1.630 125,176 1.5766 5.99%
2023-01-06 0 1.670 1.670 1.690 1.650 1.690 41,000 68,050 1.6598 1.521 1.521 1.539 1.503 1.539 45,020 1.5116 -1.76%
2023-01-05 0 1.700 1.600 1.700 1.700 1.710 11,000 18,800 1.7091 1.548 1.457 1.548 1.548 1.557 12,078 1.5565 -0.58%
2023-01-04 0 1.710 1.630 1.710 1.690 1.720 8,000 13,570 1.6963 1.557 1.484 1.557 1.539 1.566 8,784 1.5448 1.18%
2023-01-03 0 1.690 1.650 1.890 1.680 1.690 23,000 38,850 1.6891 1.539 1.503 1.721 1.530 1.539 25,255 1.5383 0.00%
2022-12-30 0 1.690 1.660 1.860 - - 0 0 - 1.539 1.512 1.694 - - 0 - 0.00%
2022-12-29 0 1.690 1.700 1.770 1.680 1.780 22,000 38,360 1.7436 1.539 1.548 1.612 1.530 1.621 24,157 1.5880 -6.11%
2022-12-28 0 1.800 1.700 1.800 1.600 1.810 84,000 135,130 1.6087 1.639 1.548 1.639 1.457 1.648 92,235 1.4651 10.43%
2022-12-23 0 1.630 1.630 1.850 1.620 1.630 21,000 34,190 1.6281 1.484 1.484 1.685 1.475 1.484 23,059 1.4827 0.62%
2022-12-22 0 1.620 1.620 1.750 - - 0 0 - 1.475 1.475 1.594 - - 0 - 0.00%
2022-12-21 0 1.620 1.620 1.690 1.600 1.610 14,000 22,490 1.6064 1.475 1.475 1.539 1.457 1.466 15,373 1.4630 -4.14%
2022-12-20 0 1.690 1.620 1.690 1.600 1.690 91,000 145,880 1.6031 1.539 1.475 1.539 1.457 1.539 99,922 1.4599 0.00%
2022-12-19 0 1.690 1.610 1.820 1.690 1.700 134,000 227,210 1.6956 1.539 1.466 1.658 1.539 1.548 147,137 1.5442 0.00%
2022-12-16 0 1.690 1.650 1.720 1.690 1.750 146,000 251,320 1.7214 1.539 1.503 1.566 1.539 1.594 160,314 1.5677 -3.43%
2022-12-15 0 1.750 1.730 1.750 1.730 1.750 29,000 50,430 1.7390 1.594 1.576 1.594 1.576 1.594 31,843 1.5837 -2.78%
2022-12-14 0 1.800 1.820 1.850 1.780 1.860 31,000 56,320 1.8168 1.639 1.658 1.685 1.621 1.694 34,039 1.6546 1.12%
2022-12-13 0 1.780 1.740 1.780 1.710 1.780 118,000 205,130 1.7384 1.621 1.585 1.621 1.557 1.621 129,569 1.5832 3.49%
2022-12-12 0 1.720 1.720 1.850 1.700 1.790 404,000 702,700 1.7394 1.566 1.566 1.685 1.548 1.630 443,608 1.5841 -3.91%
2022-12-09 0 1.790 1.790 1.800 1.790 1.920 24,000 43,970 1.8321 1.630 1.630 1.639 1.630 1.749 26,353 1.6685 0.00%
2022-12-08 0 1.790 1.750 1.920 1.790 1.790 11,000 19,690 1.7900 1.630 1.594 1.749 1.630 1.630 12,078 1.6302 0.00%
2022-12-07 0 1.790 1.760 1.850 1.750 1.850 155,000 279,270 1.8017 1.630 1.603 1.685 1.594 1.685 170,196 1.6409 -2.72%
2022-12-06 0 1.840 1.810 1.850 1.770 1.840 15,000 26,700 1.7800 1.676 1.648 1.685 1.612 1.676 16,471 1.6211 2.22%
2022-12-05 0 1.800 1.800 1.930 1.800 1.810 15,000 27,130 1.8087 1.639 1.639 1.758 1.639 1.648 16,471 1.6472 0.00%
2022-12-02 0 1.800 1.800 1.900 1.750 1.920 5,000 9,070 1.8140 1.639 1.639 1.730 1.594 1.749 5,490 1.6520 -4.76%
2022-12-01 0 1.890 1.830 1.890 1.810 1.910 77,000 144,600 1.8779 1.721 1.667 1.721 1.648 1.739 84,549 1.7103 4.42%
2022-11-30 0 1.810 1.810 1.820 1.790 1.800 104,000 186,210 1.7905 1.648 1.648 1.658 1.630 1.639 114,196 1.6306 -1.63%
2022-11-29 0 1.840 1.770 1.850 1.730 1.920 86,000 155,160 1.8042 1.676 1.612 1.685 1.576 1.749 94,431 1.6431 -3.16%
2022-11-28 0 1.900 1.800 1.900 1.900 1.970 6,000 11,750 1.9583 1.730 1.639 1.730 1.730 1.794 6,588 1.7835 0.00%
2022-11-25 0 1.900 1.850 1.900 1.820 1.960 1,840,000 3,601,800 1.9575 1.730 1.685 1.730 1.658 1.785 2,020,392 1.7827 5.56%
2022-11-24 0 1.800 1.800 1.830 1.800 1.860 33,000 60,780 1.8418 1.639 1.639 1.667 1.639 1.694 36,235 1.6774 -8.16%
2022-11-23 0 1.960 1.890 1.980 1.850 2.090 1,188,000 2,447,190 2.0599 1.785 1.721 1.803 1.685 1.903 1,304,471 1.8760 -1.51%
2022-11-22 0 1.990 1.890 1.990 1.920 2.190 1,379,000 2,971,160 2.1546 1.812 1.721 1.812 1.749 1.994 1,514,196 1.9622 0.00%
2022-11-21 0 1.990 1.850 1.990 1.880 1.990 455,000 863,490 1.8978 1.812 1.685 1.812 1.712 1.812 499,608 1.7283 1.53%
2022-11-18 0 1.960 1.900 1.960 1.900 1.980 737,000 1,455,860 1.9754 1.785 1.730 1.785 1.730 1.803 809,255 1.7990 1.55%
2022-11-17 0 1.930 1.930 1.940 1.850 2.000 906,000 1,774,570 1.9587 1.758 1.758 1.767 1.685 1.821 994,824 1.7838 2.66%
2022-11-16 0 1.880 1.840 1.890 1.710 1.990 840,000 1,628,400 1.9386 1.712 1.676 1.721 1.557 1.812 922,353 1.7655 2.17%
2022-11-15 0 1.840 1.830 1.840 1.710 1.900 1,002,000 1,863,470 1.8598 1.676 1.667 1.676 1.557 1.730 1,100,235 1.6937 9.52%
2022-11-14 0 1.680 1.620 1.680 1.590 1.830 443,000 738,670 1.6674 1.530 1.475 1.530 1.448 1.667 486,431 1.5185 -4.00%
2022-11-11 0 1.750 1.740 1.750 1.460 1.780 773,000 1,326,240 1.7157 1.594 1.585 1.594 1.330 1.621 848,784 1.5625 6.06%
2022-11-10 0 1.650 1.610 1.650 1.610 1.650 38,000 61,680 1.6232 1.503 1.466 1.503 1.466 1.503 41,725 1.4782 0.61%
2022-11-09 0 1.640 1.600 1.650 1.620 1.640 20,000 32,460 1.6230 1.494 1.457 1.503 1.475 1.494 21,961 1.4781 0.00%
2022-11-08 0 1.640 1.600 1.640 1.600 1.650 36,000 59,190 1.6442 1.494 1.457 1.494 1.457 1.503 39,529 1.4974 -0.61%
2022-11-07 0 1.650 1.530 1.650 1.510 1.650 73,000 119,460 1.6364 1.503 1.393 1.503 1.375 1.503 80,157 1.4903 10.00%
2022-11-04 0 1.500 1.550 1.670 1.600 1.680 231,000 378,050 1.6366 1.366 1.412 1.521 1.457 1.530 253,647 1.4905 -7.98%
2022-11-03 0 1.630 1.650 1.660 1.620 1.650 111,000 181,390 1.6341 1.484 1.503 1.512 1.475 1.503 121,882 1.4882 -1.81%
2022-11-02 0 1.660 - 1.680 - - 0 0 - 1.512 - 1.530 - - 0 - 0.00%
2022-11-01 0 1.660 - 1.660 1.550 1.660 873,000 1,405,640 1.6101 1.512 - 1.512 1.412 1.512 958,588 1.4664 7.10%
2022-10-31 0 1.550 1.550 1.580 1.500 1.590 177,000 275,080 1.5541 1.412 1.412 1.439 1.366 1.448 194,353 1.4154 4.73%
2022-10-28 0 1.480 1.350 1.500 1.400 1.480 340,000 485,210 1.4271 1.348 1.229 1.366 1.275 1.348 373,333 1.2997 -1.33%
2022-10-27 0 1.500 1.470 1.500 1.440 1.540 374,000 560,280 1.4981 1.366 1.339 1.366 1.311 1.402 410,667 1.3643 4.17%
2022-10-26 0 1.440 1.350 1.440 1.330 1.530 186,000 273,290 1.4693 1.311 1.229 1.311 1.211 1.393 204,235 1.3381 8.27%
2022-10-25 0 1.330 1.250 1.340 1.240 1.340 284,000 373,790 1.3162 1.211 1.138 1.220 1.129 1.220 311,843 1.1986 9.02%
2022-10-24 0 1.220 1.220 1.340 1.220 1.230 127,000 154,950 1.2201 1.111 1.111 1.220 1.111 1.120 139,451 1.1111 -1.61%
2022-10-21 0 1.240 1.230 1.300 1.240 1.330 109,000 135,370 1.2419 1.129 1.120 1.184 1.129 1.211 119,686 1.1310 -1.59%
2022-10-20 0 1.260 1.220 1.260 1.220 1.300 52,000 65,880 1.2669 1.147 1.111 1.147 1.111 1.184 57,098 1.1538 -4.55%
2022-10-19 0 1.320 1.220 1.320 1.180 1.320 125,000 150,660 1.2053 1.202 1.111 1.202 1.075 1.202 137,255 1.0977 1.54%
2022-10-18 0 1.300 1.200 1.300 1.290 1.300 88,000 114,360 1.2995 1.184 1.093 1.184 1.175 1.184 96,627 1.1835 1.56%
2022-10-17 0 1.280 1.160 1.280 1.100 1.290 104,000 122,840 1.1812 1.166 1.056 1.166 1.002 1.175 114,196 1.0757 14.29%
2022-10-14 0 1.120 1.110 1.180 1.100 1.120 21,000 23,120 1.1010 1.020 1.011 1.075 1.002 1.020 23,059 1.0027 1.82%
2022-10-13 0 1.100 1.100 1.120 1.100 1.120 27,000 29,940 1.1089 1.002 1.002 1.020 1.002 1.020 29,647 1.0099 -1.79%
2022-10-12 0 1.120 1.110 1.160 1.090 1.120 36,000 40,040 1.1122 1.020 1.011 1.056 0.993 1.020 39,529 1.0129 -4.27%
2022-10-11 0 1.170 1.110 1.200 1.110 1.170 100,000 111,270 1.1127 1.066 1.011 1.093 1.011 1.066 109,804 1.0134 0.00%
2022-10-10 0 1.170 1.150 1.170 1.160 1.180 9,000 10,550 1.1722 1.066 1.047 1.066 1.056 1.075 9,882 1.0676 -1.68%
2022-10-07 0 1.190 1.160 1.190 1.190 1.240 4,000 4,860 1.2150 1.084 1.056 1.084 1.084 1.129 4,392 1.1065 -4.80%
2022-10-06 0 1.250 1.170 1.350 1.250 1.250 2,000 2,500 1.2500 1.138 1.066 1.229 1.138 1.138 2,196 1.1384 0.00%
2022-10-05 0 1.250 1.250 1.320 1.250 1.260 39,000 48,800 1.2513 1.138 1.138 1.202 1.138 1.147 42,824 1.1396 1.63%
2022-10-03 0 1.230 1.150 1.250 1.100 1.230 210,000 234,540 1.1169 1.120 1.047 1.138 1.002 1.120 230,588 1.0171 6.03%
2022-09-30 0 1.160 1.140 1.160 1.150 1.350 277,000 334,150 1.2063 1.056 1.038 1.056 1.047 1.229 304,157 1.0986 -7.94%
2022-09-29 0 1.260 1.250 1.260 1.240 1.290 12,000 15,030 1.2525 1.147 1.138 1.147 1.129 1.175 13,176 1.1407 -4.55%
2022-09-28 0 1.320 1.250 1.320 1.320 1.320 1,000 1,320 1.3200 1.202 1.138 1.202 1.202 1.202 1,098 1.2021 -1.49%
2022-09-27 0 1.340 1.260 1.350 1.240 1.350 65,000 82,390 1.2675 1.220 1.147 1.229 1.129 1.229 71,373 1.1544 -1.47%
2022-09-26 0 1.360 1.260 1.380 - - 0 0 - 1.239 1.147 1.257 - - 0 - -1.45%
2022-09-23 0 1.380 1.260 1.380 1.260 1.380 18,000 22,920 1.2733 1.257 1.147 1.257 1.147 1.257 19,765 1.1596 6.15%
2022-09-22 0 1.300 1.270 1.300 1.260 1.300 32,000 40,910 1.2784 1.184 1.157 1.184 1.147 1.184 35,137 1.1643 0.00%
2022-09-21 0 1.300 1.260 1.300 1.310 1.310 2,000 2,620 1.3100 1.184 1.147 1.184 1.193 1.193 2,196 1.1930 -2.26%
2022-09-20 0 1.330 1.300 1.380 - - 0 0 - 1.211 1.184 1.257 - - 0 - 0.00%
2022-09-19 0 1.330 1.280 1.330 1.270 1.330 8,000 10,520 1.3150 1.211 1.166 1.211 1.157 1.211 8,784 1.1976 -0.75%
2022-09-16 0 1.340 1.290 1.340 1.250 1.340 36,000 45,450 1.2625 1.220 1.175 1.220 1.138 1.220 39,529 1.1498 0.00%
2022-09-15 0 1.340 1.280 1.350 1.250 1.360 19,000 24,710 1.3005 1.220 1.166 1.229 1.138 1.239 20,863 1.1844 -0.74%
2022-09-14 0 1.350 1.300 1.370 1.280 1.390 132,000 172,390 1.3060 1.229 1.184 1.248 1.166 1.266 144,941 1.1894 -1.46%
2022-09-13 0 1.370 1.370 1.470 - - 0 0 - 1.248 1.248 1.339 - - 0 - 0.74%
2022-09-09 0 1.360 1.360 1.470 1.360 1.390 34,000 47,050 1.3838 1.239 1.239 1.339 1.239 1.266 37,333 1.2603 -2.16%
2022-09-08 0 1.390 1.390 1.490 1.380 1.410 32,000 44,490 1.3903 1.266 1.266 1.357 1.257 1.284 35,137 1.2662 -6.71%
2022-09-07 0 1.490 1.390 1.500 1.370 1.490 34,000 47,360 1.3929 1.357 1.266 1.366 1.248 1.357 37,333 1.2686 2.05%
2022-09-06 0 1.460 1.380 1.460 1.360 1.540 40,000 57,010 1.4253 1.330 1.257 1.330 1.239 1.402 43,922 1.2980 0.69%
2022-09-05 0 1.450 1.350 1.450 - - 0 0 - 1.321 1.229 1.321 - - 0 - 0.00%
2022-09-02 0 1.450 1.370 1.450 - - 0 0 - 1.321 1.248 1.321 - - 0 - -3.33%
2022-09-01 0 1.500 1.370 1.500 1.370 1.550 3,000 4,370 1.4567 1.366 1.248 1.366 1.248 1.412 3,294 1.3266 3.45%
2022-08-31 0 1.450 1.390 1.450 1.310 1.450 114,000 150,750 1.3224 1.321 1.266 1.321 1.193 1.321 125,176 1.2043 3.57%
2022-08-30 0 1.400 1.350 1.410 - - 0 0 - 1.275 1.229 1.284 - - 0 - 0.00%
2022-08-29 0 1.400 1.360 1.410 - - 0 0 - 1.275 1.239 1.284 - - 0 - 0.00%
2022-08-26 0 1.400 1.360 1.410 1.330 1.430 183,000 250,120 1.3668 1.275 1.239 1.284 1.211 1.302 200,941 1.2447 -1.41%
2022-08-25 0 1.420 1.420 1.430 1.340 1.470 408,000 555,620 1.3618 1.293 1.293 1.302 1.220 1.339 448,000 1.2402 0.71%
2022-08-24 0 1.410 1.360 1.400 - - 0 0 - 1.284 1.239 1.275 - - 0 - 0.00%
2022-08-23 0 1.410 1.410 1.450 1.410 1.410 330,000 465,300 1.4100 1.284 1.284 1.321 1.284 1.284 362,353 1.2841 -2.76%
2022-08-22 0 1.450 1.450 1.550 1.450 1.450 2,000 2,900 1.4500 1.321 1.321 1.412 1.321 1.321 2,196 1.3205 -8.81%
2022-08-19 0 1.590 1.380 1.590 1.330 1.600 40,000 56,060 1.4015 1.448 1.257 1.448 1.211 1.457 43,922 1.2764 13.57%
2022-08-18 0 1.400 1.290 1.400 - - 0 0 - 1.275 1.175 1.275 - - 0 - 0.00%
2022-08-17 0 1.400 1.300 1.400 1.400 1.400 4,000 5,600 1.4000 1.275 1.184 1.275 1.275 1.275 4,392 1.2750 0.00%
2022-08-16 0 1.400 1.300 1.400 - - 0 0 - 1.275 1.184 1.275 - - 0 - 0.00%
2022-08-15 0 1.400 1.360 1.400 1.400 1.410 2,000 2,810 1.4050 1.275 1.239 1.275 1.275 1.284 2,196 1.2796 2.94%
2022-08-12 0 1.360 1.360 1.420 1.350 1.380 13,000 17,720 1.3631 1.239 1.239 1.293 1.229 1.257 14,275 1.2414 0.00%
2022-08-11 0 1.360 1.350 1.360 1.310 1.380 6,000 8,120 1.3533 1.239 1.229 1.239 1.193 1.257 6,588 1.2325 -1.45%
2022-08-10 0 1.380 1.300 1.380 - - 0 0 - 1.257 1.184 1.257 - - 0 - 0.00%
2022-08-09 0 1.380 1.310 1.380 1.380 1.380 1,000 1,380 1.3800 1.257 1.193 1.257 1.257 1.257 1,098 1.2568 0.00%
2022-08-08 0 1.380 1.320 1.380 - - 0 0 - 1.257 1.202 1.257 - - 0 - -2.13%
2022-08-05 0 1.410 1.330 1.410 1.430 1.430 1,000 1,430 1.4300 1.284 1.211 1.284 1.302 1.302 1,098 1.3023 2.92%
2022-08-04 0 1.370 1.370 1.410 1.370 1.370 19,000 26,030 1.3700 1.248 1.248 1.284 1.248 1.248 20,863 1.2477 3.01%
