Town Ray Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01692  2019-10-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 1.750 1.700 1.800 - - 0 0 - 1.750 1.700 1.800 - - 0 - 0.00%
2026-01-22 0 1.750 1.750 1.800 1.700 1.750 138,000 241,000 1.7464 1.750 1.750 1.800 1.700 1.750 138,000 1.7464 0.57%
2026-01-21 0 1.740 1.700 1.740 - - 0 0 - 1.740 1.700 1.740 - - 0 - 0.00%
2026-01-20 0 1.740 1.700 1.780 - - 0 0 - 1.740 1.700 1.780 - - 0 - 0.00%
2026-01-19 0 1.740 1.710 1.780 - - 0 0 - 1.740 1.710 1.780 - - 0 - 0.00%
2026-01-16 0 1.740 1.740 1.780 1.740 1.780 66,000 116,200 1.7606 1.740 1.740 1.780 1.740 1.780 66,000 1.7606 -1.14%
2026-01-15 0 1.760 1.760 1.780 1.700 1.710 16,000 27,280 1.7050 1.760 1.760 1.780 1.700 1.710 16,000 1.7050 2.33%
2026-01-14 0 1.720 1.710 1.720 1.720 1.720 14,000 24,080 1.7200 1.720 1.710 1.720 1.720 1.720 14,000 1.7200 -0.58%
2026-01-13 0 1.730 1.730 1.780 1.730 1.730 20,000 34,600 1.7300 1.730 1.730 1.780 1.730 1.730 20,000 1.7300 0.58%
2026-01-12 0 1.720 1.720 1.780 1.720 1.720 20,000 34,400 1.7200 1.720 1.720 1.780 1.720 1.720 20,000 1.7200 0.00%
2026-01-09 0 1.720 1.720 1.780 1.720 1.750 12,000 20,880 1.7400 1.720 1.720 1.780 1.720 1.750 12,000 1.7400 0.00%
2026-01-08 0 1.720 1.710 1.750 - - 20,000 34,400 1.7200 1.720 1.710 1.750 - - 20,000 1.7200 0.00%
2026-01-07 0 1.720 1.710 1.950 1.720 1.720 10,000 17,200 1.7200 1.720 1.710 1.950 1.720 1.720 10,000 1.7200 -2.82%
2026-01-06 0 1.770 1.710 1.900 - - 0 0 - 1.770 1.710 1.900 - - 0 - 0.00%
2026-01-05 0 1.770 1.710 1.900 - - 0 0 - 1.770 1.710 1.900 - - 0 - 0.00%
2026-01-02 0 1.770 1.770 1.830 1.770 1.770 2,000 3,540 1.7700 1.770 1.770 1.830 1.770 1.770 2,000 1.7700 0.00%
2025-12-31 0 1.770 1.710 - - - 0 0 - 1.770 1.710 - - - 0 - 0.00%
2025-12-30 0 1.770 1.710 1.770 - - 12,000 20,520 1.7100 1.770 1.710 1.770 - - 12,000 1.7100 -0.56%
2025-12-29 0 1.780 1.710 1.780 1.780 1.780 6,000 10,680 1.7800 1.780 1.710 1.780 1.780 1.780 6,000 1.7800 -0.56%
2025-12-24 0 1.790 1.710 1.790 - - 1,180 1,970 1.6695 1.790 1.710 1.790 - - 1,180 1.6695 0.00%
2025-12-23 0 1.790 1.760 1.790 - - 0 0 - 1.790 1.760 1.790 - - 0 - 0.00%
2025-12-22 0 1.790 1.760 1.790 1.790 1.790 10,000 17,900 1.7900 1.790 1.760 1.790 1.790 1.790 10,000 1.7900 -0.56%
2025-12-19 0 1.800 1.760 1.800 - - 0 0 - 1.800 1.760 1.800 - - 0 - 0.00%
2025-12-18 0 1.800 1.760 1.800 - - 0 0 - 1.800 1.760 1.800 - - 0 - 0.00%
2025-12-17 0 1.800 1.760 1.800 1.800 1.800 8,000 14,400 1.8000 1.800 1.760 1.800 1.800 1.800 8,000 1.8000 0.00%
2025-12-16 0 1.800 1.740 1.800 - - 0 0 - 1.800 1.740 1.800 - - 0 - 0.00%
2025-12-15 0 1.800 1.730 1.800 - - 0 0 - 1.800 1.730 1.800 - - 0 - 0.00%
2025-12-12 0 1.800 1.710 1.800 1.800 1.800 14,000 25,200 1.8000 1.800 1.710 1.800 1.800 1.800 14,000 1.8000 0.00%
2025-12-11 0 1.800 1.750 1.800 - - 0 0 - 1.800 1.750 1.800 - - 0 - 0.00%
2025-12-10 0 1.800 1.750 1.800 - - 0 0 - 1.800 1.750 1.800 - - 0 - 0.00%
2025-12-09 0 1.800 1.710 1.800 - - 0 0 - 1.800 1.710 1.800 - - 0 - 0.00%
2025-12-08 0 1.800 1.760 1.800 - - 0 0 - 1.800 1.760 1.800 - - 0 - 0.00%
2025-12-05 0 1.800 1.760 1.800 1.800 1.800 38,000 68,400 1.8000 1.800 1.760 1.800 1.800 1.800 38,000 1.8000 0.00%
2025-12-04 0 1.800 1.760 1.800 - - 0 0 - 1.800 1.760 1.800 - - 0 - 0.00%
2025-12-03 0 1.800 1.760 1.800 1.800 1.800 62,000 111,600 1.8000 1.800 1.760 1.800 1.800 1.800 62,000 1.8000 2.27%
2025-12-02 0 1.760 1.760 1.800 1.760 1.790 12,000 21,360 1.7800 1.760 1.760 1.800 1.760 1.790 12,000 1.7800 -1.12%
2025-12-01 0 1.780 1.710 1.790 - - 0 0 - 1.780 1.710 1.790 - - 0 - 0.00%
2025-11-28 0 1.780 1.710 1.780 - - 0 0 - 1.780 1.710 1.780 - - 0 - -0.56%
2025-11-27 0 1.790 1.710 1.800 - - 0 0 - 1.790 1.710 1.800 - - 0 - 0.00%
2025-11-26 0 1.790 1.710 1.800 - - 0 0 - 1.790 1.710 1.800 - - 0 - 0.00%
2025-11-25 0 1.790 1.710 1.800 1.790 1.790 12,000 21,340 1.7783 1.790 1.710 1.800 1.790 1.790 12,000 1.7783 -0.56%
2025-11-24 0 1.800 1.710 1.800 - - 0 0 - 1.800 1.710 1.800 - - 0 - 0.00%
2025-11-21 0 1.800 1.710 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 1.710 1.800 1.800 1.800 2,000 1.8000 0.00%
2025-11-20 0 1.800 1.710 1.800 1.800 1.810 24,000 43,380 1.8075 1.800 1.710 1.800 1.800 1.810 24,000 1.8075 0.00%
2025-11-19 0 1.800 1.710 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 1.710 1.800 1.800 1.800 2,000 1.8000 0.00%
2025-11-18 0 1.800 1.710 1.810 - - 0 0 - 1.800 1.710 1.810 - - 0 - 0.00%
2025-11-17 0 1.800 1.730 1.800 - - 0 0 - 1.800 1.730 1.800 - - 0 - 0.00%
2025-11-14 0 1.800 1.720 1.800 - - 0 0 - 1.800 1.720 1.800 - - 0 - 0.00%
2025-11-13 0 1.800 1.720 1.810 1.800 1.800 10,000 18,000 1.8000 1.800 1.720 1.810 1.800 1.800 10,000 1.8000 0.00%
2025-11-12 0 1.800 1.720 1.800 - - 0 0 - 1.800 1.720 1.800 - - 0 - 0.00%
2025-11-11 0 1.800 1.730 1.800 1.800 1.800 6,000 10,800 1.8000 1.800 1.730 1.800 1.800 1.800 6,000 1.8000 0.00%
2025-11-10 0 1.800 1.720 1.800 1.710 1.800 72,000 125,220 1.7392 1.800 1.720 1.800 1.710 1.800 72,000 1.7392 4.65%