2022-08-03 0 1.330 1.330 1.390 - - 0 0 - 1.211 1.211 1.266 - - 0 - 1.53%
2022-08-02 0 1.310 1.310 1.370 1.310 1.480 491,000 662,520 1.3493 1.193 1.193 1.248 1.193 1.348 539,137 1.2289 -11.49%
2022-08-01 0 1.480 1.410 1.500 - - 0 0 - 1.348 1.284 1.366 - - 0 - 0.00%
2022-07-29 0 1.480 1.450 1.480 1.430 1.530 396,000 578,440 1.4607 1.348 1.321 1.348 1.302 1.393 434,824 1.3303 -4.52%
2022-07-28 0 1.550 1.530 1.580 1.550 1.550 12,000 18,600 1.5500 1.412 1.393 1.439 1.412 1.412 13,176 1.4116 -1.90%
2022-07-27 0 1.580 1.550 1.580 1.580 1.640 145,000 231,020 1.5932 1.439 1.412 1.439 1.439 1.494 159,216 1.4510 -10.23%
2022-07-26 0 1.760 1.640 1.760 1.690 1.840 94,000 169,160 1.7996 1.603 1.494 1.603 1.539 1.676 103,216 1.6389 4.14%
2022-07-25 0 1.690 1.580 1.750 1.690 1.690 10,000 16,900 1.6900 1.539 1.439 1.594 1.539 1.539 10,980 1.5391 0.00%
2022-07-22 0 1.690 1.600 1.690 1.690 1.700 26,000 44,000 1.6923 1.539 1.457 1.539 1.539 1.548 28,549 1.5412 4.32%
2022-07-21 0 1.620 1.610 1.620 - - 1,000 1,640 1.6400 1.475 1.466 1.475 - - 1,098 1.4936 -1.22%
2022-07-20 0 1.640 1.630 1.750 1.630 1.640 20,000 32,700 1.6350 1.494 1.484 1.594 1.484 1.494 21,961 1.4890 0.00%
2022-07-19 0 1.640 1.540 1.640 1.530 1.640 7,000 11,070 1.5814 1.494 1.402 1.494 1.393 1.494 7,686 1.4402 3.80%
2022-07-18 0 1.580 1.580 1.610 1.520 1.520 1,000 1,520 1.5200 1.439 1.439 1.466 1.384 1.384 1,098 1.3843 -0.63%
2022-07-15 0 1.590 1.560 1.600 1.500 1.590 124,000 191,140 1.5415 1.448 1.421 1.457 1.366 1.448 136,157 1.4038 -2.45%
2022-07-14 0 1.630 1.630 1.650 1.610 1.610 2,000 3,220 1.6100 1.484 1.484 1.503 1.466 1.466 2,196 1.4663 1.24%
2022-07-13 0 1.610 1.610 1.650 1.530 1.600 2,000 3,130 1.5650 1.466 1.466 1.503 1.393 1.457 2,196 1.4253 -0.62%
2022-07-12 0 1.620 1.560 1.620 1.500 1.630 38,000 58,620 1.5426 1.475 1.421 1.475 1.366 1.484 41,725 1.4049 -2.99%
2022-07-11 0 1.670 1.660 1.680 1.550 1.700 6,000 9,670 1.6117 1.521 1.512 1.530 1.412 1.548 6,588 1.4678 1.21%
2022-07-08 0 1.650 1.600 1.680 1.590 1.650 11,000 17,580 1.5982 1.503 1.457 1.530 1.448 1.503 12,078 1.4555 0.00%
2022-07-07 0 1.650 1.590 1.650 1.580 1.650 10,000 15,930 1.5930 1.503 1.448 1.503 1.439 1.503 10,980 1.4508 0.61%
2022-07-06 0 1.640 1.610 1.650 1.600 1.650 105,000 168,220 1.6021 1.494 1.466 1.503 1.457 1.503 115,294 1.4591 -4.65%
2022-07-05 0 1.720 1.600 1.720 1.600 1.740 21,000 33,740 1.6067 1.566 1.457 1.566 1.457 1.585 23,059 1.4632 3.61%
2022-07-04 0 1.660 1.610 1.690 1.600 1.690 84,000 136,830 1.6289 1.512 1.466 1.539 1.457 1.539 92,235 1.4835 -3.49%
2022-06-30 0 1.720 1.690 1.750 1.720 1.730 18,000 31,080 1.7267 1.566 1.539 1.594 1.566 1.576 19,765 1.5725 -0.58%
2022-06-29 0 1.730 1.680 1.770 1.670 1.750 103,000 174,180 1.6911 1.576 1.530 1.612 1.521 1.594 113,098 1.5401 1.17%
2022-06-28 0 1.710 1.710 1.800 1.660 1.820 28,000 47,740 1.7050 1.557 1.557 1.639 1.512 1.658 30,745 1.5528 -7.57%
2022-06-27 0 1.850 1.760 1.820 1.850 1.990 423,000 825,890 1.9525 1.685 1.603 1.658 1.685 1.812 464,471 1.7781 0.54%
2022-06-24 0 1.840 1.810 1.840 1.820 1.890 453,000 847,320 1.8705 1.676 1.648 1.676 1.658 1.721 497,412 1.7035 0.55%
2022-06-23 0 1.830 1.830 1.840 1.660 1.850 144,000 249,160 1.7303 1.667 1.667 1.676 1.512 1.685 158,118 1.5758 9.58%
2022-06-22 0 1.670 1.670 1.680 1.670 1.700 11,000 18,400 1.6727 1.521 1.521 1.530 1.521 1.548 12,078 1.5234 2.45%
2022-06-21 0 1.630 1.570 1.630 1.510 1.650 141,000 221,600 1.5716 1.484 1.430 1.484 1.375 1.503 154,824 1.4313 -1.21%
2022-06-20 0 1.650 1.650 1.670 1.650 1.650 102,000 168,300 1.6500 1.503 1.503 1.521 1.503 1.503 112,000 1.5027 0.00%
2022-06-17 0 1.650 1.600 1.650 1.650 1.650 20,000 33,000 1.6500 1.503 1.457 1.503 1.503 1.503 21,961 1.5027 0.00%
2022-06-16 0 1.650 1.610 1.650 1.610 1.650 64,000 104,310 1.6298 1.503 1.466 1.503 1.466 1.503 70,275 1.4843 0.61%
2022-06-15 0 1.640 1.600 1.640 1.550 1.650 78,000 126,960 1.6277 1.494 1.457 1.494 1.412 1.503 85,647 1.4824 5.81%
2022-06-14 0 1.550 1.500 1.550 1.500 1.550 2,000 3,050 1.5250 1.412 1.366 1.412 1.366 1.412 2,196 1.3888 0.00%
2022-06-13 0 1.550 1.500 1.550 1.550 1.550 4,000 6,200 1.5500 1.412 1.366 1.412 1.412 1.412 4,392 1.4116 0.00%
2022-06-10 0 1.550 1.550 1.600 1.460 1.570 132,000 198,720 1.5055 1.412 1.412 1.457 1.330 1.430 144,941 1.3710 -3.13%
2022-06-09 0 1.600 1.530 1.600 - - 0 0 - 1.457 1.393 1.457 - - 0 - 0.00%
2022-06-08 0 1.600 1.580 1.600 1.530 1.600 59,000 92,730 1.5717 1.457 1.439 1.457 1.393 1.457 64,784 1.4314 5.96%
2022-06-07 0 1.510 1.510 1.580 1.410 1.560 402,000 589,880 1.4674 1.375 1.375 1.439 1.284 1.421 441,412 1.3363 -5.63%
2022-06-06 0 1.600 1.530 1.600 1.600 1.600 11,000 17,600 1.6000 1.457 1.393 1.457 1.457 1.457 12,078 1.4571 -0.62%
2022-06-02 0 1.610 1.560 1.610 1.570 1.630 98,000 157,250 1.6046 1.466 1.421 1.466 1.430 1.484 107,608 1.4613 3.87%
2022-06-01 0 1.550 1.550 1.630 1.520 1.520 2,000 3,040 1.5200 1.412 1.412 1.484 1.384 1.384 2,196 1.3843 4.03%
2022-05-31 0 1.490 1.480 1.550 - - 1,000 1,490 1.4900 1.357 1.348 1.412 - - 1,098 1.3570 0.00%
2022-05-30 0 1.490 1.480 1.540 1.490 1.490 111,000 165,310 1.4893 1.357 1.348 1.402 1.357 1.357 121,882 1.3563 0.00%
2022-05-27 0 1.490 1.490 1.560 1.450 1.450 2,000 2,900 1.4500 1.357 1.357 1.421 1.321 1.321 2,196 1.3205 2.76%
2022-05-26 0 1.450 1.450 1.500 1.450 1.460 36,000 52,360 1.4544 1.321 1.321 1.366 1.321 1.330 39,529 1.3246 -0.68%
2022-05-25 0 1.460 1.460 1.510 1.460 1.510 7,000 10,460 1.4943 1.330 1.330 1.375 1.330 1.375 7,686 1.3609 -3.31%
2022-05-24 0 1.510 1.490 1.570 1.460 1.510 21,000 31,290 1.4900 1.375 1.357 1.430 1.330 1.375 23,059 1.3570 0.00%
2022-05-23 0 1.510 1.450 1.510 1.510 1.510 1,000 1,510 1.5100 1.375 1.321 1.375 1.375 1.375 1,098 1.3752 -1.31%
2022-05-20 0 1.530 1.500 1.540 1.540 1.540 2,000 3,080 1.5400 1.393 1.366 1.402 1.402 1.402 2,196 1.4025 -0.65%
2022-05-19 0 1.540 1.500 1.640 - - 0 0 - 1.402 1.366 1.494 - - 0 - -1.91%
2022-05-18 0 1.570 1.570 1.600 1.570 1.580 17,000 26,730 1.5724 1.430 1.430 1.457 1.430 1.439 18,667 1.4320 0.00%
2022-05-17 0 1.570 1.520 1.620 1.480 1.600 9,000 14,140 1.5711 1.430 1.384 1.475 1.348 1.457 9,882 1.4308 6.08%
2022-05-16 0 1.480 1.470 1.520 1.480 1.500 43,000 63,700 1.4814 1.348 1.339 1.384 1.348 1.366 47,216 1.3491 0.00%
2022-05-13 0 1.480 1.460 1.500 1.490 1.500 123,000 184,400 1.4992 1.348 1.330 1.366 1.357 1.366 135,059 1.3653 -0.67%
2022-05-12 0 1.490 1.460 1.550 1.490 1.510 71,000 105,930 1.4920 1.357 1.330 1.412 1.357 1.375 77,961 1.3588 -3.87%
2022-05-11 0 1.550 1.500 1.640 1.550 1.550 16,000 24,800 1.5500 1.412 1.366 1.494 1.412 1.412 17,569 1.4116 0.00%
2022-05-10 0 1.550 1.500 1.550 1.500 1.550 90,000 138,910 1.5434 1.412 1.366 1.412 1.366 1.412 98,824 1.4056 -0.64%
2022-05-06 0 1.560 1.540 1.600 1.560 1.560 2,000 3,120 1.5600 1.421 1.402 1.457 1.421 1.421 2,196 1.4207 -2.50%
2022-05-05 0 1.600 1.570 1.650 1.560 1.600 9,000 14,360 1.5956 1.457 1.430 1.503 1.421 1.457 9,882 1.4531 1.27%
2022-05-04 0 1.580 1.570 1.600 1.580 1.600 17,000 26,900 1.5824 1.439 1.430 1.457 1.439 1.457 18,667 1.4411 1.28%
2022-05-03 0 1.560 1.550 1.630 1.520 1.560 99,000 153,450 1.5500 1.421 1.412 1.484 1.384 1.421 108,706 1.4116 -2.50%
2022-04-29 0 1.600 1.590 1.610 1.580 1.610 33,000 52,580 1.5933 1.457 1.448 1.466 1.439 1.466 36,235 1.4511 0.63%
2022-04-28 0 1.590 1.560 1.590 1.610 1.620 24,000 38,840 1.6183 1.448 1.421 1.448 1.466 1.475 26,353 1.4738 4.61%
2022-04-27 0 1.520 1.520 1.560 1.460 1.530 43,000 64,290 1.4951 1.384 1.384 1.421 1.330 1.393 47,216 1.3616 -5.00%
2022-04-26 0 1.600 1.600 1.610 1.600 1.630 35,000 56,040 1.6011 1.457 1.457 1.466 1.457 1.484 38,431 1.4582 -0.62%
2022-04-25 0 1.610 1.600 1.620 1.600 1.680 69,000 111,970 1.6228 1.466 1.457 1.475 1.457 1.530 75,765 1.4779 -7.47%
2022-04-22 0 1.740 1.690 1.750 1.660 1.740 43,000 74,300 1.7279 1.585 1.539 1.594 1.512 1.585 47,216 1.5736 0.58%
2022-04-21 0 1.730 1.700 1.820 1.730 1.830 374,000 680,600 1.8198 1.576 1.548 1.658 1.576 1.667 410,667 1.6573 -1.14%
2022-04-20 0 1.750 1.750 1.800 1.710 1.760 11,000 19,230 1.7482 1.594 1.594 1.639 1.557 1.603 12,078 1.5921 -0.57%
2022-04-19 0 1.760 1.720 1.780 1.700 1.810 207,000 362,170 1.7496 1.603 1.566 1.621 1.548 1.648 227,294 1.5934 -5.38%
2022-04-14 0 1.860 1.810 1.860 1.850 1.870 65,000 120,900 1.8600 1.694 1.648 1.694 1.685 1.703 71,373 1.6939 -4.62%
2022-04-13 0 1.950 1.860 1.920 1.950 1.980 29,000 57,270 1.9748 1.776 1.694 1.749 1.776 1.803 31,843 1.7985 -1.52%
2022-04-12 0 1.980 1.980 2.020 1.940 2.060 1,525,000 3,065,130 2.0099 1.803 1.803 1.840 1.767 1.876 1,674,510 1.8305 2.06%
2022-04-11 0 1.940 1.850 1.940 1.830 1.940 12,000 22,700 1.8917 1.767 1.685 1.767 1.667 1.767 13,176 1.7228 -3.00%
2022-04-08 0 2.000 1.930 2.010 1.950 2.010 1,766,000 3,536,120 2.0023 1.821 1.758 1.831 1.776 1.831 1,939,137 1.8236 -0.50%
2022-04-07 0 2.010 1.920 2.010 1.840 2.220 2,463,000 5,209,530 2.1151 1.831 1.749 1.831 1.676 2.022 2,704,471 1.9263 4.69%
2022-04-06 0 1.920 1.850 1.920 1.750 1.950 298,000 544,970 1.8288 1.749 1.685 1.749 1.594 1.776 327,216 1.6655 -1.03%
2022-04-04 0 1.940 1.940 1.970 1.900 2.040 359,000 694,800 1.9354 1.767 1.767 1.794 1.730 1.858 394,196 1.7626 -5.83%
2022-04-01 0 2.060 1.990 2.060 1.680 2.180 1,929,000 4,001,160 2.0742 1.876 1.812 1.876 1.530 1.985 2,118,118 1.8890 11.35%
2022-03-31 0 1.850 1.850 1.870 1.750 1.940 1,248,000 2,359,640 1.8907 1.685 1.685 1.703 1.594 1.767 1,370,353 1.7219 3.93%
2022-03-30 0 1.780 1.780 1.790 1.510 1.800 657,000 1,113,480 1.6948 1.621 1.621 1.630 1.375 1.639 721,412 1.5435 11.25%
2022-03-29 0 1.600 1.560 1.590 1.460 1.600 322,000 484,800 1.5056 1.457 1.421 1.448 1.330 1.457 353,569 1.3712 14.29%
2022-03-28 0 1.400 1.350 1.400 1.350 1.400 84,000 115,390 1.3737 1.275 1.229 1.275 1.229 1.275 92,235 1.2510 4.48%
2022-03-25 0 1.340 1.320 1.390 1.340 1.410 184,000 255,840 1.3904 1.220 1.202 1.266 1.220 1.284 202,039 1.2663 -4.96%
2022-03-24 0 1.410 1.410 1.420 1.410 1.480 18,000 25,530 1.4183 1.284 1.284 1.293 1.284 1.348 19,765 1.2917 6.02%
2022-03-23 0 1.330 1.330 1.400 1.330 1.340 39,000 52,160 1.3374 1.211 1.211 1.275 1.211 1.220 42,824 1.2180 1.53%
2022-03-22 0 1.310 1.310 1.360 1.310 1.340 295,000 386,900 1.3115 1.193 1.193 1.239 1.193 1.220 323,922 1.1944 -1.50%
2022-03-21 0 1.330 1.330 1.380 1.210 1.400 216,000 282,920 1.3098 1.211 1.211 1.257 1.102 1.275 237,176 1.1929 -2.92%
2022-03-18 0 1.370 1.370 1.430 1.370 1.410 32,900 46,003 1.3983 1.248 1.248 1.302 1.248 1.284 36,125 1.2734 -2.14%
2022-03-17 0 1.400 1.400 1.460 1.380 1.480 198,000 280,140 1.4148 1.275 1.275 1.330 1.257 1.348 217,412 1.2885 2.94%
2022-03-16 0 1.360 1.360 1.410 1.280 1.500 76,000 105,120 1.3832 1.239 1.239 1.284 1.166 1.366 83,451 1.2597 6.25%
2022-03-15 0 1.280 1.190 1.280 1.190 1.300 358,000 444,380 1.2413 1.166 1.084 1.166 1.084 1.184 393,098 1.1305 -5.19%
2022-03-14 0 1.350 1.300 1.350 1.350 1.500 388,000 532,770 1.3731 1.229 1.184 1.229 1.229 1.366 426,039 1.2505 -15.09%
2022-03-11 0 1.590 1.480 1.610 1.390 1.750 222,000 320,430 1.4434 1.448 1.348 1.466 1.266 1.594 243,765 1.3145 10.42%
2022-03-10 0 1.440 1.440 1.540 1.420 1.470 47,000 68,410 1.4555 1.311 1.311 1.402 1.293 1.339 51,608 1.3256 0.70%
2022-03-09 0 1.430 1.400 1.470 1.360 1.470 173,000 242,490 1.4017 1.302 1.275 1.339 1.239 1.339 189,961 1.2765 -2.72%
2022-03-08 0 1.470 1.470 1.500 1.450 1.530 294,000 431,280 1.4669 1.339 1.339 1.366 1.321 1.393 322,824 1.3360 -3.92%
2022-03-07 0 1.530 1.510 1.530 1.500 1.530 94,000 142,010 1.5107 1.393 1.375 1.393 1.366 1.393 103,216 1.3759 -3.77%
2022-03-04 0 1.590 1.530 1.590 1.510 1.620 57,000 89,210 1.5651 1.448 1.393 1.448 1.375 1.475 62,588 1.4253 3.25%
2022-03-03 0 1.540 1.540 1.590 1.540 1.640 19,000 29,520 1.5537 1.402 1.402 1.448 1.402 1.494 20,863 1.4150 2.67%
2022-03-02 0 1.500 1.500 1.570 1.500 1.530 32,000 48,550 1.5172 1.366 1.366 1.430 1.366 1.393 35,137 1.3817 -5.66%