2025-11-07 0 1.720 1.720 1.800 - - 0 0 - 1.720 1.720 1.800 - - 0 - 0.00%
2025-11-06 0 1.720 1.710 1.800 - - 0 0 - 1.720 1.710 1.800 - - 0 - 0.00%
2025-11-05 0 1.720 1.720 1.770 1.720 1.720 4,000 6,880 1.7200 1.720 1.720 1.770 1.720 1.720 4,000 1.7200 -2.82%
2025-11-04 0 1.770 1.710 1.770 - - 0 0 - 1.770 1.710 1.770 - - 0 - -1.12%
2025-11-03 0 1.790 1.790 1.800 1.750 1.830 432,000 779,320 1.8040 1.790 1.790 1.800 1.750 1.830 432,000 1.8040 4.07%
2025-10-31 0 1.720 1.720 1.750 1.700 1.700 8,000 13,600 1.7000 1.720 1.720 1.750 1.700 1.700 8,000 1.7000 -1.15%
2025-10-30 0 1.740 1.740 1.750 1.700 1.730 28,000 48,380 1.7279 1.740 1.740 1.750 1.700 1.730 28,000 1.7279 1.16%
2025-10-28 0 1.720 1.700 1.720 - - 0 0 - 1.720 1.700 1.720 - - 0 - 0.00%
2025-10-27 0 1.720 1.700 1.720 1.720 1.720 2,000 3,440 1.7200 1.720 1.700 1.720 1.720 1.720 2,000 1.7200 1.18%
2025-10-24 0 1.700 1.700 1.750 1.700 1.710 46,000 78,220 1.7004 1.700 1.700 1.750 1.700 1.710 46,000 1.7004 -0.58%
2025-10-23 0 1.710 1.710 1.740 - - 6,000 10,260 1.7100 1.710 1.710 1.740 - - 6,000 1.7100 0.00%
2025-10-22 0 1.710 1.710 1.730 1.710 1.710 12,000 20,520 1.7100 1.710 1.710 1.730 1.710 1.710 12,000 1.7100 -0.58%
2025-10-21 0 1.720 1.710 1.770 - - 0 0 - 1.720 1.710 1.770 - - 0 - 0.00%
2025-10-20 0 1.720 1.710 1.780 1.720 1.720 32,000 55,040 1.7200 1.720 1.710 1.780 1.720 1.720 32,000 1.7200 0.00%
2025-10-17 0 1.720 1.700 1.800 - - 0 0 - 1.720 1.700 1.800 - - 0 - 0.00%
2025-10-16 0 1.720 1.700 1.800 - - 32,000 54,400 1.7000 1.720 1.700 1.800 - - 32,000 1.7000 0.00%
2025-10-15 0 1.720 1.720 1.770 1.720 1.720 64,000 110,080 1.7200 1.720 1.720 1.770 1.720 1.720 64,000 1.7200 -3.37%
2025-10-14 0 1.780 1.720 1.780 1.780 1.780 20,000 35,600 1.7800 1.780 1.720 1.780 1.780 1.780 20,000 1.7800 1.71%
2025-10-13 0 1.750 1.730 1.750 1.750 1.780 26,000 46,140 1.7746 1.750 1.730 1.750 1.750 1.780 26,000 1.7746 -1.69%
2025-10-10 0 1.780 1.730 1.780 - - 0 0 - 1.780 1.730 1.780 - - 0 - 0.00%
2025-10-09 0 1.780 1.770 1.790 1.780 1.790 46,000 82,240 1.7878 1.780 1.770 1.790 1.780 1.790 46,000 1.7878 -0.56%
2025-10-08 0 1.790 1.780 1.790 1.790 1.790 46,000 82,340 1.7900 1.790 1.780 1.790 1.790 1.790 46,000 1.7900 0.56%
2025-10-06 0 1.780 1.780 1.790 - - 0 0 - 1.780 1.780 1.790 - - 0 - 0.00%
2025-10-03 0 1.780 1.780 1.790 1.700 1.790 46,000 80,620 1.7526 1.780 1.780 1.790 1.700 1.790 46,000 1.7526 -0.56%
2025-10-02 0 1.790 1.700 1.790 - - 0 0 - 1.790 1.700 1.790 - - 0 - 0.00%
2025-09-30 0 1.790 1.760 1.790 1.760 1.790 18,000 32,160 1.7867 1.790 1.760 1.790 1.760 1.790 18,000 1.7867 1.70%
2025-09-29 0 1.760 1.750 1.790 1.760 1.760 20,000 35,200 1.7600 1.760 1.750 1.790 1.760 1.760 20,000 1.7600 0.00%
2025-09-26 0 1.760 1.760 1.790 1.750 1.780 208,000 370,180 1.7797 1.760 1.760 1.790 1.750 1.780 208,000 1.7797 -0.56%
2025-09-25 0 1.770 1.750 1.780 1.770 1.770 4,000 7,080 1.7700 1.770 1.750 1.780 1.770 1.770 4,000 1.7700 0.00%
2025-09-24 0 1.770 1.770 1.780 - - 0 0 - 1.770 1.770 1.780 - - 0 - 0.00%
2025-09-23 0 1.770 1.770 1.780 1.770 1.770 4,000 7,080 1.7700 1.770 1.770 1.780 1.770 1.770 4,000 1.7700 0.00%
2025-09-22 0 1.770 1.770 1.780 1.770 1.780 74,000 131,140 1.7722 1.770 1.770 1.780 1.770 1.780 74,000 1.7722 -0.56%
2025-09-19 0 1.780 1.770 1.800 1.780 1.790 48,000 85,880 1.7892 1.780 1.770 1.800 1.780 1.790 48,000 1.7892 -0.56%
2025-09-18 0 1.790 1.790 1.840 - - 0 0 - 1.790 1.790 1.840 - - 0 - 0.00%
2025-09-17 0 1.790 1.790 1.830 1.780 1.780 18,000 32,040 1.7800 1.790 1.790 1.830 1.780 1.780 18,000 1.7800 0.00%
2025-09-16 0 1.790 1.780 1.800 1.790 1.840 58,000 104,500 1.8017 1.790 1.780 1.800 1.790 1.840 58,000 1.8017 0.00%
2025-09-15 0 1.790 1.790 1.820 1.790 1.800 34,000 60,880 1.7906 1.790 1.790 1.820 1.790 1.800 34,000 1.7906 0.00%
2025-09-12 0 1.790 1.790 1.860 1.780 1.880 146,000 269,200 1.8438 1.790 1.790 1.860 1.780 1.880 146,000 1.8438 -3.24%
2025-09-11 0 1.850 1.780 1.850 1.870 1.870 10,000 18,660 1.8660 1.850 1.780 1.850 1.870 1.870 10,000 1.8660 -1.60%
2025-09-10 0 1.880 1.810 1.880 1.880 1.880 26,000 48,880 1.8800 1.880 1.810 1.880 1.880 1.880 26,000 1.8800 1.08%
2025-09-09 0 1.930 1.890 1.930 1.950 1.950 2,000 3,900 1.9500 1.860 1.821 1.860 1.879 1.879 2,075 1.8793 -0.52%
2025-09-08 0 1.940 1.920 1.940 1.940 1.970 46,000 90,020 1.9570 1.870 1.850 1.870 1.870 1.899 47,731 1.8860 -0.51%
2025-09-05 0 1.950 1.920 1.950 1.960 1.960 16,000 31,360 1.9600 1.879 1.850 1.879 1.889 1.889 16,602 1.8889 -0.51%
2025-09-04 0 1.960 1.920 1.970 1.960 1.960 36,000 70,560 1.9600 1.889 1.850 1.899 1.889 1.889 37,355 1.8889 2.08%
2025-09-03 0 1.920 1.920 1.960 - - 0 0 - 1.850 1.850 1.889 - - 0 - 0.52%
2025-09-02 0 1.910 1.900 1.910 1.910 1.970 120,000 235,220 1.9602 1.841 1.831 1.841 1.841 1.899 124,516 1.8891 -2.55%
2025-09-01 0 1.960 1.960 1.990 1.960 1.960 40,000 78,400 1.9600 1.889 1.889 1.918 1.889 1.889 41,505 1.8889 0.00%