2022-03-01 0 1.590 1.570 1.600 1.510 1.590 96,000 146,550 1.5266 1.448 1.430 1.457 1.375 1.448 105,412 1.3903 -0.62%
2022-02-28 0 1.600 1.590 1.640 1.540 1.600 34,000 52,880 1.5553 1.457 1.448 1.494 1.402 1.457 37,333 1.4164 0.00%
2022-02-25 0 1.600 1.590 1.640 1.560 1.610 20,000 31,780 1.5890 1.457 1.448 1.494 1.421 1.466 21,961 1.4471 4.58%
2022-02-24 0 1.530 1.530 1.560 1.500 1.600 679,000 1,050,830 1.5476 1.393 1.393 1.421 1.366 1.457 745,569 1.4094 -7.27%
2022-02-23 0 1.650 1.650 1.660 1.580 1.720 193,000 311,890 1.6160 1.503 1.503 1.512 1.439 1.566 211,922 1.4717 1.85%
2022-02-22 0 1.620 1.610 1.730 1.600 1.620 7,000 11,260 1.6086 1.475 1.466 1.576 1.457 1.475 7,686 1.4649 -0.61%
2022-02-21 0 1.630 1.630 1.780 1.630 1.650 20,000 32,750 1.6375 1.484 1.484 1.621 1.484 1.503 21,961 1.4913 -1.21%
2022-02-18 0 1.650 1.640 1.710 1.650 1.760 14,000 23,320 1.6657 1.503 1.494 1.557 1.503 1.603 15,373 1.5170 -0.60%
2022-02-17 0 1.660 1.650 1.660 1.630 1.660 31,000 50,690 1.6352 1.512 1.503 1.512 1.484 1.512 34,039 1.4892 0.00%
2022-02-16 0 1.660 1.650 1.710 1.660 1.720 17,000 28,810 1.6947 1.512 1.503 1.557 1.512 1.566 18,667 1.5434 1.84%
2022-02-15 0 1.630 1.600 1.710 1.610 1.630 17,000 27,510 1.6182 1.484 1.457 1.557 1.466 1.484 18,667 1.4738 0.62%
2022-02-14 0 1.620 1.610 1.650 1.620 1.660 176,000 285,410 1.6216 1.475 1.466 1.503 1.475 1.512 193,255 1.4769 -2.41%
2022-02-11 0 1.660 1.650 1.700 1.630 1.700 46,000 76,980 1.6735 1.512 1.503 1.548 1.484 1.548 50,510 1.5241 0.00%
2022-02-10 0 1.660 1.660 1.730 1.660 1.710 145,000 244,150 1.6838 1.512 1.512 1.576 1.512 1.557 159,216 1.5335 -2.35%
2022-02-09 0 1.700 1.690 1.700 1.680 1.710 118,000 199,950 1.6945 1.548 1.539 1.548 1.530 1.557 129,569 1.5432 2.41%
2022-02-08 0 1.660 1.660 1.700 1.600 1.660 57,000 93,070 1.6328 1.512 1.512 1.548 1.457 1.512 62,588 1.4870 0.00%
2022-02-07 0 1.660 1.660 1.700 1.630 1.650 45,000 73,660 1.6369 1.512 1.512 1.548 1.484 1.503 49,412 1.4907 1.84%
2022-02-04 0 1.630 1.640 1.660 1.630 1.740 60,000 100,970 1.6828 1.484 1.494 1.512 1.484 1.585 65,882 1.5326 0.00%
2022-01-31 0 1.630 1.630 1.670 1.630 1.630 4,000 6,520 1.6300 1.484 1.484 1.521 1.484 1.484 4,392 1.4845 1.87%
2022-01-28 0 1.600 1.600 1.680 1.600 1.630 38,000 61,240 1.6116 1.457 1.457 1.530 1.457 1.484 41,725 1.4677 -1.23%
2022-01-27 0 1.620 1.600 1.620 1.600 1.660 163,000 265,210 1.6271 1.475 1.457 1.475 1.457 1.512 178,980 1.4818 -5.81%
2022-01-26 0 1.720 1.700 1.780 1.640 1.720 154,000 260,570 1.6920 1.566 1.548 1.621 1.494 1.566 169,098 1.5409 1.78%
2022-01-25 0 1.690 1.650 1.690 1.670 1.690 14,000 23,440 1.6743 1.539 1.503 1.539 1.521 1.539 15,373 1.5248 1.81%
2022-01-24 0 1.660 1.650 1.800 1.650 1.700 176,000 292,200 1.6602 1.512 1.503 1.639 1.503 1.548 193,255 1.5120 -3.49%
2022-01-21 0 1.720 1.720 1.780 1.720 1.800 193,000 335,370 1.7377 1.566 1.566 1.621 1.566 1.639 211,922 1.5825 -3.37%
2022-01-20 0 1.780 1.770 1.780 1.700 1.780 197,000 343,330 1.7428 1.621 1.612 1.621 1.548 1.621 216,314 1.5872 4.09%
2022-01-19 0 1.710 1.710 1.740 1.680 1.730 50,000 85,360 1.7072 1.557 1.557 1.585 1.530 1.576 54,902 1.5548 -1.72%
2022-01-18 0 1.740 1.700 1.790 1.740 1.820 173,000 311,660 1.8015 1.585 1.548 1.630 1.585 1.658 189,961 1.6407 -1.14%
2022-01-17 0 1.760 1.700 1.800 - - 0 0 - 1.603 1.548 1.639 - - 0 - 0.00%
2022-01-14 0 1.760 1.750 1.760 1.650 1.760 80,000 138,960 1.7370 1.603 1.594 1.603 1.503 1.603 87,843 1.5819 0.00%
2022-01-13 0 1.760 1.720 1.760 1.670 1.770 48,000 82,110 1.7106 1.603 1.566 1.603 1.521 1.612 52,706 1.5579 3.53%
2022-01-12 0 1.700 1.680 1.710 1.680 1.710 44,000 74,710 1.6980 1.548 1.530 1.557 1.530 1.557 48,314 1.5464 -0.58%
2022-01-11 0 1.710 1.700 1.750 1.660 1.750 142,000 242,760 1.7096 1.557 1.548 1.594 1.512 1.594 155,922 1.5569 -2.84%
2022-01-10 0 1.760 1.750 1.760 1.710 1.830 99,000 174,110 1.7587 1.603 1.594 1.603 1.557 1.667 108,706 1.6017 2.92%
2022-01-07 0 1.710 1.650 1.710 1.650 1.710 100,000 165,300 1.6530 1.557 1.503 1.557 1.503 1.557 109,804 1.5054 0.00%
2022-01-06 0 1.710 1.680 1.710 1.760 1.760 1,000 1,760 1.7600 1.557 1.530 1.557 1.603 1.603 1,098 1.6029 1.79%
2022-01-05 0 1.680 1.660 1.750 1.680 1.720 34,000 57,640 1.6953 1.530 1.512 1.594 1.530 1.566 37,333 1.5439 -2.33%
2022-01-04 0 1.720 1.740 1.770 1.610 1.730 138,000 234,440 1.6988 1.566 1.585 1.612 1.466 1.576 151,529 1.5472 4.24%
2022-01-03 0 1.650 1.630 1.650 1.630 1.680 214,000 351,370 1.6419 1.503 1.484 1.503 1.484 1.530 234,980 1.4953 -2.37%
2021-12-31 0 1.690 1.630 1.690 1.650 1.700 74,000 125,100 1.6905 1.539 1.484 1.539 1.503 1.548 81,255 1.5396 4.32%
2021-12-30 0 1.620 1.620 1.650 1.600 1.650 118,000 191,410 1.6221 1.475 1.475 1.503 1.457 1.503 129,569 1.4773 -1.82%
2021-12-29 0 1.650 1.650 1.690 1.640 1.650 77,000 126,770 1.6464 1.503 1.503 1.539 1.494 1.503 84,549 1.4994 0.00%
2021-12-28 0 1.650 1.650 1.720 1.650 1.750 53,000 88,290 1.6658 1.503 1.503 1.566 1.503 1.594 58,196 1.5171 -4.62%
2021-12-24 0 1.730 1.670 1.740 1.740 1.770 27,000 47,130 1.7456 1.576 1.521 1.585 1.585 1.612 29,647 1.5897 1.17%
2021-12-23 0 1.710 1.680 1.730 1.710 1.710 7,000 11,970 1.7100 1.557 1.530 1.576 1.557 1.557 7,686 1.5573 0.00%
2021-12-22 0 1.710 1.650 1.710 1.710 1.720 24,000 41,140 1.7142 1.557 1.503 1.557 1.557 1.566 26,353 1.5611 2.40%
2021-12-21 0 1.670 1.670 1.700 1.570 1.670 141,000 229,140 1.6251 1.521 1.521 1.548 1.430 1.521 154,824 1.4800 3.09%
2021-12-20 0 1.620 1.610 1.680 1.610 1.740 795,000 1,303,460 1.6396 1.475 1.466 1.530 1.466 1.585 872,941 1.4932 -6.90%
2021-12-17 0 1.740 1.740 1.780 1.720 1.880 390,000 684,920 1.7562 1.585 1.585 1.621 1.566 1.712 428,235 1.5994 -8.42%
2021-12-16 0 1.900 1.890 1.970 1.900 1.900 17,000 32,300 1.9000 1.730 1.721 1.794 1.730 1.730 18,667 1.7304 -2.06%
2021-12-15 0 1.940 1.940 2.040 1.940 1.940 19,000 36,860 1.9400 1.767 1.767 1.858 1.767 1.767 20,863 1.7668 0.00%
2021-12-14 0 1.940 1.900 1.940 - - 0 0 - 1.767 1.730 1.767 - - 0 - -0.51%
2021-12-13 0 1.950 1.950 2.170 1.910 1.990 98,000 191,130 1.9503 1.776 1.776 1.976 1.739 1.812 107,608 1.7762 -1.52%
2021-12-10 0 1.980 1.960 1.980 1.980 2.050 312,000 625,610 2.0052 1.803 1.785 1.803 1.803 1.867 342,588 1.8261 -1.98%
2021-12-09 0 2.020 2.020 2.090 2.000 2.150 336,000 685,530 2.0403 1.840 1.840 1.903 1.821 1.958 368,941 1.8581 -4.72%
2021-12-08 0 2.120 2.110 2.140 1.950 2.210 2,089,000 4,527,270 2.1672 1.931 1.922 1.949 1.776 2.013 2,293,804 1.9737 7.07%
2021-12-07 0 1.980 1.900 1.990 1.920 1.980 841,000 1,660,150 1.9740 1.803 1.730 1.812 1.749 1.803 923,451 1.7978 5.32%
2021-12-06 0 1.880 1.870 1.910 1.860 2.040 382,000 740,470 1.9384 1.712 1.703 1.739 1.694 1.858 419,451 1.7653 -9.62%
2021-12-03 0 2.080 2.080 2.190 2.080 2.210 385,000 815,960 2.1194 1.894 1.894 1.994 1.894 2.013 422,745 1.9301 -5.88%
2021-12-02 0 2.210 2.210 2.250 2.130 2.350 1,884,000 4,255,440 2.2587 2.013 2.013 2.049 1.940 2.140 2,068,706 2.0571 -3.49%
2021-12-01 0 2.290 2.280 2.290 2.120 2.400 3,888,000 9,153,890 2.3544 2.086 2.076 2.086 1.931 2.186 4,269,176 2.1442 2.23%
2021-11-30 0 2.240 2.200 2.250 2.000 2.270 4,247,000 9,449,040 2.2249 2.040 2.004 2.049 1.821 2.067 4,663,373 2.0262 0.45%
2021-11-29 0 2.230 2.200 2.230 2.100 2.270 2,250,000 4,973,010 2.2102 2.031 2.004 2.031 1.912 2.067 2,470,588 2.0129 3.72%
2021-11-26 0 2.150 2.080 2.150 1.970 2.230 1,392,000 2,991,230 2.1489 1.958 1.894 1.958 1.794 2.031 1,528,471 1.9570 -0.92%
2021-11-25 0 2.170 2.160 2.170 1.830 2.350 7,846,000 16,918,340 2.1563 1.976 1.967 1.976 1.667 2.140 8,615,216 1.9638 18.58%
2021-11-24 0 1.830 1.830 1.840 1.680 1.950 1,038,000 1,889,710 1.8205 1.667 1.667 1.676 1.530 1.776 1,139,765 1.6580 8.93%
2021-11-23 0 1.680 1.680 1.750 1.670 1.750 132,000 224,270 1.6990 1.530 1.530 1.594 1.521 1.594 144,941 1.5473 -2.89%
2021-11-22 0 1.730 1.680 1.730 1.690 1.740 90,000 154,530 1.7170 1.576 1.530 1.576 1.539 1.585 98,824 1.5637 2.37%
2021-11-19 0 1.690 1.660 1.690 1.690 1.700 51,000 86,200 1.6902 1.539 1.512 1.539 1.539 1.548 56,000 1.5393 2.42%
2021-11-18 0 1.650 1.670 1.690 1.640 1.680 248,000 413,080 1.6656 1.503 1.521 1.539 1.494 1.530 272,314 1.5169 -2.94%
2021-11-17 0 1.700 1.690 1.700 1.660 1.800 670,000 1,142,640 1.7054 1.548 1.539 1.548 1.512 1.639 735,686 1.5532 -4.49%
2021-11-16 0 1.780 1.770 1.780 1.660 1.800 508,000 887,910 1.7479 1.621 1.612 1.621 1.512 1.639 557,804 1.5918 7.23%
2021-11-15 0 1.660 1.620 1.680 1.600 1.660 105,000 170,350 1.6224 1.512 1.475 1.530 1.457 1.512 115,294 1.4775 1.22%
2021-11-12 0 1.640 1.640 1.670 1.590 1.690 193,000 315,640 1.6354 1.494 1.494 1.521 1.448 1.539 211,922 1.4894 -4.65%
2021-11-11 0 1.720 1.700 1.740 1.660 1.720 77,000 131,370 1.7061 1.566 1.548 1.585 1.512 1.566 84,549 1.5538 -0.58%
2021-11-10 0 1.730 1.660 1.740 1.640 1.730 37,000 60,950 1.6473 1.576 1.512 1.585 1.494 1.576 40,627 1.5002 5.49%
2021-11-09 0 1.640 1.640 1.690 1.640 1.650 116,000 190,730 1.6442 1.494 1.494 1.539 1.494 1.503 127,373 1.4974 -0.61%
2021-11-08 0 1.650 1.610 1.650 1.650 1.660 4,000 6,620 1.6550 1.503 1.466 1.503 1.503 1.512 4,392 1.5072 0.00%
2021-11-05 0 1.650 1.650 1.700 1.630 1.660 131,000 216,520 1.6528 1.503 1.503 1.548 1.484 1.512 143,843 1.5053 -0.60%
2021-11-04 0 1.660 1.660 1.700 1.660 1.660 2,000 3,320 1.6600 1.512 1.512 1.548 1.512 1.512 2,196 1.5118 -1.19%
2021-11-03 0 1.680 1.680 1.690 1.660 1.720 62,000 103,270 1.6656 1.530 1.530 1.539 1.512 1.566 68,078 1.5169 -1.75%
2021-11-02 0 1.710 1.650 1.710 1.630 1.750 144,000 238,220 1.6543 1.557 1.503 1.557 1.484 1.594 158,118 1.5066 -3.93%
2021-11-01 0 1.780 1.620 1.780 1.600 1.780 535,000 875,270 1.6360 1.621 1.475 1.621 1.457 1.621 587,451 1.4899 4.71%
2021-10-29 0 1.700 1.700 1.780 1.700 1.800 411,000 724,980 1.7639 1.548 1.548 1.621 1.548 1.639 451,294 1.6064 0.00%
2021-10-28 0 1.700 1.670 1.720 1.620 1.770 200,000 348,520 1.7426 1.548 1.521 1.566 1.475 1.612 219,608 1.5870 4.94%
2021-10-27 0 1.620 1.620 1.670 1.610 1.700 197,000 327,490 1.6624 1.475 1.475 1.521 1.466 1.548 216,314 1.5140 -7.95%
2021-10-26 0 1.760 1.760 1.770 1.720 1.770 76,000 132,130 1.7386 1.603 1.603 1.612 1.566 1.612 83,451 1.5833 -2.22%
2021-10-25 0 1.800 1.720 1.800 1.690 1.800 45,000 79,570 1.7682 1.639 1.566 1.639 1.539 1.639 49,412 1.6103 0.56%
2021-10-22 0 1.790 1.740 1.790 1.700 1.810 268,000 478,870 1.7868 1.630 1.585 1.630 1.548 1.648 294,275 1.6273 3.47%
2021-10-21 0 1.730 1.680 1.730 1.690 1.730 264,000 460,760 1.7453 1.576 1.530 1.576 1.539 1.576 289,882 1.5895 4.22%
2021-10-20 0 1.660 1.660 1.690 1.640 1.660 22,000 36,400 1.6545 1.512 1.512 1.539 1.494 1.512 24,157 1.5068 0.00%
2021-10-19 0 1.660 1.650 1.660 1.610 1.660 85,000 139,750 1.6441 1.512 1.503 1.512 1.466 1.512 93,333 1.4973 3.11%
2021-10-18 0 1.610 1.610 1.660 1.610 1.620 108,000 174,830 1.6188 1.466 1.466 1.512 1.466 1.475 118,588 1.4743 -0.62%
2021-10-15 0 1.620 1.590 1.650 1.620 1.620 5,000 8,100 1.6200 1.475 1.448 1.503 1.475 1.475 5,490 1.4754 0.62%
2021-10-12 0 1.610 1.610 1.650 1.610 1.610 1,000 1,610 1.6100 1.466 1.466 1.503 1.466 1.466 1,098 1.4663 -2.42%
2021-10-11 0 1.650 1.650 1.690 1.610 1.700 32,000 52,850 1.6516 1.503 1.503 1.539 1.466 1.548 35,137 1.5041 2.48%
2021-10-08 0 1.610 1.610 1.660 1.570 1.610 156,000 248,450 1.5926 1.466 1.466 1.512 1.430 1.466 171,294 1.4504 0.00%
2021-10-07 0 1.610 1.610 1.660 1.600 1.680 402,000 645,530 1.6058 1.466 1.466 1.512 1.457 1.530 441,412 1.4624 3.21%
2021-10-06 0 1.560 1.580 1.610 1.550 1.600 199,000 315,430 1.5851 1.421 1.439 1.466 1.412 1.457 218,510 1.4436 -3.11%
2021-10-05 0 1.610 1.610 1.660 1.560 1.600 148,000 234,160 1.5822 1.466 1.466 1.512 1.421 1.457 162,510 1.4409 1.26%
2021-10-04 0 1.590 1.590 1.600 1.580 1.630 351,000 559,750 1.5947 1.448 1.448 1.457 1.439 1.484 385,412 1.4523 -3.64%
2021-09-30 0 1.650 1.640 1.750 1.620 1.660 73,000 120,480 1.6504 1.503 1.494 1.594 1.475 1.512 80,157 1.5031 -0.60%
2021-09-29 0 1.660 1.630 1.690 1.660 1.680 50,000 83,040 1.6608 1.512 1.484 1.539 1.512 1.530 54,902 1.5125 -1.19%
2021-09-28 0 1.680 1.660 1.690 1.660 1.700 365,000 609,640 1.6702 1.530 1.512 1.539 1.512 1.548 400,784 1.5211 1.20%
2021-09-27 0 1.660 1.660 1.690 1.620 1.700 809,000 1,339,090 1.6552 1.512 1.512 1.539 1.475 1.548 888,314 1.5075 0.61%
2021-09-24 0 1.650 1.650 1.690 1.640 1.750 235,000 397,430 1.6912 1.503 1.503 1.539 1.494 1.594 258,039 1.5402 -5.71%
2021-09-23 0 1.750 1.710 1.790 1.700 1.750 143,000 246,380 1.7229 1.594 1.557 1.630 1.548 1.594 157,020 1.5691 3.55%
2021-09-21 0 1.690 1.690 1.710 1.640 1.810 329,000 554,950 1.6868 1.539 1.539 1.557 1.494 1.648 361,255 1.5362 0.00%
2021-09-20 0 1.690 1.690 1.760 1.660 1.730 410,000 692,490 1.6890 1.539 1.539 1.603 1.512 1.576 450,196 1.5382 -2.31%
2021-09-17 0 1.730 1.730 1.750 1.680 1.800 522,000 905,670 1.7350 1.576 1.576 1.594 1.530 1.639 573,176 1.5801 2.98%
2021-09-16 0 1.680 1.680 1.720 1.660 1.880 1,575,000 2,753,790 1.7484 1.530 1.530 1.566 1.512 1.712 1,729,412 1.5923 -10.16%
2021-09-15 0 1.870 1.870 1.890 1.870 1.920 288,000 546,800 1.8986 1.703 1.703 1.721 1.703 1.749 316,235 1.7291 -2.60%
2021-09-14 0 1.920 1.920 1.960 1.920 1.980 163,000 317,460 1.9476 1.749 1.749 1.785 1.749 1.803 178,980 1.7737 -1.54%
2021-09-13 0 1.950 1.950 1.980 1.930 2.000 86,000 167,800 1.9512 1.776 1.776 1.803 1.758 1.821 94,431 1.7770 -2.50%
2021-09-10 0 2.000 1.990 2.000 1.980 2.030 123,000 247,420 2.0115 1.821 1.812 1.821 1.803 1.849 135,059 1.8319 2.04%
2021-09-09 0 1.960 1.940 1.960 1.910 2.100 433,000 853,770 1.9718 1.785 1.767 1.785 1.739 1.912 475,451 1.7957 -4.85%
2021-09-08 0 2.060 2.060 2.080 2.050 2.130 152,000 317,780 2.0907 1.876 1.876 1.894 1.867 1.940 166,902 1.9040 -4.19%
2021-09-07 0 2.150 2.150 2.180 2.100 2.250 544,000 1,189,920 2.1874 1.958 1.958 1.985 1.912 2.049 597,333 1.9921 0.94%
2021-09-06 0 2.130 2.130 2.150 1.990 2.150 606,000 1,264,900 2.0873 1.940 1.940 1.958 1.812 1.958 665,412 1.9009 7.04%
2021-09-03 0 1.990 1.970 2.000 1.880 1.990 219,000 425,090 1.9411 1.812 1.794 1.821 1.712 1.812 240,471 1.7677 4.19%
2021-09-02 0 1.910 1.880 1.940 1.900 1.950 293,000 559,710 1.9103 1.739 1.712 1.767 1.730 1.776 321,725 1.7397 -3.54%
2021-09-01 0 1.980 1.950 1.980 1.950 1.990 87,000 172,560 1.9834 1.803 1.776 1.803 1.776 1.812 95,529 1.8064 1.02%
2021-08-31 0 1.960 1.920 1.960 1.850 1.970 122,000 234,600 1.9230 1.785 1.749 1.785 1.685 1.794 133,961 1.7513 3.16%
2021-08-30 0 1.900 1.890 1.900 1.850 2.040 100,000 198,080 1.9808 1.730 1.721 1.730 1.685 1.858 109,804 1.8039 3.26%
2021-08-27 0 1.840 1.840 1.850 1.800 1.900 79,000 148,280 1.8770 1.676 1.676 1.685 1.639 1.730 86,745 1.7094 -3.16%
2021-08-26 0 1.900 1.900 1.940 1.900 1.940 11,000 21,020 1.9109 1.730 1.730 1.767 1.730 1.767 12,078 1.7403 0.00%
2021-08-25 0 1.900 1.900 1.940 1.900 1.940 70,000 133,880 1.9126 1.730 1.730 1.767 1.730 1.767 76,863 1.7418 -2.06%
2021-08-24 0 1.940 1.920 1.940 1.920 1.980 56,000 108,830 1.9434 1.767 1.749 1.767 1.749 1.803 61,490 1.7699 2.11%
2021-08-23 0 1.900 1.890 1.940 1.880 2.040 24,000 46,460 1.9358 1.730 1.721 1.767 1.712 1.858 26,353 1.7630 2.15%
2021-08-20 0 1.860 1.860 1.880 1.830 1.900 245,000 452,780 1.8481 1.694 1.694 1.712 1.667 1.730 269,020 1.6831 -3.12%
2021-08-19 0 1.920 1.920 1.950 1.900 1.990 198,000 386,160 1.9503 1.749 1.749 1.776 1.730 1.812 217,412 1.7762 -0.52%
2021-08-18 0 1.930 1.900 2.000 1.870 1.950 226,000 427,650 1.8923 1.758 1.730 1.821 1.703 1.776 248,157 1.7233 1.58%
2021-08-17 0 1.900 1.900 1.960 1.890 1.920 155,000 295,420 1.9059 1.730 1.730 1.785 1.721 1.749 170,196 1.7358 -3.06%
2021-08-16 0 1.960 1.960 1.970 1.950 1.970 22,000 43,050 1.9568 1.785 1.785 1.794 1.776 1.794 24,157 1.7821 -0.51%
2021-08-13 0 1.970 1.920 1.980 1.970 1.980 3,000 5,920 1.9733 1.794 1.749 1.803 1.794 1.803 3,294 1.7971 -0.51%
2021-08-12 0 1.980 1.960 2.000 1.910 1.980 31,000 59,840 1.9303 1.803 1.785 1.821 1.739 1.803 34,039 1.7580 0.51%
2021-08-11 0 1.970 1.970 2.000 1.970 2.000 77,000 152,840 1.9849 1.794 1.794 1.821 1.794 1.821 84,549 1.8077 -1.50%
2021-08-10 0 2.000 2.000 2.040 1.960 2.000 85,000 167,900 1.9753 1.821 1.821 1.858 1.785 1.821 93,333 1.7989 0.50%
2021-08-09 0 1.990 1.980 1.990 1.990 2.060 394,000 800,520 2.0318 1.812 1.803 1.812 1.812 1.876 432,627 1.8504 -0.50%
2021-08-06 0 2.000 1.970 2.020 1.970 2.000 49,000 97,500 1.9898 1.821 1.794 1.840 1.794 1.821 53,804 1.8121 0.00%
2021-08-05 0 2.000 1.970 2.010 1.960 2.030 12,000 23,650 1.9708 1.821 1.794 1.831 1.785 1.849 13,176 1.7949 -0.99%
2021-08-04 0 2.020 2.000 2.020 1.930 2.020 218,000 433,480 1.9884 1.840 1.821 1.840 1.758 1.840 239,373 1.8109 2.02%
2021-08-03 0 1.980 1.980 2.040 1.960 2.050 181,000 367,630 2.0311 1.803 1.803 1.858 1.785 1.867 198,745 1.8498 -1.00%
2021-08-02 0 2.000 1.980 2.000 1.990 2.050 42,000 84,490 2.0117 1.821 1.803 1.821 1.812 1.867 46,118 1.8321 2.04%
2021-07-30 0 1.960 1.950 1.960 1.950 1.990 82,000 160,720 1.9600 1.785 1.776 1.785 1.776 1.812 90,039 1.7850 -1.51%
2021-07-29 0 1.990 1.980 2.000 1.960 2.050 175,000 354,070 2.0233 1.812 1.803 1.821 1.785 1.867 192,157 1.8426 1.02%
2021-07-28 0 1.970 1.940 1.980 1.860 1.980 358,000 691,940 1.9328 1.794 1.767 1.803 1.694 1.803 393,098 1.7602 4.23%
2021-07-27 0 1.890 1.880 1.890 1.860 2.100 883,000 1,727,470 1.9564 1.721 1.712 1.721 1.694 1.912 969,569 1.7817 -10.00%
2021-07-26 0 2.100 2.080 2.150 2.080 2.220 337,000 721,220 2.1401 1.912 1.894 1.958 1.894 2.022 370,039 1.9490 -6.25%
2021-07-23 0 2.240 2.200 2.240 2.250 2.280 61,000 138,120 2.2643 2.040 2.004 2.040 2.049 2.076 66,980 2.0621 -5.08%
2021-07-22 0 2.360 2.350 2.360 2.190 2.380 219,000 497,430 2.2714 2.149 2.140 2.149 1.994 2.168 240,471 2.0686 4.42%
2021-07-21 0 2.260 2.240 2.280 2.210 2.270 131,000 293,420 2.2398 2.058 2.040 2.076 2.013 2.067 143,843 2.0399 0.89%
2021-07-20 0 2.240 2.240 2.250 2.180 2.290 331,000 742,060 2.2419 2.040 2.040 2.049 1.985 2.086 363,451 2.0417 -0.88%
2021-07-19 0 2.260 2.250 2.290 2.250 2.370 362,000 832,150 2.2988 2.058 2.049 2.086 2.049 2.158 397,490 2.0935 -8.87%
2021-07-16 0 2.480 2.480 2.500 2.300 2.520 1,759,100 4,313,750 2.4522 2.259 2.259 2.277 2.095 2.295 1,931,561 2.2333 5.53%
2021-07-15 0 2.350 2.330 2.350 2.200 2.380 443,000 1,020,610 2.3039 2.140 2.122 2.140 2.004 2.168 486,431 2.0982 6.82%
2021-07-14 0 2.200 2.170 2.200 2.160 2.230 160,000 349,090 2.1818 2.004 1.976 2.004 1.967 2.031 175,686 1.9870 0.46%
2021-07-13 0 2.190 2.170 2.190 2.130 2.240 201,000 436,910 2.1737 1.994 1.976 1.994 1.940 2.040 220,706 1.9796 1.86%
2021-07-12 0 2.150 2.130 2.150 2.070 2.150 1,381,000 2,917,890 2.1129 1.958 1.940 1.958 1.885 1.958 1,516,392 1.9242 0.00%
2021-07-09 0 2.150 2.140 2.150 2.140 2.200 520,000 1,122,530 2.1587 1.958 1.949 1.958 1.949 2.004 570,980 1.9660 -2.27%
2021-07-08 0 2.200 2.200 2.210 2.170 2.240 154,000 338,030 2.1950 2.004 2.004 2.013 1.976 2.040 169,098 1.9990 -1.79%
2021-07-07 0 2.240 2.210 2.240 2.180 2.240 158,000 347,110 2.1969 2.040 2.013 2.040 1.985 2.040 173,490 2.0007 2.75%
2021-07-06 0 2.180 2.180 2.200 2.160 2.310 313,000 696,540 2.2254 1.985 1.985 2.004 1.967 2.104 343,686 2.0267 -5.22%
2021-07-05 0 2.300 2.300 2.310 2.150 2.370 364,000 829,100 2.2777 2.095 2.095 2.104 1.958 2.158 399,686 2.0744 5.50%
2021-07-02 0 2.180 2.170 2.190 2.150 2.250 1,150,000 2,503,690 2.1771 1.985 1.976 1.994 1.958 2.049 1,262,745 1.9827 -3.11%
2021-06-30 0 2.250 2.240 2.250 2.240 2.370 882,000 2,024,600 2.2955 2.049 2.040 2.049 2.040 2.158 968,471 2.0905 -5.46%
2021-06-29 0 2.380 2.360 2.380 2.330 2.440 546,000 1,293,250 2.3686 2.168 2.149 2.168 2.122 2.222 599,529 2.1571 -0.83%
2021-06-28 0 2.400 2.400 2.430 2.370 2.480 345,000 828,070 2.4002 2.186 2.186 2.213 2.158 2.259 378,824 2.1859 -2.04%
2021-06-25 0 2.450 2.420 2.450 2.350 2.650 3,798,000 9,170,680 2.4146 2.231 2.204 2.231 2.140 2.413 4,170,353 2.1990 -7.89%
2021-06-24 0 2.660 2.650 2.700 2.620 2.660 103,000 272,480 2.6454 2.423 2.413 2.459 2.386 2.423 113,098 2.4092 0.76%
2021-06-23 0 2.640 2.640 2.690 2.620 2.700 204,000 540,190 2.6480 2.404 2.404 2.450 2.386 2.459 224,000 2.4116 -1.49%
2021-06-22 0 2.680 2.680 2.690 2.660 2.690 84,000 224,780 2.6760 2.441 2.441 2.450 2.423 2.450 92,235 2.4370 -0.37%
2021-06-21 0 2.690 2.680 2.690 2.670 2.700 183,000 491,160 2.6839 2.450 2.441 2.450 2.432 2.459 200,941 2.4443 -0.74%
2021-06-18 0 2.710 2.700 2.750 2.690 2.720 58,000 156,630 2.7005 2.468 2.459 2.504 2.450 2.477 63,686 2.4594 -0.73%
2021-06-17 0 2.730 2.730 2.740 2.690 2.730 135,000 366,640 2.7159 2.486 2.486 2.495 2.450 2.486 148,235 2.4734 1.87%
2021-06-16 0 2.680 2.680 2.700 2.650 2.740 467,000 1,255,720 2.6889 2.441 2.441 2.459 2.413 2.495 512,784 2.4488 -1.83%
2021-06-15 0 2.730 2.720 2.800 2.680 2.770 412,000 1,124,350 2.7290 2.486 2.477 2.550 2.441 2.523 452,392 2.4853 -2.50%
2021-06-11 0 2.800 2.800 2.810 2.790 2.970 704,000 1,997,660 2.8376 2.550 2.550 2.559 2.541 2.705 773,020 2.5842 -3.11%
2021-06-10 0 2.890 2.890 2.930 2.720 3.020 2,728,000 7,962,020 2.9186 2.632 2.632 2.668 2.477 2.750 2,995,451 2.6580 7.04%
2021-06-09 0 2.700 2.700 2.760 2.680 2.750 109,000 294,480 2.7017 2.459 2.459 2.514 2.441 2.504 119,686 2.4604 -0.37%
2021-06-08 0 2.710 2.700 2.710 2.680 2.720 40,000 107,870 2.6968 2.468 2.459 2.468 2.441 2.477 43,922 2.4560 0.74%
2021-06-07 0 2.690 2.690 2.700 2.670 2.720 127,000 342,660 2.6981 2.450 2.450 2.459 2.432 2.477 139,451 2.4572 0.00%
2021-06-04 0 2.690 2.690 2.710 2.690 2.760 358,000 970,770 2.7116 2.450 2.450 2.468 2.450 2.514 393,098 2.4695 -0.74%
2021-06-03 0 2.710 2.710 2.790 2.700 2.760 329,000 898,190 2.7301 2.468 2.468 2.541 2.459 2.514 361,255 2.4863 -1.45%
2021-06-02 0 2.750 2.730 2.780 2.720 2.760 136,000 371,690 2.7330 2.504 2.486 2.532 2.477 2.514 149,333 2.4890 0.00%
2021-06-01 0 2.750 2.740 2.790 2.710 2.790 107,000 292,760 2.7361 2.504 2.495 2.541 2.468 2.541 117,490 2.4918 0.36%
2021-05-31 0 2.740 2.740 2.760 2.720 2.780 224,000 618,720 2.7621 2.495 2.495 2.514 2.477 2.532 245,961 2.5155 -1.08%
2021-05-28 0 2.770 2.770 2.800 2.770 2.820 317,000 881,800 2.7817 2.523 2.523 2.550 2.523 2.568 348,078 2.5333 -1.77%
2021-05-27 0 2.820 2.820 2.840 2.760 2.850 409,000 1,147,140 2.8047 2.568 2.568 2.586 2.514 2.596 449,098 2.5543 -1.05%
2021-05-26 0 2.850 2.800 2.850 2.740 2.850 288,000 798,390 2.7722 2.596 2.550 2.596 2.495 2.596 316,235 2.5247 2.15%
2021-05-25 0 2.790 2.770 2.790 2.730 2.810 170,000 471,480 2.7734 2.541 2.523 2.541 2.486 2.559 186,667 2.5258 0.00%
2021-05-24 0 2.790 2.740 2.790 2.720 2.800 108,000 300,860 2.7857 2.541 2.495 2.541 2.477 2.550 118,588 2.5370 -0.36%
2021-05-21 0 2.800 2.760 2.800 2.770 2.880 231,000 643,330 2.7850 2.550 2.514 2.550 2.523 2.623 253,647 2.5363 -0.71%
2021-05-20 0 2.820 2.800 2.850 2.800 2.900 144,000 410,670 2.8519 2.568 2.550 2.596 2.550 2.641 158,118 2.5972 0.00%
2021-05-18 0 2.820 2.790 2.820 2.730 2.830 481,000 1,340,480 2.7869 2.568 2.541 2.568 2.486 2.577 528,157 2.5380 4.06%
2021-05-17 0 2.710 2.710 2.770 2.670 2.770 296,000 807,820 2.7291 2.468 2.468 2.523 2.432 2.523 325,020 2.4855 0.37%
2021-05-14 0 2.700 2.670 2.750 2.660 2.770 303,000 814,610 2.6885 2.459 2.432 2.504 2.423 2.523 332,706 2.4484 0.37%
2021-05-13 0 2.690 2.680 2.690 2.660 2.720 238,000 639,285 2.6861 2.450 2.441 2.450 2.423 2.477 261,333 2.4462 -2.18%
2021-05-12 0 2.750 2.730 2.750 2.660 2.770 250,000 685,550 2.7422 2.504 2.486 2.504 2.423 2.523 274,510 2.4974 1.48%
2021-05-11 0 2.710 2.710 2.750 2.670 2.780 890,000 2,411,620 2.7097 2.468 2.468 2.504 2.432 2.532 977,255 2.4677 -3.21%
2021-05-10 0 2.800 2.800 2.850 2.770 2.900 409,000 1,149,740 2.8111 2.550 2.550 2.596 2.523 2.641 449,098 2.5601 0.00%
2021-05-07 0 2.800 2.800 2.830 2.800 2.950 444,000 1,264,950 2.8490 2.550 2.550 2.577 2.550 2.687 487,529 2.5946 -2.78%