2025-08-29 0 1.960 1.960 1.990 1.950 1.960 24,000 46,980 1.9575 1.889 1.889 1.918 1.879 1.889 24,903 1.8865 -0.51%
2025-08-28 0 1.970 1.930 1.980 1.970 1.970 10,000 19,700 1.9700 1.899 1.860 1.908 1.899 1.899 10,376 1.8985 -0.51%
2025-08-27 0 1.980 1.900 1.990 - - 2,000 3,800 1.9000 1.908 1.831 1.918 - - 2,075 1.8311 0.00%
2025-08-26 0 1.980 1.910 2.000 1.950 1.990 64,000 125,900 1.9672 1.908 1.841 1.927 1.879 1.918 66,409 1.8958 4.21%
2025-08-25 0 1.900 1.890 1.940 1.900 1.900 6,000 11,400 1.9000 1.831 1.821 1.870 1.831 1.831 6,226 1.8311 0.00%
2025-08-22 0 1.900 1.900 1.960 - - 0 0 - 1.831 1.831 1.889 - - 0 - 0.00%
2025-08-21 0 1.900 1.900 1.960 1.900 1.900 6,000 11,400 1.9000 1.831 1.831 1.889 1.831 1.831 6,226 1.8311 0.00%
2025-08-20 0 1.900 1.900 1.960 - - 0 0 - 1.831 1.831 1.889 - - 0 - 0.00%
2025-08-19 0 1.900 1.890 1.970 1.890 2.000 144,000 276,420 1.9196 1.831 1.821 1.899 1.821 1.927 149,419 1.8500 -2.56%
2025-08-18 0 1.950 1.950 2.000 1.900 2.000 192,000 373,700 1.9464 1.879 1.879 1.927 1.831 1.927 199,226 1.8758 -0.51%
2025-08-15 0 1.960 1.960 1.970 1.950 1.960 4,000 7,820 1.9550 1.889 1.889 1.899 1.879 1.889 4,151 1.8841 -0.51%
2025-08-14 0 1.970 1.940 1.970 1.940 1.970 32,000 62,980 1.9681 1.899 1.870 1.899 1.870 1.899 33,204 1.8967 3.14%
2025-08-13 0 1.910 1.910 1.960 1.910 1.920 184,000 352,300 1.9147 1.841 1.841 1.889 1.841 1.850 190,925 1.8452 -0.52%
2025-08-12 0 1.920 1.920 1.960 1.920 1.920 32,000 61,440 1.9200 1.850 1.850 1.889 1.850 1.850 33,204 1.8504 0.00%
2025-08-11 0 1.920 1.920 1.970 - - 0 0 - 1.850 1.850 1.899 - - 0 - 0.00%
2025-08-08 0 1.920 1.920 1.970 1.920 1.960 12,000 23,120 1.9267 1.850 1.850 1.899 1.850 1.889 12,452 1.8568 -2.04%
2025-08-07 0 1.960 1.920 1.960 1.910 1.960 10,000 19,260 1.9260 1.889 1.850 1.889 1.841 1.889 10,376 1.8561 2.08%
2025-08-06 0 1.920 1.920 1.970 1.920 1.930 90,000 173,680 1.9298 1.850 1.850 1.899 1.850 1.860 93,387 1.8598 -1.03%
2025-08-05 0 1.940 1.920 1.940 1.940 1.970 86,000 167,620 1.9491 1.870 1.850 1.870 1.870 1.899 89,237 1.8784 -1.52%
2025-08-04 0 1.970 1.970 1.990 1.970 1.970 8,000 15,760 1.9700 1.899 1.899 1.918 1.899 1.899 8,301 1.8985 1.55%
2025-08-01 0 1.940 1.940 2.000 1.940 1.970 48,000 93,760 1.9533 1.870 1.870 1.927 1.870 1.899 49,806 1.8825 -1.52%
2025-07-31 0 1.970 1.960 1.970 1.960 1.970 12,000 23,600 1.9667 1.899 1.889 1.899 1.889 1.899 12,452 1.8953 0.00%
2025-07-30 0 1.970 1.970 2.000 1.960 1.970 32,000 63,020 1.9694 1.899 1.899 1.927 1.889 1.899 33,204 1.8979 0.00%
2025-07-29 0 1.970 1.970 2.000 1.970 1.970 62,000 122,140 1.9700 1.899 1.899 1.927 1.899 1.899 64,333 1.8985 -1.50%
2025-07-28 0 2.000 1.970 2.000 1.960 2.090 1,126,000 2,245,520 1.9942 1.927 1.899 1.927 1.889 2.014 1,168,376 1.9219 -13.79%
2025-07-25 0 2.320 2.320 2.330 2.310 2.320 26,000 60,280 2.3185 2.236 2.236 2.245 2.226 2.236 26,978 2.2344 0.43%
2025-07-24 0 2.310 2.310 2.320 2.300 2.330 306,000 706,440 2.3086 2.226 2.226 2.236 2.217 2.245 317,516 2.2249 -2.12%
2025-07-23 0 2.360 2.320 2.370 2.290 2.360 124,000 290,120 2.3397 2.274 2.236 2.284 2.207 2.274 128,667 2.2548 2.61%
2025-07-22 0 2.300 2.290 2.330 2.300 2.350 68,000 156,620 2.3032 2.217 2.207 2.245 2.217 2.265 70,559 2.2197 -0.86%
2025-07-21 0 2.320 2.320 2.340 2.310 2.320 46,000 106,660 2.3187 2.236 2.236 2.255 2.226 2.236 47,731 2.2346 0.00%
2025-07-18 0 2.320 2.310 2.330 2.310 2.330 46,000 107,100 2.3283 2.236 2.226 2.245 2.226 2.245 47,731 2.2438 -0.43%
2025-07-17 0 2.330 2.320 2.330 - - 0 0 - 2.245 2.236 2.245 - - 0 - 0.00%
2025-07-16 0 2.330 2.320 2.330 2.330 2.350 42,000 98,260 2.3395 2.245 2.236 2.245 2.245 2.265 43,581 2.2547 0.00%
2025-07-15 0 2.330 2.320 2.350 2.330 2.340 30,000 70,100 2.3367 2.245 2.236 2.265 2.245 2.255 31,129 2.2519 0.00%
2025-07-14 0 2.330 2.320 2.370 2.330 2.370 102,000 240,760 2.3604 2.245 2.236 2.284 2.245 2.284 105,839 2.2748 -1.27%
2025-07-11 0 2.360 2.310 2.360 2.360 2.360 40,000 94,400 2.3600 2.274 2.226 2.274 2.274 2.274 41,505 2.2744 0.00%
2025-07-10 0 2.360 2.310 2.360 2.370 2.370 12,000 28,440 2.3700 2.274 2.226 2.274 2.284 2.284 12,452 2.2840 0.85%
2025-07-09 0 2.340 2.320 2.350 - - 0 0 - 2.255 2.236 2.265 - - 0 - 0.00%
2025-07-08 0 2.340 2.300 2.350 2.310 2.370 66,000 153,160 2.3206 2.255 2.217 2.265 2.226 2.284 68,484 2.2364 1.30%
2025-07-07 0 2.310 2.300 2.440 2.310 2.310 20,000 46,200 2.3100 2.226 2.217 2.352 2.226 2.226 20,753 2.2262 0.43%
2025-07-04 0 2.300 2.290 2.440 - - 0 0 - 2.217 2.207 2.352 - - 0 - 0.00%
2025-07-03 0 2.300 2.290 2.320 2.300 2.300 12,000 27,600 2.3000 2.217 2.207 2.236 2.217 2.217 12,452 2.2166 0.00%
2025-07-02 0 2.300 2.290 2.350 2.290 2.300 76,000 174,600 2.2974 2.217 2.207 2.265 2.207 2.217 78,860 2.2140 0.00%
2025-06-30 0 2.300 2.300 2.330 2.300 2.310 12,000 27,700 2.3083 2.217 2.217 2.245 2.217 2.226 12,452 2.2246 -0.86%
2025-06-27 0 2.320 2.300 2.350 2.320 2.320 30,000 69,600 2.3200 2.236 2.217 2.265 2.236 2.236 31,129 2.2359 -0.43%