2021-05-06 0 2.880 2.880 2.900 2.850 2.980 473,000 1,353,740 2.8620 2.623 2.623 2.641 2.596 2.714 519,373 2.6065 0.35%
2021-05-05 0 2.870 2.870 2.900 2.850 2.960 488,000 1,417,590 2.9049 2.614 2.614 2.641 2.596 2.696 535,843 2.6455 -3.37%
2021-05-04 0 2.970 2.960 2.970 2.900 3.060 479,000 1,423,200 2.9712 2.705 2.696 2.705 2.641 2.787 525,961 2.7059 0.34%
2021-05-03 0 2.960 2.960 3.000 2.950 3.010 307,000 915,530 2.9822 2.696 2.696 2.732 2.687 2.741 337,098 2.7159 -1.66%
2021-04-30 0 3.010 3.010 3.030 2.960 3.110 432,000 1,306,300 3.0238 2.741 2.741 2.759 2.696 2.832 474,353 2.7539 -3.22%
2021-04-29 0 3.110 3.060 3.110 3.000 3.120 499,000 1,518,470 3.0430 2.832 2.787 2.832 2.732 2.841 547,922 2.7713 2.30%
2021-04-28 0 3.040 3.030 3.050 3.020 3.170 1,316,000 4,021,450 3.0558 2.769 2.759 2.778 2.750 2.887 1,445,020 2.7830 -4.10%
2021-04-27 0 3.170 3.160 3.180 3.120 3.290 565,000 1,798,570 3.1833 2.887 2.878 2.896 2.841 2.996 620,392 2.8991 0.00%
2021-04-26 0 3.170 3.170 3.230 3.150 3.400 579,000 1,866,630 3.2239 2.887 2.887 2.942 2.869 3.096 635,765 2.9360 -1.86%
2021-04-23 0 3.230 3.230 3.250 3.040 3.440 4,151,000 13,556,760 3.2659 2.942 2.942 2.960 2.769 3.133 4,557,961 2.9743 6.95%
2021-04-22 0 3.020 3.020 3.050 2.970 3.060 441,000 1,331,920 3.0202 2.750 2.750 2.778 2.705 2.787 484,235 2.7506 1.68%
2021-04-21 0 2.970 2.960 2.980 2.960 3.010 180,000 536,570 2.9809 2.705 2.696 2.714 2.696 2.741 197,647 2.7148 -1.33%
2021-04-20 0 3.010 3.000 3.010 2.950 3.100 616,000 1,857,890 3.0161 2.741 2.732 2.741 2.687 2.823 676,392 2.7468 2.38%
2021-04-19 0 2.940 2.940 3.050 2.920 3.050 500,000 1,497,930 2.9959 2.678 2.678 2.778 2.659 2.778 549,020 2.7284 -2.00%
2021-04-16 0 3.000 2.980 3.000 2.880 3.120 1,028,100 3,109,905 3.0249 2.732 2.714 2.732 2.623 2.841 1,128,894 2.7548 3.09%
2021-04-15 0 2.910 2.910 2.940 2.830 2.940 341,000 988,130 2.8977 2.650 2.650 2.678 2.577 2.678 374,431 2.6390 -0.68%
2021-04-14 0 2.930 2.900 2.930 2.860 2.950 325,000 941,910 2.8982 2.668 2.641 2.668 2.605 2.687 356,863 2.6394 3.17%
2021-04-13 0 2.840 2.830 2.900 2.830 2.950 217,000 621,960 2.8662 2.586 2.577 2.641 2.577 2.687 238,275 2.6103 -0.35%
2021-04-12 0 2.850 2.850 2.860 2.810 2.920 280,000 799,950 2.8570 2.596 2.596 2.605 2.559 2.659 307,451 2.6019 -2.73%
2021-04-09 0 2.930 2.930 2.940 2.890 2.950 154,000 452,210 2.9364 2.668 2.668 2.678 2.632 2.687 169,098 2.6742 0.00%
2021-04-08 0 2.930 2.920 2.930 2.850 2.960 375,000 1,097,210 2.9259 2.668 2.659 2.668 2.596 2.696 411,765 2.6647 3.17%
2021-04-07 0 2.840 2.840 2.870 2.790 2.960 249,000 715,560 2.8737 2.586 2.586 2.614 2.541 2.696 273,412 2.6172 -3.73%
2021-04-01 0 2.950 2.920 2.950 2.810 2.970 372,000 1,083,500 2.9126 2.687 2.659 2.687 2.559 2.705 408,471 2.6526 5.36%
2021-03-31 0 2.800 2.800 2.850 2.800 2.920 464,000 1,311,340 2.8262 2.550 2.550 2.596 2.550 2.659 509,490 2.5738 -2.44%
2021-03-30 0 2.870 2.830 2.890 2.810 3.000 408,000 1,186,530 2.9082 2.614 2.577 2.632 2.559 2.732 448,000 2.6485 -0.35%
2021-03-29 0 2.880 2.860 2.880 2.780 2.950 352,000 1,007,820 2.8631 2.623 2.605 2.623 2.532 2.687 386,510 2.6075 0.00%
2021-03-26 0 2.880 2.880 2.910 2.850 2.940 401,000 1,165,100 2.9055 2.623 2.623 2.650 2.596 2.678 440,314 2.6461 1.05%
2021-03-25 0 2.850 2.850 2.860 2.780 2.910 562,000 1,598,450 2.8442 2.596 2.596 2.605 2.532 2.650 617,098 2.5903 -2.06%
2021-03-24 0 2.910 2.880 2.910 2.830 2.970 886,000 2,543,930 2.8713 2.650 2.623 2.650 2.577 2.705 972,863 2.6149 -0.68%
2021-03-23 0 2.930 2.920 2.930 2.900 3.130 1,127,000 3,340,800 2.9643 2.668 2.659 2.668 2.641 2.851 1,237,490 2.6997 -4.25%
2021-03-22 0 3.060 3.040 3.060 3.030 3.150 751,000 2,307,870 3.0731 2.787 2.769 2.787 2.759 2.869 824,627 2.7987 -2.86%
2021-03-19 0 3.150 3.140 3.150 3.120 3.250 662,000 2,091,650 3.1596 2.869 2.860 2.869 2.841 2.960 726,902 2.8775 -2.17%
2021-03-18 0 3.220 3.230 3.270 3.200 3.370 513,000 1,667,500 3.2505 2.933 2.942 2.978 2.914 3.069 563,294 2.9603 -3.01%
2021-03-17 0 3.320 3.270 3.320 3.210 3.400 439,000 1,449,770 3.3024 3.024 2.978 3.024 2.923 3.096 482,039 3.0076 0.61%
2021-03-16 0 3.300 3.280 3.300 3.200 3.340 793,000 2,586,290 3.2614 3.005 2.987 3.005 2.914 3.042 870,745 2.9702 2.48%
2021-03-15 0 3.220 3.180 3.220 3.160 3.310 547,000 1,769,830 3.2355 2.933 2.896 2.933 2.878 3.014 600,627 2.9466 0.62%
2021-03-12 0 3.200 3.150 3.210 3.120 3.440 1,317,000 4,292,305 3.2592 2.914 2.869 2.923 2.841 3.133 1,446,118 2.9682 -4.48%
2021-03-11 0 3.350 3.350 3.370 3.090 3.450 1,979,000 6,448,680 3.2586 3.051 3.051 3.069 2.814 3.142 2,173,020 2.9676 7.37%
2021-03-10 0 3.120 3.110 3.130 3.080 3.300 937,000 2,948,290 3.1465 2.841 2.832 2.851 2.805 3.005 1,028,863 2.8656 1.30%
2021-03-09 0 3.080 3.080 3.140 3.050 3.310 1,294,600 4,079,536 3.1512 2.805 2.805 2.860 2.778 3.014 1,421,522 2.8698 -3.14%
2021-03-08 0 3.180 3.160 3.180 3.160 3.470 924,000 3,030,310 3.2796 2.896 2.878 2.896 2.878 3.160 1,014,588 2.9867 -4.79%
2021-03-05 0 3.340 3.330 3.350 3.270 3.400 1,202,000 4,000,070 3.3278 3.042 3.033 3.051 2.978 3.096 1,319,843 3.0307 -2.62%
2021-03-04 0 3.430 3.430 3.440 3.300 3.500 1,291,000 4,374,490 3.3885 3.124 3.124 3.133 3.005 3.188 1,417,569 3.0859 -2.83%
2021-03-03 0 3.530 3.510 3.530 3.400 3.620 646,000 2,267,140 3.5095 3.215 3.197 3.215 3.096 3.297 709,333 3.1962 1.15%
2021-03-02 0 3.490 3.480 3.490 3.490 3.740 1,232,000 4,406,030 3.5763 3.178 3.169 3.178 3.178 3.406 1,352,784 3.2570 -1.69%
2021-03-01 0 3.550 3.530 3.560 3.440 3.680 1,001,000 3,509,100 3.5056 3.233 3.215 3.242 3.133 3.351 1,099,137 3.1926 3.20%
2021-02-26 0 3.440 3.430 3.440 3.320 3.500 3,411,000 11,619,140 3.4064 3.133 3.124 3.133 3.024 3.188 3,745,412 3.1022 -6.78%
2021-02-25 0 3.690 3.660 3.690 3.500 3.710 1,888,000 6,801,220 3.6023 3.361 3.333 3.361 3.188 3.379 2,073,098 3.2807 5.73%
2021-02-24 0 3.490 3.490 3.500 3.380 3.860 4,003,000 14,152,860 3.5356 3.178 3.178 3.188 3.078 3.515 4,395,451 3.2199 -8.88%
2021-02-23 0 3.830 3.770 3.830 3.660 3.870 1,761,000 6,668,090 3.7865 3.488 3.433 3.488 3.333 3.524 1,933,647 3.4485 1.59%
2021-02-22 0 3.770 3.760 3.770 3.760 4.350 5,068,000 20,023,590 3.9510 3.433 3.424 3.433 3.424 3.962 5,564,863 3.5982 -9.59%
2021-02-19 0 4.170 4.170 4.200 3.980 4.400 8,703,000 36,006,120 4.1372 3.798 3.798 3.825 3.625 4.007 9,556,235 3.7678 0.97%
2021-02-18 0 4.130 4.120 4.150 4.060 4.810 17,106,000 76,722,570 4.4851 3.761 3.752 3.779 3.697 4.381 18,783,059 4.0847 -22.80%
2021-02-17 0 5.350 5.330 5.350 5.190 6.090 14,260,000 77,032,400 5.4020 4.872 4.854 4.872 4.727 5.546 15,658,039 4.9197 -10.08%
2021-02-16 0 5.950 5.930 5.950 5.500 6.270 18,823,600 110,597,508 5.8755 5.419 5.401 5.419 5.009 5.710 20,669,051 5.3509 0.00%
2021-02-11 0 5.950 5.950 5.980 5.110 6.240 19,147,000 110,365,020 5.7641 5.419 5.419 5.446 4.654 5.683 21,024,157 5.2494 17.59%
2021-02-10 0 5.060 5.060 5.070 4.010 5.270 30,590,500 143,695,645 4.6974 4.608 4.608 4.617 3.652 4.799 33,589,569 4.2780 31.43%
2021-02-09 0 3.850 3.850 3.860 3.630 4.080 8,101,000 31,724,800 3.9162 3.506 3.506 3.515 3.306 3.716 8,895,216 3.5665 -6.55%
2021-02-08 0 4.120 4.110 4.120 3.380 4.180 20,746,000 80,858,070 3.8975 3.752 3.743 3.752 3.078 3.807 22,779,922 3.5495 22.62%
2021-02-05 0 3.360 3.360 3.390 3.330 3.550 3,118,000 10,697,120 3.4308 3.060 3.060 3.087 3.033 3.233 3,423,686 3.1244 0.30%
2021-02-04 0 3.350 3.350 3.380 3.200 3.510 1,429,000 4,784,080 3.3479 3.051 3.051 3.078 2.914 3.197 1,569,098 3.0489 -1.76%
2021-02-03 0 3.410 3.410 3.440 3.360 3.620 2,303,000 7,863,190 3.4143 3.106 3.106 3.133 3.060 3.297 2,528,784 3.1095 -3.67%
2021-02-02 0 3.540 3.530 3.540 3.280 3.630 4,625,500 16,022,245 3.4639 3.224 3.215 3.224 2.987 3.306 5,078,980 3.1546 8.26%
2021-02-01 0 3.270 3.270 3.280 3.140 3.480 1,891,000 6,321,380 3.3429 2.978 2.978 2.987 2.860 3.169 2,076,392 3.0444 4.14%
2021-01-29 0 3.140 3.140 3.180 3.120 3.390 1,114,000 3,563,670 3.1990 2.860 2.860 2.896 2.841 3.087 1,223,216 2.9134 -3.98%
2021-01-28 0 3.270 3.260 3.280 3.260 3.530 1,901,000 6,299,270 3.3137 2.978 2.969 2.987 2.969 3.215 2,087,373 3.0178 -6.03%
2021-01-27 0 3.480 3.470 3.480 3.400 3.790 3,150,000 11,103,440 3.5249 3.169 3.160 3.169 3.096 3.452 3,458,824 3.2102 -5.43%
2021-01-26 0 3.680 3.660 3.680 3.540 3.940 4,284,000 15,885,520 3.7081 3.351 3.333 3.351 3.224 3.588 4,704,000 3.3770 3.95%
2021-01-25 0 3.540 3.500 3.550 3.390 3.850 5,837,000 20,860,150 3.5738 3.224 3.188 3.233 3.087 3.506 6,409,255 3.2547 -5.35%
2021-01-22 0 3.740 3.740 3.750 3.700 5.100 18,411,000 78,898,990 4.2854 3.406 3.406 3.415 3.370 4.645 20,216,000 3.9028 -10.95%
2021-01-21 0 4.200 4.190 4.200 2.950 4.200 25,708,000 92,680,620 3.6051 3.825 3.816 3.825 2.687 3.825 28,228,392 3.2832 47.89%
2021-01-20 0 2.840 2.800 2.840 2.790 2.880 1,121,000 3,167,340 2.8255 2.586 2.550 2.586 2.541 2.623 1,230,902 2.5732 2.16%
2021-01-19 0 2.780 2.790 2.830 2.770 2.900 525,000 1,478,420 2.8160 2.532 2.541 2.577 2.523 2.641 576,471 2.5646 0.72%
2021-01-18 0 2.760 2.750 2.760 2.730 2.770 434,000 1,193,630 2.7503 2.514 2.504 2.514 2.486 2.523 476,549 2.5047 -2.82%
2021-01-15 0 2.840 2.790 2.850 2.760 2.840 292,000 817,070 2.7982 2.586 2.541 2.596 2.514 2.586 320,627 2.5483 -0.70%
2021-01-14 0 2.860 2.820 2.860 2.740 2.900 274,961 775,452 2.8202 2.605 2.568 2.605 2.495 2.641 301,918 2.5684 1.06%
2021-01-13 0 2.830 2.810 2.830 2.810 2.890 365,000 1,034,060 2.8330 2.577 2.559 2.577 2.559 2.632 400,784 2.5801 -2.41%
2021-01-12 0 2.900 2.850 2.900 2.820 2.920 347,000 996,490 2.8717 2.641 2.596 2.641 2.568 2.659 381,020 2.6153 0.00%
2021-01-11 0 2.900 2.800 2.900 2.800 2.920 1,034,000 2,961,620 2.8642 2.641 2.550 2.641 2.550 2.659 1,135,373 2.6085 3.94%
2021-01-08 0 2.790 2.790 2.800 2.740 2.810 608,000 1,680,960 2.7647 2.541 2.541 2.550 2.495 2.559 667,608 2.5179 2.57%
2021-01-07 0 2.720 2.710 2.750 2.680 2.760 262,000 714,330 2.7265 2.477 2.468 2.504 2.441 2.514 287,686 2.4830 -1.09%
2021-01-06 0 2.750 2.720 2.750 2.700 2.800 359,000 989,310 2.7557 2.504 2.477 2.504 2.459 2.550 394,196 2.5097 1.10%
2021-01-05 0 2.720 2.710 2.760 2.700 2.890 254,000 694,760 2.7353 2.477 2.468 2.514 2.459 2.632 278,902 2.4911 0.74%
2021-01-04 0 2.700 2.670 2.700 2.640 2.720 905,000 2,412,250 2.6655 2.459 2.432 2.459 2.404 2.477 993,725 2.4275 -2.17%
2020-12-31 0 2.760 2.750 2.780 2.730 2.880 294,000 823,350 2.8005 2.514 2.504 2.532 2.486 2.623 322,824 2.5505 -3.50%
2020-12-30 0 2.860 2.860 2.880 2.760 2.920 593,000 1,677,470 2.8288 2.605 2.605 2.623 2.514 2.659 651,137 2.5762 -1.04%
2020-12-29 0 2.890 2.860 2.890 2.830 2.950 1,805,000 5,210,260 2.8866 2.632 2.605 2.632 2.577 2.687 1,981,961 2.6288 2.48%
2020-12-28 0 2.820 2.800 2.820 2.700 2.880 1,035,000 2,924,520 2.8256 2.568 2.550 2.568 2.459 2.623 1,136,471 2.5733 1.44%
2020-12-24 0 2.780 2.760 2.790 2.760 2.820 904,000 2,530,250 2.7989 2.532 2.514 2.541 2.514 2.568 992,627 2.5490 1.46%
2020-12-23 0 2.740 2.720 2.790 2.700 2.830 2,267,000 6,264,900 2.7635 2.495 2.477 2.541 2.459 2.577 2,489,255 2.5168 4.18%
2020-12-22 0 2.630 2.600 2.630 2.600 2.740 509,000 1,355,820 2.6637 2.395 2.368 2.395 2.368 2.495 558,902 2.4259 1.15%
2020-12-21 0 2.600 2.600 2.630 2.490 2.600 918,000 2,364,590 2.5758 2.368 2.368 2.395 2.268 2.368 1,008,000 2.3458 4.84%
2020-12-18 0 2.480 2.480 2.520 2.470 2.520 373,000 931,090 2.4962 2.259 2.259 2.295 2.249 2.295 409,569 2.2733 -0.80%
2020-12-17 0 2.500 2.500 2.540 2.490 2.560 365,000 917,220 2.5129 2.277 2.277 2.313 2.268 2.331 400,784 2.2886 -3.10%
2020-12-16 0 2.580 2.530 2.580 2.500 2.630 249,000 645,170 2.5910 2.350 2.304 2.350 2.277 2.395 273,412 2.3597 0.78%
2020-12-15 0 2.560 2.510 2.560 2.530 2.680 193,000 489,970 2.5387 2.331 2.286 2.331 2.304 2.441 211,922 2.3120 0.79%
2020-12-14 0 2.540 2.500 2.540 2.480 2.650 171,000 432,230 2.5277 2.313 2.277 2.313 2.259 2.413 187,765 2.3020 3.25%
2020-12-11 0 2.460 2.450 2.460 2.460 2.510 202,000 503,630 2.4932 2.240 2.231 2.240 2.240 2.286 221,804 2.2706 -1.99%
2020-12-10 0 2.510 2.450 2.510 2.450 2.510 113,000 281,010 2.4868 2.286 2.231 2.286 2.231 2.286 124,078 2.2648 0.40%
2020-12-09 0 2.500 2.500 2.530 2.470 2.540 119,000 297,290 2.4982 2.277 2.277 2.304 2.249 2.313 130,667 2.2752 0.81%
2020-12-08 0 2.480 2.480 2.540 2.480 2.540 252,000 631,870 2.5074 2.259 2.259 2.313 2.259 2.313 276,706 2.2835 -2.36%
2020-12-07 0 2.540 2.540 2.550 2.430 2.560 237,000 592,800 2.5013 2.313 2.313 2.322 2.213 2.331 260,235 2.2779 -2.68%
2020-12-04 0 2.610 2.610 2.630 2.580 2.640 150,000 394,030 2.6269 2.377 2.377 2.395 2.350 2.404 164,706 2.3923 -1.14%
2020-12-03 0 2.640 2.610 2.650 2.580 2.680 146,000 381,850 2.6154 2.404 2.377 2.413 2.350 2.441 160,314 2.3819 1.15%
2020-12-02 0 2.610 2.610 2.620 2.570 2.680 1,065,000 2,784,330 2.6144 2.377 2.377 2.386 2.341 2.441 1,169,412 2.3810 1.95%
2020-12-01 0 2.560 2.550 2.560 2.540 2.590 91,000 232,880 2.5591 2.331 2.322 2.331 2.313 2.359 99,922 2.3306 0.79%
2020-11-30 0 2.540 2.540 2.550 2.500 2.580 211,000 535,260 2.5368 2.313 2.313 2.322 2.277 2.350 231,686 2.3103 -1.17%
2020-11-27 0 2.570 2.560 2.590 2.540 2.590 137,000 351,100 2.5628 2.341 2.331 2.359 2.313 2.359 150,431 2.3340 0.78%
2020-11-26 0 2.550 2.550 2.580 2.550 2.610 145,000 373,040 2.5727 2.322 2.322 2.350 2.322 2.377 159,216 2.3430 -1.16%
2020-11-25 0 2.580 2.560 2.580 2.550 2.640 329,000 853,230 2.5934 2.350 2.331 2.350 2.322 2.404 361,255 2.3619 0.78%
2020-11-24 0 2.560 2.550 2.560 2.530 2.690 1,139,000 2,941,390 2.5824 2.331 2.322 2.331 2.304 2.450 1,250,667 2.3519 -4.48%
2020-11-23 0 2.680 2.660 2.680 2.650 2.810 1,159,000 3,147,710 2.7159 2.441 2.423 2.441 2.413 2.559 1,272,627 2.4734 -4.63%
2020-11-20 0 2.810 2.790 2.820 2.790 2.850 317,000 892,120 2.8143 2.559 2.541 2.568 2.541 2.596 348,078 2.5630 0.00%
2020-11-19 0 2.810 2.800 2.830 2.800 2.880 412,000 1,162,070 2.8206 2.559 2.550 2.577 2.550 2.623 452,392 2.5687 -2.43%
2020-11-18 0 2.880 2.830 2.890 2.800 2.880 374,000 1,065,740 2.8496 2.623 2.577 2.632 2.550 2.623 410,667 2.5951 0.00%
2020-11-17 0 2.880 2.850 2.880 2.880 2.930 128,000 370,830 2.8971 2.623 2.596 2.623 2.623 2.668 140,549 2.6384 -1.03%
2020-11-16 0 2.910 2.900 2.940 2.890 2.950 207,000 601,410 2.9054 2.650 2.641 2.678 2.632 2.687 227,294 2.6460 -1.36%
2020-11-13 0 2.950 2.920 2.960 2.930 2.990 237,000 701,200 2.9586 2.687 2.659 2.696 2.668 2.723 260,235 2.6945 -0.67%
2020-11-12 0 2.970 2.970 3.000 2.960 3.020 248,000 746,590 3.0104 2.705 2.705 2.732 2.696 2.750 272,314 2.7417 -0.67%
2020-11-11 0 2.990 2.950 2.990 2.940 3.010 168,000 502,210 2.9893 2.723 2.687 2.723 2.678 2.741 184,471 2.7224 1.01%
2020-11-10 0 2.960 2.960 2.970 2.950 3.040 406,000 1,216,980 2.9975 2.696 2.696 2.705 2.687 2.769 445,804 2.7299 -1.99%
2020-11-09 0 3.020 3.020 3.030 2.960 3.040 539,000 1,617,180 3.0003 2.750 2.750 2.759 2.696 2.769 591,843 2.7324 1.34%
2020-11-06 0 2.980 2.970 2.980 2.940 3.000 489,000 1,459,970 2.9856 2.714 2.705 2.714 2.678 2.732 536,941 2.7191 1.36%
2020-11-05 0 2.940 2.930 2.940 2.900 2.970 690,000 2,023,250 2.9322 2.678 2.668 2.678 2.641 2.705 757,647 2.6704 -1.01%
2020-11-04 0 2.970 2.920 2.970 2.910 3.050 177,000 527,960 2.9828 2.705 2.659 2.705 2.650 2.778 194,353 2.7165 1.02%
2020-11-03 0 2.940 2.940 2.990 2.930 3.060 260,000 782,440 3.0094 2.678 2.678 2.723 2.668 2.787 285,490 2.7407 -0.68%
2020-11-02 0 2.960 2.820 2.950 2.850 2.960 534,000 1,550,250 2.9031 2.696 2.568 2.687 2.596 2.696 586,353 2.6439 -1.33%
2020-10-30 0 3.000 2.900 3.000 2.910 3.010 284,000 841,890 2.9644 2.732 2.641 2.732 2.650 2.741 311,843 2.6997 2.74%
2020-10-29 0 2.920 2.920 2.960 2.880 3.040 181,000 534,330 2.9521 2.659 2.659 2.696 2.623 2.769 198,745 2.6885 -0.68%
2020-10-28 0 2.940 2.940 2.960 2.900 2.990 142,000 417,430 2.9396 2.678 2.678 2.696 2.641 2.723 155,922 2.6772 -2.00%
2020-10-27 0 3.000 2.970 3.030 2.910 3.080 451,000 1,352,500 2.9989 2.732 2.705 2.759 2.650 2.805 495,216 2.7311 -0.99%
2020-10-23 0 3.030 2.970 3.030 2.750 3.030 261,000 775,670 2.9719 2.759 2.705 2.759 2.504 2.759 286,588 2.7066 3.41%
2020-10-22 0 2.930 2.920 2.930 2.900 2.960 139,000 408,090 2.9359 2.668 2.659 2.668 2.641 2.696 152,627 2.6738 0.69%
2020-10-21 0 2.910 2.880 2.910 2.880 2.980 349,000 1,023,890 2.9338 2.650 2.623 2.650 2.623 2.714 383,216 2.6718 -1.36%
2020-10-20 0 2.950 2.940 2.980 2.880 3.080 350,000 1,027,640 2.9361 2.687 2.678 2.714 2.623 2.805 384,314 2.6740 2.43%
2020-10-19 0 2.880 2.880 2.900 2.810 2.920 276,000 795,330 2.8816 2.623 2.623 2.641 2.559 2.659 303,059 2.6243 -0.69%
2020-10-16 0 2.900 2.910 2.920 2.800 2.910 178,000 511,670 2.8746 2.641 2.650 2.659 2.550 2.650 195,451 2.6179 -2.36%
2020-10-15 0 2.970 2.950 3.000 2.940 2.990 123,000 364,370 2.9624 2.705 2.687 2.732 2.678 2.723 135,059 2.6979 -1.00%
2020-10-14 0 3.000 2.990 3.000 2.960 3.010 111,000 332,010 2.9911 2.732 2.723 2.732 2.696 2.741 121,882 2.7240 -0.99%
2020-10-12 0 3.030 3.030 3.050 2.910 3.030 353,000 1,049,520 2.9731 2.759 2.759 2.778 2.650 2.759 387,608 2.7077 2.71%
2020-10-09 0 2.950 2.950 2.960 2.950 3.140 322,000 972,140 3.0191 2.687 2.687 2.696 2.687 2.860 353,569 2.7495 -5.75%
2020-10-08 0 3.130 3.120 3.130 2.910 3.150 305,000 937,100 3.0725 2.851 2.841 2.851 2.650 2.869 334,902 2.7981 6.83%
2020-10-07 0 2.930 2.930 2.950 2.920 2.960 68,000 199,790 2.9381 2.668 2.668 2.687 2.659 2.696 74,667 2.6758 0.34%
2020-10-06 0 2.920 2.920 2.930 2.830 2.950 248,000 721,160 2.9079 2.659 2.659 2.668 2.577 2.687 272,314 2.6483 3.18%
2020-10-05 0 2.830 2.830 2.840 2.820 2.870 340,000 966,080 2.8414 2.577 2.577 2.586 2.568 2.614 373,333 2.5877 -2.41%
2020-09-30 0 2.900 2.880 2.900 2.880 2.940 73,000 211,580 2.8984 2.641 2.623 2.641 2.623 2.678 80,157 2.6396 0.35%
2020-09-29 0 2.890 2.820 2.900 2.820 2.890 71,000 202,290 2.8492 2.632 2.568 2.641 2.568 2.632 77,961 2.5948 1.40%
2020-09-28 0 2.850 2.830 2.850 2.680 2.950 157,000 449,340 2.8620 2.596 2.577 2.596 2.441 2.687 172,392 2.6065 3.26%
2020-09-25 0 2.760 2.750 2.760 2.710 2.920 230,000 644,620 2.8027 2.514 2.504 2.514 2.468 2.659 252,549 2.5525 -4.17%
2020-09-24 0 2.880 2.850 2.880 2.810 2.960 318,000 915,620 2.8793 2.623 2.596 2.623 2.559 2.696 349,176 2.6222 -2.70%
2020-09-23 0 2.960 2.940 2.990 2.900 2.970 99,000 292,400 2.9535 2.696 2.678 2.723 2.641 2.705 108,706 2.6898 1.37%
2020-09-22 0 2.920 2.920 2.940 2.900 2.980 188,000 550,010 2.9256 2.659 2.659 2.678 2.641 2.714 206,431 2.6644 -2.01%
2020-09-21 0 2.980 2.970 2.980 2.900 3.000 208,000 619,840 2.9800 2.714 2.705 2.714 2.641 2.732 228,392 2.7139 -1.65%
2020-09-18 0 3.030 3.030 3.050 3.010 3.060 112,000 340,090 3.0365 2.759 2.759 2.778 2.741 2.787 122,980 2.7654 -0.98%
2020-09-17 0 3.060 3.040 3.060 3.050 3.100 101,000 309,880 3.0681 2.787 2.769 2.787 2.778 2.823 110,902 2.7942 -1.29%
2020-09-16 0 3.100 3.100 3.140 3.060 3.100 62,000 191,810 3.0937 2.823 2.823 2.860 2.787 2.823 68,078 2.8175 -1.27%
2020-09-15 0 3.140 3.140 3.150 3.090 3.170 228,000 711,700 3.1215 2.860 2.860 2.869 2.814 2.887 250,353 2.8428 2.95%
2020-09-14 0 3.050 3.050 3.060 3.000 3.060 111,000 335,740 3.0247 2.778 2.778 2.787 2.732 2.787 121,882 2.7546 3.04%
2020-09-11 0 2.960 2.950 3.000 2.950 3.020 298,000 888,000 2.9799 2.696 2.687 2.732 2.687 2.750 327,216 2.7138 -1.33%
2020-09-10 0 3.000 2.980 3.020 2.970 3.140 369,000 1,112,040 3.0137 2.732 2.714 2.750 2.705 2.860 405,176 2.7446 -2.91%
2020-09-09 0 3.090 3.070 3.080 3.030 3.130 185,000 569,770 3.0798 2.814 2.796 2.805 2.759 2.851 203,137 2.8049 -2.22%
2020-09-08 0 3.160 3.170 3.180 3.100 3.180 240,000 753,490 3.1395 2.878 2.887 2.896 2.823 2.896 263,529 2.8592 1.28%
2020-09-07 0 3.120 3.110 3.120 3.100 3.210 455,000 1,428,660 3.1399 2.841 2.832 2.841 2.823 2.923 499,608 2.8596 -3.41%
2020-09-04 0 3.230 3.220 3.290 3.120 3.250 872,000 2,753,160 3.1573 2.942 2.933 2.996 2.841 2.960 957,490 2.8754 0.00%
2020-09-03 0 3.230 3.190 3.230 3.110 3.330 1,110,000 3,568,780 3.2151 2.942 2.905 2.942 2.832 3.033 1,218,824 2.9281 -3.00%
2020-09-02 0 3.330 3.330 3.390 3.300 3.430 837,000 2,790,950 3.3345 3.033 3.033 3.087 3.005 3.124 919,059 3.0367 -2.35%
2020-09-01 0 3.410 3.410 3.420 3.340 3.410 327,000 1,101,380 3.3681 3.106 3.106 3.115 3.042 3.106 359,059 3.0674 0.89%
2020-08-31 0 3.380 3.360 3.400 3.340 3.430 273,000 923,770 3.3838 3.078 3.060 3.096 3.042 3.124 299,765 3.0817 1.20%
2020-08-28 0 3.340 3.330 3.360 3.300 3.430 815,000 2,739,380 3.3612 3.042 3.033 3.060 3.005 3.124 894,902 3.0611 -0.60%
2020-08-27 0 3.360 3.330 3.400 3.300 3.460 1,505,000 5,076,240 3.3729 3.060 3.033 3.096 3.005 3.151 1,652,549 3.0718 -2.33%
2020-08-26 0 3.440 3.440 3.450 3.430 3.540 546,000 1,888,810 3.4594 3.133 3.133 3.142 3.124 3.224 599,529 3.1505 -2.27%
2020-08-25 0 3.520 3.520 3.530 3.410 3.570 1,199,000 4,169,140 3.4772 3.206 3.206 3.215 3.106 3.251 1,316,549 3.1667 -0.28%
2020-08-24 0 3.530 3.530 3.540 3.500 3.890 4,887,006 17,627,401 3.6070 3.215 3.215 3.224 3.188 3.543 5,366,124 3.2849 -12.62%
2020-08-21 0 4.040 4.030 4.040 3.700 4.100 4,132,000 16,460,580 3.9837 3.679 3.670 3.679 3.370 3.734 4,537,098 3.6280 8.31%
2020-08-20 0 3.730 3.730 3.750 3.660 3.780 742,000 2,762,770 3.7234 3.397 3.397 3.415 3.333 3.442 814,745 3.3910 -0.80%
2020-08-19 0 3.760 3.760 3.780 3.730 3.940 745,000 2,862,370 3.8421 3.424 3.424 3.442 3.397 3.588 818,039 3.4991 -1.83%
2020-08-18 0 3.830 3.810 3.840 3.540 3.860 1,977,000 7,473,320 3.7801 3.488 3.470 3.497 3.224 3.515 2,170,824 3.4426 6.69%
2020-08-17 0 3.590 3.590 3.640 3.350 3.680 1,530,000 5,483,650 3.5841 3.269 3.269 3.315 3.051 3.351 1,680,000 3.2641 4.66%
2020-08-14 0 3.430 3.410 3.430 3.380 3.490 418,000 1,432,860 3.4279 3.124 3.106 3.124 3.078 3.178 458,980 3.1218 0.29%
2020-08-13 0 3.420 3.420 3.440 3.350 3.440 525,000 1,782,740 3.3957 3.115 3.115 3.133 3.051 3.133 576,471 3.0925 2.40%
2020-08-12 0 3.340 3.330 3.350 3.260 3.430 445,000 1,474,160 3.3127 3.042 3.033 3.051 2.969 3.124 488,627 3.0169 0.60%
2020-08-11 0 3.320 3.300 3.320 3.320 3.430 663,000 2,243,930 3.3845 3.024 3.005 3.024 3.024 3.124 728,000 3.0823 -0.60%
2020-08-10 0 3.340 3.310 3.340 3.310 3.400 473,000 1,580,590 3.3416 3.042 3.014 3.042 3.014 3.096 519,373 3.0433 -2.91%
2020-08-07 0 3.440 3.440 3.460 3.350 3.520 1,014,000 3,478,110 3.4301 3.133 3.133 3.151 3.051 3.206 1,113,412 3.1238 -3.91%
2020-08-06 0 3.580 3.560 3.580 3.480 3.600 833,000 2,940,660 3.5302 3.260 3.242 3.260 3.169 3.279 914,667 3.2150 -0.56%
2020-08-05 0 3.600 3.610 3.620 3.520 3.680 657,000 2,363,730 3.5978 3.279 3.288 3.297 3.206 3.351 721,412 3.2765 0.28%
2020-08-04 0 3.590 3.590 3.630 3.540 3.700 991,000 3,563,590 3.5960 3.269 3.269 3.306 3.224 3.370 1,088,157 3.2749 -2.18%
2020-08-03 0 3.670 3.670 3.680 3.460 3.690 1,152,000 4,138,080 3.5921 3.342 3.342 3.351 3.151 3.361 1,264,941 3.2714 6.38%
2020-07-31 0 3.450 3.450 3.470 3.270 3.480 656,000 2,254,990 3.4375 3.142 3.142 3.160 2.978 3.169 720,314 3.1306 1.77%
2020-07-30 0 3.390 3.380 3.390 3.360 3.550 763,000 2,622,290 3.4368 3.087 3.078 3.087 3.060 3.233 837,804 3.1300 -3.69%
2020-07-29 0 3.520 3.520 3.550 3.360 3.540 823,000 2,876,280 3.4949 3.206 3.206 3.233 3.060 3.224 903,686 3.1828 3.53%
2020-07-28 0 3.400 3.370 3.420 3.350 3.500 616,000 2,112,340 3.4291 3.096 3.069 3.115 3.051 3.188 676,392 3.1230 0.00%
2020-07-27 0 3.400 3.370 3.400 3.150 3.480 2,181,000 7,206,020 3.3040 3.096 3.069 3.096 2.869 3.169 2,394,824 3.0090 3.03%
2020-07-24 0 3.300 3.300 3.320 3.220 3.600 2,033,000 6,823,120 3.3562 3.005 3.005 3.024 2.933 3.279 2,232,314 3.0565 -8.33%
2020-07-23 0 3.600 3.600 3.650 3.420 3.640 1,274,000 4,543,670 3.5665 3.279 3.279 3.324 3.115 3.315 1,398,902 3.2480 1.12%
2020-07-22 0 3.560 3.560 3.600 3.520 3.810 1,176,000 4,325,430 3.6781 3.242 3.242 3.279 3.206 3.470 1,291,294 3.3497 -5.07%
2020-07-21 0 3.750 3.750 3.820 3.740 3.900 1,932,000 7,381,680 3.8207 3.415 3.415 3.479 3.406 3.552 2,121,412 3.4796 1.63%
2020-07-20 0 3.690 3.680 3.700 3.600 3.760 757,000 2,797,810 3.6959 3.361 3.351 3.370 3.279 3.424 831,216 3.3659 0.00%
2020-07-17 0 3.690 3.690 3.700 3.650 3.870 1,569,000 5,854,730 3.7315 3.361 3.361 3.370 3.324 3.524 1,722,824 3.3983 1.37%
2020-07-16 0 3.640 3.620 3.640 3.590 4.060 2,535,500 9,504,110 3.7484 3.315 3.297 3.315 3.269 3.697 2,784,078 3.4137 -10.34%
2020-07-15 0 4.060 4.040 4.060 4.000 4.410 1,850,000 7,617,381 4.1175 3.697 3.679 3.697 3.643 4.016 2,031,373 3.7499 -4.47%
2020-07-14 0 4.250 4.240 4.250 3.960 4.280 2,678,000 11,064,730 4.1317 3.871 3.861 3.871 3.606 3.898 2,940,549 3.7628 -1.62%
2020-07-13 0 4.320 4.330 4.350 4.140 4.580 3,491,000 15,264,260 4.3725 3.934 3.943 3.962 3.770 4.171 3,833,255 3.9821 2.13%
2020-07-10 0 4.230 4.230 4.240 4.160 4.870 6,138,000 27,553,700 4.4890 3.852 3.852 3.861 3.789 4.435 6,739,765 4.0882 -4.30%
2020-07-09 0 4.520 4.520 4.530 4.000 4.550 8,898,000 38,958,020 4.3783 4.025 4.025 4.034 3.562 4.052 9,991,402 3.8992 13.57%
2020-07-08 0 3.980 3.980 3.990 3.720 3.980 2,268,000 8,801,640 3.8808 3.544 3.544 3.553 3.313 3.544 2,546,696 3.4561 3.92%
2020-07-07 0 3.830 3.820 3.830 3.790 4.000 3,382,000 13,194,140 3.9013 3.411 3.402 3.411 3.375 3.562 3,797,586 3.4743 -1.03%
2020-07-06 0 3.870 3.850 3.860 3.810 4.040 3,434,000 13,314,040 3.8771 3.446 3.429 3.438 3.393 3.598 3,855,976 3.4528 -1.02%
2020-07-03 0 3.910 3.910 3.920 3.850 4.000 2,466,000 9,654,810 3.9152 3.482 3.482 3.491 3.429 3.562 2,769,026 3.4867 0.00%
2020-07-02 0 3.910 3.910 3.920 3.790 4.100 7,230,000 28,804,690 3.9841 3.482 3.482 3.491 3.375 3.651 8,118,435 3.5481 3.71%
2020-06-30 0 3.770 3.760 3.770 3.500 3.850 4,401,000 16,222,850 3.6862 3.357 3.349 3.357 3.117 3.429 4,941,803 3.2828 0.00%
2020-06-29 0 3.770 3.760 3.770 3.650 3.900 8,693,000 32,690,390 3.7605 3.357 3.349 3.357 3.251 3.473 9,761,211 3.3490 6.20%
2020-06-26 0 3.550 3.540 3.550 3.100 3.800 16,754,000 57,918,000 3.4570 3.162 3.153 3.162 2.761 3.384 18,812,761 3.0787 15.26%
2020-06-24 0 3.080 3.080 3.090 3.010 3.240 2,946,000 9,278,280 3.1495 2.743 2.743 2.752 2.681 2.885 3,308,010 2.8048 1.65%
2020-06-23 0 3.030 3.020 3.040 2.930 3.100 1,286,000 3,855,510 2.9981 2.698 2.690 2.707 2.609 2.761 1,444,026 2.6700 0.33%
2020-06-22 0 3.020 3.020 3.060 2.970 3.110 1,548,000 4,661,490 3.0113 2.690 2.690 2.725 2.645 2.770 1,738,221 2.6818 -2.89%
2020-06-19 0 3.110 3.110 3.130 3.100 3.400 3,956,000 12,773,500 3.2289 2.770 2.770 2.787 2.761 3.028 4,442,120 2.8755 -2.20%
2020-06-18 0 3.180 3.170 3.180 2.860 3.360 11,161,000 35,608,000 3.1904 2.832 2.823 2.832 2.547 2.992 12,532,483 2.8413 9.66%
2020-06-17 0 2.900 2.900 2.940 2.750 3.000 2,697,000 7,735,280 2.8681 2.583 2.583 2.618 2.449 2.672 3,028,412 2.5542 6.23%
2020-06-16 0 2.730 2.730 2.750 2.730 2.830 355,000 983,470 2.7703 2.431 2.431 2.449 2.431 2.520 398,623 2.4672 1.87%
2020-06-15 0 2.680 2.680 2.740 2.680 2.810 241,000 657,800 2.7295 2.387 2.387 2.440 2.387 2.502 270,614 2.4308 -4.63%
2020-06-12 0 2.810 2.760 2.810 2.600 2.900 1,731,000 4,659,520 2.6918 2.502 2.458 2.502 2.315 2.583 1,943,708 2.3972 2.18%
2020-06-11 0 2.750 2.750 2.760 2.730 2.860 479,000 1,334,260 2.7855 2.449 2.449 2.458 2.431 2.547 537,860 2.4807 -2.48%
2020-06-10 0 2.820 2.810 2.840 2.770 2.940 1,447,000 4,128,180 2.8529 2.511 2.502 2.529 2.467 2.618 1,624,810 2.5407 1.08%
2020-06-09 0 2.790 2.780 2.790 2.780 2.870 862,000 2,434,510 2.8243 2.485 2.476 2.485 2.476 2.556 967,924 2.5152 -1.41%
2020-06-08 0 2.830 2.810 2.830 2.760 2.900 522,000 1,480,630 2.8365 2.520 2.502 2.520 2.458 2.583 586,144 2.5261 1.43%
2020-06-05 0 2.790 2.790 2.800 2.760 2.820 362,000 1,014,260 2.8018 2.485 2.485 2.494 2.458 2.511 406,483 2.4952 -0.71%
2020-06-04 0 2.810 2.780 2.810 2.780 2.860 748,000 2,094,200 2.7997 2.502 2.476 2.502 2.476 2.547 839,916 2.4933 -1.06%
2020-06-03 0 2.840 2.820 2.840 2.790 2.890 780,000 2,218,290 2.8440 2.529 2.511 2.529 2.485 2.574 875,848 2.5327 0.71%
2020-06-02 0 2.820 2.800 2.820 2.750 2.920 1,001,000 2,815,580 2.8128 2.511 2.494 2.511 2.449 2.600 1,124,005 2.5050 1.08%
2020-06-01 0 2.790 2.780 2.790 2.760 2.840 331,000 919,960 2.7793 2.485 2.476 2.485 2.458 2.529 371,674 2.4752 2.57%
2020-05-29 0 2.720 2.720 2.740 2.700 2.770 305,000 829,480 2.7196 2.422 2.422 2.440 2.405 2.467 342,479 2.4220 0.00%
2020-05-28 0 2.720 2.720 2.760 2.710 2.870 861,000 2,403,470 2.7915 2.422 2.422 2.458 2.413 2.556 966,801 2.4860 -0.73%
2020-05-27 0 2.740 2.730 2.780 2.710 2.920 628,000 1,751,540 2.7891 2.440 2.431 2.476 2.413 2.600 705,170 2.4839 -5.52%
2020-05-26 0 2.900 2.880 2.900 2.810 2.970 705,000 2,037,460 2.8900 2.583 2.565 2.583 2.502 2.645 791,632 2.5737 2.11%
2020-05-25 0 2.840 2.800 2.840 2.620 2.850 725,000 1,983,170 2.7354 2.529 2.494 2.529 2.333 2.538 814,089 2.4361 5.19%
2020-05-22 0 2.700 2.700 2.710 2.660 2.900 11,439,000 32,727,280 2.8610 2.405 2.405 2.413 2.369 2.583 12,844,644 2.5479 -8.78%
2020-05-21 0 2.960 2.920 2.960 2.870 3.240 3,313,000 10,113,550 3.0527 2.636 2.600 2.636 2.556 2.885 3,720,107 2.7186 -6.33%
2020-05-20 0 3.160 3.130 3.160 2.650 3.180 5,991,000 17,874,800 2.9836 2.814 2.787 2.814 2.360 2.832 6,727,184 2.6571 17.47%
2020-05-19 0 2.690 2.690 2.730 2.630 2.770 512,000 1,386,390 2.7078 2.396 2.396 2.431 2.342 2.467 574,915 2.4115 -2.18%
2020-05-18 0 2.750 2.750 2.760 2.630 2.770 398,000 1,077,290 2.7068 2.449 2.449 2.458 2.342 2.467 446,907 2.4105 1.85%
2020-05-15 0 2.700 2.630 2.700 2.600 2.800 759,000 2,050,080 2.7010 2.405 2.342 2.405 2.315 2.494 852,267 2.4054 2.66%
2020-05-14 0 2.630 2.580 2.630 2.520 2.660 668,000 1,725,030 2.5824 2.342 2.298 2.342 2.244 2.369 750,085 2.2998 0.77%
2020-05-13 0 2.610 2.610 2.650 2.600 2.740 1,146,000 3,034,260 2.6477 2.324 2.324 2.360 2.315 2.440 1,286,822 2.3579 -2.61%
2020-05-12 0 2.680 2.680 2.710 2.650 2.750 346,000 931,580 2.6924 2.387 2.387 2.413 2.360 2.449 388,517 2.3978 -2.90%
2020-05-11 0 2.760 2.750 2.770 2.750 2.830 402,000 1,115,640 2.7752 2.458 2.449 2.467 2.449 2.520 451,398 2.4715 -1.08%
2020-05-08 0 2.790 2.780 2.790 2.680 2.820 277,000 771,670 2.7858 2.485 2.476 2.485 2.387 2.511 311,038 2.4809 -0.71%
2020-05-07 0 2.810 2.710 2.810 2.690 2.810 599,000 1,647,910 2.7511 2.502 2.413 2.502 2.396 2.502 672,606 2.4500 0.36%
2020-05-06 0 2.800 2.800 2.820 2.770 2.830 371,000 1,040,770 2.8053 2.494 2.494 2.511 2.467 2.520 416,589 2.4983 1.08%
2020-05-05 0 2.770 2.770 2.780 2.650 2.830 401,000 1,110,350 2.7690 2.467 2.467 2.476 2.360 2.520 450,276 2.4659 2.59%
2020-05-04 0 2.700 2.660 2.700 2.600 2.720 375,000 1,006,180 2.6831 2.405 2.369 2.405 2.315 2.422 421,081 2.3895 -1.46%
2020-04-29 0 2.740 2.740 2.780 2.640 2.800 365,000 1,005,060 2.7536 2.440 2.440 2.476 2.351 2.494 409,852 2.4523 -2.84%
2020-04-28 0 2.820 2.790 2.820 2.740 2.820 368,000 1,015,480 2.7595 2.511 2.485 2.511 2.440 2.511 413,220 2.4575 0.00%
2020-04-27 0 2.820 2.760 2.820 2.720 2.820 382,000 1,065,870 2.7902 2.511 2.458 2.511 2.422 2.511 428,941 2.4849 1.44%
2020-04-24 0 2.780 2.770 2.800 2.770 2.830 424,000 1,182,220 2.7883 2.476 2.467 2.494 2.467 2.520 476,102 2.4831 -1.77%
2020-04-23 0 2.830 2.820 2.840 2.800 2.970 716,000 2,024,490 2.8275 2.520 2.511 2.529 2.494 2.645 803,983 2.5181 -2.08%
2020-04-22 0 2.890 2.890 2.910 2.840 2.910 648,000 1,865,270 2.8785 2.574 2.574 2.592 2.529 2.592 727,627 2.5635 -1.03%
2020-04-21 0 2.920 2.900 2.920 2.880 3.050 666,000 1,936,740 2.9080 2.600 2.583 2.600 2.565 2.716 747,839 2.5898 -2.67%
2020-04-20 0 3.000 3.000 3.020 2.990 3.080 340,000 1,030,260 3.0302 2.672 2.672 2.690 2.663 2.743 381,780 2.6986 -1.64%
2020-04-17 0 3.050 3.030 3.050 3.030 3.140 502,000 1,542,070 3.0719 2.716 2.698 2.716 2.698 2.796 563,687 2.7357 -0.33%
2020-04-16 0 3.060 3.050 3.090 3.020 3.090 496,000 1,515,570 3.0556 2.725 2.716 2.752 2.690 2.752 556,949 2.7212 0.33%
2020-04-15 0 3.050 3.050 3.060 3.030 3.160 1,002,000 3,090,440 3.0843 2.716 2.716 2.725 2.698 2.814 1,125,127 2.7467 -3.17%
2020-04-14 0 3.150 3.120 3.150 3.060 3.290 1,505,939 4,752,552 3.1559 2.805 2.779 2.805 2.725 2.930 1,690,991 2.8105 -4.26%
2020-04-09 0 3.290 3.260 3.290 3.150 3.300 1,709,000 5,509,440 3.2238 2.930 2.903 2.930 2.805 2.939 1,919,005 2.8710 5.11%
2020-04-08 0 3.130 3.130 3.150 2.920 3.250 3,702,000 11,598,030 3.1329 2.787 2.787 2.805 2.600 2.894 4,156,908 2.7901 3.30%
2020-04-07 0 3.030 3.000 3.030 2.840 3.030 2,122,000 6,213,920 2.9283 2.698 2.672 2.698 2.529 2.698 2,382,755 2.6079 3.06%
2020-04-06 0 2.940 2.890 2.940 2.710 3.000 2,146,000 6,094,710 2.8400 2.618 2.574 2.618 2.413 2.672 2,409,704 2.5292 0.34%
2020-04-03 0 2.930 2.910 2.930 2.910 3.180 2,677,000 8,035,140 3.0015 2.609 2.592 2.609 2.592 2.832 3,005,954 2.6731 -8.44%
2020-04-02 0 3.200 3.170 3.200 3.080 3.340 3,292,000 10,449,730 3.1743 2.850 2.823 2.850 2.743 2.974 3,696,527 2.8269 0.00%
2020-04-01 0 3.200 3.190 3.200 3.010 3.730 10,805,000 36,383,390 3.3673 2.850 2.841 2.850 2.681 3.322 12,132,737 2.9988 -4.19%
2020-03-31 0 3.340 3.340 3.350 2.370 3.360 14,975,000 45,622,100 3.0466 2.974 2.974 2.983 2.111 2.992 16,815,154 2.7132 41.53%
2020-03-30 0 2.360 2.290 2.360 2.250 2.360 208,000 474,930 2.2833 2.102 2.039 2.102 2.004 2.102 233,559 2.0334 -0.42%
2020-03-27 0 2.370 2.360 2.370 2.340 2.480 661,000 1,582,380 2.3939 2.111 2.102 2.111 2.084 2.209 742,225 2.1319 1.28%
2020-03-26 0 2.340 2.340 2.350 2.200 2.380 428,000 969,350 2.2648 2.084 2.084 2.093 1.959 2.120 480,593 2.0170 6.36%
2020-03-25 0 2.200 2.180 2.200 2.180 2.310 439,000 975,210 2.2214 1.959 1.941 1.959 1.941 2.057 492,945 1.9783 2.33%
2020-03-24 0 2.150 2.150 2.160 2.050 2.160 411,000 874,850 2.1286 1.915 1.915 1.924 1.826 1.924 461,504 1.8956 4.88%
2020-03-23 0 2.050 1.970 2.050 1.960 2.110 258,000 518,440 2.0095 1.826 1.754 1.826 1.746 1.879 289,703 1.7896 -3.30%
2020-03-20 0 2.120 2.120 2.150 1.990 2.200 569,000 1,183,300 2.0796 1.888 1.888 1.915 1.772 1.959 638,920 1.8520 7.07%
2020-03-19 0 1.980 1.930 1.980 1.880 2.100 927,000 1,800,730 1.9425 1.763 1.719 1.763 1.674 1.870 1,040,911 1.7300 -5.71%
2020-03-18 0 2.100 2.100 2.230 2.060 2.400 292,000 645,290 2.2099 1.870 1.870 1.986 1.835 2.137 327,881 1.9681 -8.70%
2020-03-17 0 2.300 2.270 2.360 2.060 3.060 1,443,000 3,250,360 2.2525 2.048 2.022 2.102 1.835 2.725 1,620,318 2.0060 -3.36%
2020-03-16 0 2.380 2.370 2.380 2.370 2.640 386,000 973,240 2.5213 2.120 2.111 2.120 2.111 2.351 433,432 2.2454 -9.16%
2020-03-13 0 2.620 2.600 2.640 2.310 2.660 1,023,000 2,511,900 2.4554 2.333 2.315 2.351 2.057 2.369 1,148,708 2.1867 -4.03%
2020-03-12 0 2.730 2.730 2.760 2.670 2.850 533,000 1,460,790 2.7407 2.431 2.431 2.458 2.378 2.538 598,496 2.4408 -4.55%
2020-03-11 0 2.860 2.850 2.860 2.850 2.920 301,000 862,270 2.8647 2.547 2.538 2.547 2.538 2.600 337,987 2.5512 -0.35%
2020-03-10 0 2.870 2.860 2.870 2.780 2.960 365,000 1,049,950 2.8766 2.556 2.547 2.556 2.476 2.636 409,852 2.5618 2.14%
2020-03-09 0 2.810 2.810 2.830 2.810 3.020 631,000 1,837,760 2.9125 2.502 2.502 2.520 2.502 2.690 708,538 2.5937 -7.57%
2020-03-06 0 3.040 2.960 3.040 2.940 3.060 603,000 1,796,150 2.9787 2.707 2.636 2.707 2.618 2.725 677,098 2.6527 0.33%
2020-03-05 0 3.030 3.020 3.030 2.980 3.070 520,000 1,575,120 3.0291 2.698 2.690 2.698 2.654 2.734 583,899 2.6976 1.68%
2020-03-04 0 2.980 2.980 3.010 2.900 3.140 599,000 1,801,220 3.0070 2.654 2.654 2.681 2.583 2.796 672,606 2.6780 -2.30%
2020-03-03 0 3.050 3.030 3.070 3.020 3.200 394,000 1,223,330 3.1049 2.716 2.698 2.734 2.690 2.850 442,415 2.7651 -0.97%
2020-03-02 0 3.080 3.010 3.100 3.000 3.080 633,005 1,925,935 3.0425 2.743 2.681 2.761 2.672 2.743 710,790 2.7096 1.99%
2020-02-28 0 3.020 3.010 3.020 2.980 3.180 821,000 2,505,370 3.0516 2.690 2.681 2.690 2.654 2.832 921,886 2.7177 -7.08%
2020-02-27 0 3.250 3.250 3.260 3.150 3.260 432,000 1,388,540 3.2142 2.894 2.894 2.903 2.805 2.903 485,085 2.8625 0.00%
2020-02-26 0 3.250 3.150 3.250 3.150 3.250 420,000 1,345,160 3.2028 2.894 2.805 2.894 2.805 2.894 471,610 2.8523 0.62%
2020-02-25 0 3.230 3.160 3.230 3.070 3.250 674,000 2,123,890 3.1512 2.877 2.814 2.877 2.734 2.894 756,822 2.8063 3.19%
2020-02-24 0 3.130 3.130 3.200 3.010 3.210 732,000 2,273,820 3.1063 2.787 2.787 2.850 2.681 2.859 821,949 2.7664 -1.57%
2020-02-21 0 3.180 3.180 3.190 3.160 3.200 145,000 461,520 3.1829 2.832 2.832 2.841 2.814 2.850 162,818 2.8346 -0.31%
2020-02-20 0 3.190 3.190 3.200 3.190 3.260 284,000 915,380 3.2232 2.841 2.841 2.850 2.841 2.903 318,898 2.8704 -0.31%
2020-02-19 0 3.200 3.200 3.210 3.130 3.220 388,000 1,235,460 3.1842 2.850 2.850 2.859 2.787 2.868 435,678 2.8357 -0.62%
2020-02-18 0 3.220 3.210 3.240 3.210 3.350 312,000 1,016,630 3.2584 2.868 2.859 2.885 2.859 2.983 350,339 2.9018 -3.30%
2020-02-17 0 3.330 3.330 3.340 3.260 3.340 348,000 1,154,710 3.3181 2.966 2.966 2.974 2.903 2.974 390,763 2.9550 2.78%
2020-02-14 0 3.240 3.230 3.240 3.230 3.290 273,000 889,500 3.2582 2.885 2.877 2.885 2.877 2.930 306,547 2.9017 -1.52%
2020-02-13 0 3.290 3.290 3.300 3.250 3.370 356,000 1,170,890 3.2890 2.930 2.930 2.939 2.894 3.001 399,746 2.9291 -0.60%
2020-02-12 0 3.310 3.310 3.330 3.250 3.360 571,600 1,879,120 3.2875 2.948 2.948 2.966 2.894 2.992 641,839 2.9277 1.85%
2020-02-11 0 3.250 3.220 3.250 3.230 3.440 626,000 2,060,210 3.2911 2.894 2.868 2.894 2.877 3.064 702,924 2.9309 -3.56%
2020-02-10 0 3.370 3.330 3.380 3.300 3.650 1,045,000 3,573,300 3.4194 3.001 2.966 3.010 2.939 3.251 1,173,411 3.0452 -6.91%
2020-02-07 0 3.620 3.620 3.630 3.280 3.700 2,395,000 8,514,750 3.5552 3.224 3.224 3.233 2.921 3.295 2,689,302 3.1662 9.70%
2020-02-06 0 3.300 3.300 3.310 3.210 3.360 775,000 2,561,430 3.3051 2.939 2.939 2.948 2.859 2.992 870,233 2.9434 3.77%
2020-02-05 0 3.180 3.150 3.180 3.070 3.200 643,000 2,028,880 3.1553 2.832 2.805 2.832 2.734 2.850 722,013 2.8100 3.92%
2020-02-04 0 3.060 3.050 3.060 2.970 3.100 1,013,000 3,086,740 3.0471 2.725 2.716 2.725 2.645 2.761 1,137,479 2.7137 4.79%
2020-02-03 0 2.920 2.920 2.930 2.800 2.970 548,000 1,591,760 2.9047 2.600 2.600 2.609 2.494 2.645 615,339 2.5868 -2.34%
2020-01-31 0 2.990 2.980 2.990 2.780 3.050 1,590,000 4,649,650 2.9243 2.663 2.654 2.663 2.476 2.716 1,785,382 2.6043 3.10%
2020-01-30 0 2.900 2.880 2.900 2.860 3.240 1,407,000 4,177,710 2.9692 2.583 2.565 2.583 2.547 2.885 1,579,895 2.6443 -10.49%
2020-01-29 0 3.240 3.230 3.260 3.210 3.500 1,021,000 3,406,310 3.3362 2.885 2.877 2.903 2.859 3.117 1,146,462 2.9711 -9.75%
2020-01-24 0 3.590 3.550 3.590 3.500 3.600 80,000 282,080 3.5260 3.197 3.162 3.197 3.117 3.206 89,831 3.1401 -1.37%
2020-01-23 0 3.640 3.610 3.650 3.500 3.660 935,000 3,314,100 3.5445 3.242 3.215 3.251 3.117 3.259 1,049,894 3.1566 -2.15%
2020-01-22 0 3.720 3.720 3.750 3.700 3.800 278,000 1,042,700 3.7507 3.313 3.313 3.340 3.295 3.384 312,161 3.3403 0.00%
2020-01-21 0 3.720 3.710 3.720 3.700 3.880 670,000 2,499,170 3.7301 3.313 3.304 3.313 3.295 3.455 752,331 3.3219 -4.12%
2020-01-20 0 3.880 3.870 3.880 3.790 3.880 268,000 1,023,740 3.8199 3.455 3.446 3.455 3.375 3.455 300,932 3.4019 1.31%
2020-01-17 0 3.830 3.830 3.890 3.820 4.020 1,338,000 5,152,970 3.8512 3.411 3.411 3.464 3.402 3.580 1,502,416 3.4298 -4.01%
2020-01-16 0 3.990 3.950 3.980 3.820 4.000 819,000 3,240,200 3.9563 3.553 3.518 3.544 3.402 3.562 919,640 3.5233 3.64%
2020-01-15 0 3.850 3.850 3.890 3.700 3.850 599,005 2,262,989 3.7779 3.429 3.429 3.464 3.295 3.429 672,612 3.3645 1.32%
2020-01-14 0 3.800 3.800 3.810 3.800 3.890 303,000 1,165,240 3.8457 3.384 3.384 3.393 3.384 3.464 340,233 3.4248 -0.78%
2020-01-13 0 3.830 3.830 3.860 3.810 3.900 469,000 1,803,630 3.8457 3.411 3.411 3.438 3.393 3.473 526,632 3.4248 -1.79%
2020-01-10 0 3.900 3.900 3.910 3.900 3.970 691,000 2,719,630 3.9358 3.473 3.473 3.482 3.473 3.536 775,911 3.5051 0.52%
2020-01-09 0 3.880 3.870 3.880 3.820 3.920 239,000 923,200 3.8628 3.455 3.446 3.455 3.402 3.491 268,369 3.4400 1.84%
2020-01-08 0 3.810 3.790 3.810 3.780 3.900 923,000 3,529,770 3.8242 3.393 3.375 3.393 3.366 3.473 1,036,420 3.4057 -3.05%
2020-01-07 0 3.930 3.930 3.950 3.910 3.950 425,000 1,673,880 3.9385 3.500 3.500 3.518 3.482 3.518 477,225 3.5075 -1.26%
2020-01-06 0 3.980 3.980 3.990 3.910 4.030 281,000 1,111,460 3.9554 3.544 3.544 3.553 3.482 3.589 315,530 3.5225 -1.24%
2020-01-03 0 4.030 4.030 4.040 3.970 4.070 643,000 2,574,410 4.0037 3.589 3.589 3.598 3.536 3.625 722,013 3.5656 -0.98%
2020-01-02 0 4.070 4.060 4.100 4.070 4.130 577,000 2,361,280 4.0923 3.625 3.616 3.651 3.625 3.678 647,903 3.6445 -0.49%
2019-12-31 0 4.090 4.090 4.130 4.060 4.180 341,000 1,397,340 4.0978 3.642 3.642 3.678 3.616 3.723 382,903 3.6493 -1.68%
2019-12-30 0 4.160 4.120 4.160 4.060 4.190 547,000 2,246,950 4.1078 3.705 3.669 3.705 3.616 3.731 614,216 3.6582 0.97%
2019-12-27 0 4.120 4.120 4.160 3.910 4.230 1,023,000 4,218,620 4.1238 3.669 3.669 3.705 3.482 3.767 1,148,708 3.6725 5.64%
2019-12-24 0 3.900 3.900 3.930 3.900 4.070 503,000 2,001,490 3.9791 3.473 3.473 3.500 3.473 3.625 564,810 3.5437 -4.41%
2019-12-23 0 4.080 4.080 4.130 4.040 4.190 435,000 1,768,420 4.0653 3.634 3.634 3.678 3.598 3.731 488,454 3.6204 -0.49%
2019-12-20 0 4.100 4.100 4.140 4.090 4.300 1,188,000 5,004,330 4.2124 3.651 3.651 3.687 3.642 3.829 1,333,983 3.7514 0.24%
2019-12-19 0 4.090 4.070 4.100 4.030 4.240 1,062,000 4,339,960 4.0866 3.642 3.625 3.651 3.589 3.776 1,192,500 3.6394 -3.54%
2019-12-18 0 4.240 4.200 4.230 4.160 4.460 1,498,000 6,332,670 4.2274 3.776 3.740 3.767 3.705 3.972 1,682,077 3.7648 -2.75%
2019-12-17 0 4.360 4.350 4.360 3.910 4.410 3,433,000 14,439,670 4.2061 3.883 3.874 3.883 3.482 3.927 3,854,853 3.7458 10.38%
2019-12-16 0 3.950 3.940 3.950 3.790 3.980 724,000 2,841,790 3.9251 3.518 3.509 3.518 3.375 3.544 812,966 3.4956 4.22%
2019-12-13 0 3.790 3.790 3.810 3.790 3.860 812,000 3,109,060 3.8289 3.375 3.375 3.393 3.375 3.438 911,780 3.4099 0.00%
2019-12-12 0 3.790 3.790 3.810 3.760 3.870 317,000 1,207,460 3.8090 3.375 3.375 3.393 3.349 3.446 355,954 3.3922 -2.07%
2019-12-11 0 3.870 3.850 3.880 3.730 3.870 540,000 2,057,190 3.8096 3.446 3.429 3.455 3.322 3.446 606,356 3.3927 2.93%
2019-12-10 0 3.760 3.770 3.800 3.750 3.860 146,000 552,940 3.7873 3.349 3.357 3.384 3.340 3.438 163,941 3.3728 -0.27%
2019-12-09 0 3.770 3.770 3.790 3.760 3.880 178,000 677,760 3.8076 3.357 3.357 3.375 3.349 3.455 199,873 3.3910 -0.79%
2019-12-06 0 3.800 3.800 3.820 3.700 3.900 291,000 1,104,610 3.7959 3.384 3.384 3.402 3.295 3.473 326,759 3.3805 0.53%
2019-12-05 0 3.780 3.760 3.780 3.700 3.910 265,000 1,001,570 3.7795 3.366 3.349 3.366 3.295 3.482 297,564 3.3659 -1.31%
2019-12-04 0 3.830 3.810 3.830 3.780 4.100 853,000 3,321,510 3.8939 3.411 3.393 3.411 3.366 3.651 957,818 3.4678 -4.73%
2019-12-03 0 4.020 4.000 4.020 3.680 4.140 2,406,500 9,560,020 3.9726 3.580 3.562 3.580 3.277 3.687 2,702,215 3.5378 9.24%
2019-12-02 0 3.680 3.630 3.680 3.600 3.890 1,171,300 4,358,065 3.7207 3.277 3.233 3.277 3.206 3.464 1,315,231 3.3135 -5.40%
2019-11-29 0 3.890 3.880 3.890 3.840 4.070 1,110,000 4,359,600 3.9276 3.464 3.455 3.464 3.420 3.625 1,246,399 3.4978 -4.66%
2019-11-28 0 4.080 4.080 4.120 4.020 4.170 774,000 3,158,770 4.0811 3.634 3.634 3.669 3.580 3.714 869,110 3.6345 -2.16%
2019-11-27 0 4.170 4.160 4.170 4.100 4.310 905,000 3,798,170 4.1969 3.714 3.705 3.714 3.651 3.838 1,016,208 3.7376 0.00%
2019-11-26 0 4.170 4.160 4.170 4.010 4.210 2,134,000 8,689,900 4.0721 3.714 3.705 3.714 3.571 3.749 2,396,230 3.6265 -0.95%
2019-11-25 0 4.210 4.210 4.220 4.110 4.600 1,951,000 8,357,588 4.2837 3.749 3.749 3.758 3.660 4.097 2,190,742 3.8150 -5.39%
2019-11-22 0 4.450 4.440 4.450 4.340 4.720 1,679,500 7,658,115 4.5598 3.963 3.954 3.963 3.865 4.203 1,885,880 4.0608 -5.92%
2019-11-21 0 4.730 4.730 4.750 4.700 4.800 542,000 2,559,810 4.7229 4.212 4.212 4.230 4.186 4.275 608,602 4.2060 -1.46%
2019-11-20 0 4.800 4.790 4.850 4.750 4.890 686,000 3,292,120 4.7990 4.275 4.266 4.319 4.230 4.355 770,297 4.2738 -2.04%
2019-11-19 0 4.900 4.890 4.900 4.700 4.930 918,000 4,446,060 4.8432 4.364 4.355 4.364 4.186 4.390 1,030,805 4.3132 3.38%
2019-11-18 0 4.740 4.740 4.770 4.710 4.900 716,000 3,415,070 4.7697 4.221 4.221 4.248 4.195 4.364 803,983 4.2477 -1.25%
2019-11-15 0 4.800 4.800 4.840 4.800 4.980 782,000 3,775,430 4.8279 4.275 4.275 4.310 4.275 4.435 878,094 4.2996 -1.64%
2019-11-14 0 4.880 4.880 4.900 4.770 5.080 1,080,000 5,289,380 4.8976 4.346 4.346 4.364 4.248 4.524 1,212,712 4.3616 -0.81%
2019-11-13 0 4.920 4.920 4.960 4.920 5.090 994,000 4,926,880 4.9566 4.382 4.382 4.417 4.382 4.533 1,116,144 4.4142 -3.53%
2019-11-12 0 5.100 5.100 5.110 4.920 5.230 1,586,000 8,078,430 5.0936 4.542 4.542 4.551 4.382 4.658 1,780,890 4.5362 3.66%
2019-11-11 0 4.920 4.900 4.920 4.880 5.100 1,698,000 8,415,880 4.9563 4.382 4.364 4.382 4.346 4.542 1,906,653 4.4140 -5.02%
2019-11-08 0 5.180 5.180 5.200 5.120 5.350 1,699,400 8,833,556 5.1980 4.613 4.613 4.631 4.560 4.765 1,908,225 4.6292 -3.18%
2019-11-07 0 5.350 5.340 5.380 5.280 5.530 2,794,000 14,916,440 5.3387 4.765 4.756 4.791 4.702 4.925 3,137,332 4.7545 -3.08%
2019-11-06 0 5.520 5.510 5.520 5.370 5.980 6,356,045 35,229,505 5.5427 4.916 4.907 4.916 4.782 5.326 7,137,087 4.9361 -4.50%
2019-11-05 0 5.780 5.770 5.780 5.000 5.900 17,420,000 97,352,840 5.5886 5.147 5.139 5.147 4.453 5.254 19,560,600 4.9770 16.30%
2019-11-04 0 4.970 4.970 5.000 4.720 5.100 4,709,500 23,407,840 4.9703 4.426 4.426 4.453 4.203 4.542 5,288,212 4.4264 5.30%
2019-11-01 0 4.720 4.700 4.720 4.610 4.840 1,891,500 8,924,945 4.7184 4.203 4.186 4.203 4.106 4.310 2,123,931 4.2021 -0.63%
2019-10-31 0 4.750 4.740 4.760 4.730 4.910 2,155,000 10,311,210 4.7848 4.230 4.221 4.239 4.212 4.373 2,419,810 4.2612 -2.46%
2019-10-30 0 4.870 4.870 4.900 4.830 5.160 2,846,000 14,018,500 4.9257 4.337 4.337 4.364 4.301 4.595 3,195,721 4.3866 -4.13%
2019-10-29 0 5.080 5.080 5.110 5.030 5.480 5,039,000 26,495,980 5.2582 4.524 4.524 4.551 4.480 4.880 5,658,201 4.6828 0.00%
2019-10-28 0 5.080 5.060 5.080 4.690 5.300 7,430,000 36,769,320 4.9488 4.524 4.506 4.524 4.177 4.720 8,343,011 4.4072 -0.39%
2019-10-25 0 5.100 5.080 5.100 5.040 5.570 5,749,000 29,931,560 5.2064 4.542 4.524 4.542 4.488 4.960 6,455,447 4.6366 -8.27%
2019-10-24 0 5.560 5.560 5.590 5.540 5.790 2,177,000 12,167,190 5.5890 4.952 4.952 4.978 4.934 5.156 2,444,514 4.9773 -3.30%
2019-10-23 0 5.750 5.750 5.760 5.580 6.080 4,212,500 24,159,045 5.7351 5.121 5.121 5.130 4.969 5.415 4,730,139 5.1075 -1.71%
2019-10-22 0 5.850 5.850 5.860 5.800 6.250 4,795,000 28,505,730 5.9449 5.210 5.210 5.219 5.165 5.566 5,384,218 5.2943 -4.10%
2019-10-21 0 6.100 6.100 6.110 5.950 6.680 13,867,500 87,111,850 6.2817 5.432 5.432 5.441 5.299 5.949 15,571,562 5.5943 -3.17%
2019-10-18 0 6.300 6.300 6.310 5.530 6.300 18,295,035 108,738,725 5.9436 5.611 5.611 5.619 4.925 5.611 20,543,161 5.2932 12.10%
2019-10-17 0 5.620 5.620 5.640 5.520 6.450 11,062,000 65,032,475 5.8789 5.005 5.005 5.023 4.916 5.744 12,421,318 5.2356 -8.62%
2019-10-16 0 6.150 6.130 6.150 6.000 6.990 14,709,000 94,856,290 6.4489 5.477 5.459 5.477 5.343 6.225 16,516,467 5.7431 -5.38%
2019-10-15 0 6.500 6.500 6.510 6.500 7.780 17,516,800 123,430,690 7.0464 5.789 5.789 5.798 5.789 6.929 19,669,295 6.2753 -15.36%
2019-10-14 0 7.680 7.680 7.690 7.000 8.800 39,783,100 315,343,458 7.9266 6.840 6.840 6.848 6.234 7.837 44,671,716 7.0591 -2.78%
2019-10-11 0 7.900 7.890 7.900 7.600 11.16 107,583,486 1,059,367,534 9.8469 7.035 7.027 7.035 6.768 9.939 120,803,531 8.7693 -8.14%
2019-10-10 0 8.600 8.600 8.640 3.990 8.700 187,775,002 1,176,608,420 6.2661 7.659 7.659 7.694 3.553 7.748 210,849,119 5.5803

Copyright & disclaimer, Privacy policy

Back to top