2025-06-26 0 2.330 2.320 2.430 2.330 2.330 4,000 9,320 2.3300 2.245 2.236 2.342 2.245 2.245 4,151 2.2455 0.00%
2025-06-25 0 2.330 2.320 2.370 2.330 2.330 2,000 4,660 2.3300 2.245 2.236 2.284 2.245 2.245 2,075 2.2455 0.00%
2025-06-24 0 2.330 2.320 2.360 2.310 2.360 84,000 195,640 2.3290 2.245 2.236 2.274 2.226 2.274 87,161 2.2446 0.00%
2025-06-23 0 2.330 2.320 2.340 2.330 2.360 14,000 32,920 2.3514 2.245 2.236 2.255 2.245 2.274 14,527 2.2661 -1.27%
2025-06-20 0 2.360 2.320 2.360 2.330 2.360 40,000 93,860 2.3465 2.274 2.236 2.274 2.245 2.274 41,505 2.2614 1.29%
2025-06-19 0 2.330 2.320 2.380 - - 0 0 - 2.245 2.236 2.294 - - 0 - 0.00%
2025-06-18 0 2.330 2.320 2.350 2.330 2.360 66,000 155,280 2.3527 2.245 2.236 2.265 2.245 2.274 68,484 2.2674 -1.27%
2025-06-17 0 2.360 2.310 2.390 2.360 2.360 24,000 56,620 2.3592 2.274 2.226 2.303 2.274 2.274 24,903 2.2736 0.43%
2025-06-16 0 2.350 2.310 2.390 2.340 2.360 124,000 290,680 2.3442 2.265 2.226 2.303 2.255 2.274 128,667 2.2592 -0.42%
2025-06-13 0 2.360 2.300 2.390 2.300 2.360 44,000 103,200 2.3455 2.274 2.217 2.303 2.217 2.274 45,656 2.2604 2.61%
2025-06-12 0 2.300 2.300 2.370 2.300 2.350 142,000 330,880 2.3301 2.217 2.217 2.284 2.217 2.265 147,344 2.2456 -1.29%
2025-06-11 0 2.330 2.310 2.390 2.330 2.390 66,000 155,540 2.3567 2.245 2.226 2.303 2.245 2.303 68,484 2.2712 -2.92%
2025-06-10 0 2.400 2.360 2.400 2.400 2.400 2,000 4,800 2.4000 2.313 2.274 2.313 2.313 2.313 2,075 2.3130 0.00%
2025-06-09 0 2.400 2.300 2.440 2.300 2.400 158,000 366,900 2.3222 2.313 2.217 2.352 2.217 2.313 163,946 2.2379 0.00%
2025-06-06 0 2.400 2.350 2.420 - - 0 0 - 2.313 2.265 2.332 - - 0 - 0.00%
2025-06-05 0 2.400 2.330 2.430 - - 0 0 - 2.313 2.245 2.342 - - 0 - 0.00%
2025-06-04 0 2.400 2.200 2.440 2.330 2.400 36,000 84,140 2.3372 2.313 2.120 2.352 2.245 2.313 37,355 2.2525 3.00%
2025-06-03 0 2.330 2.330 2.440 - - 0 0 - 2.245 2.245 2.352 - - 0 - 0.00%
2025-06-02 0 2.330 2.330 2.440 2.330 2.340 20,000 46,720 2.3360 2.245 2.245 2.352 2.245 2.255 20,753 2.2513 -0.85%
2025-05-30 0 2.350 2.350 2.450 2.350 2.440 4,000 9,580 2.3950 2.265 2.265 2.361 2.265 2.352 4,151 2.3081 -2.49%
2025-05-29 0 2.410 2.350 2.480 - - 0 0 - 2.323 2.265 2.390 - - 0 - 0.00%
2025-05-28 0 2.410 2.350 2.440 2.410 2.480 56,000 135,640 2.4221 2.323 2.265 2.352 2.323 2.390 58,108 2.3343 0.88%
2025-05-27 0 2.550 2.550 2.590 2.500 2.550 120,000 305,900 2.5492 2.302 2.302 2.338 2.257 2.302 132,908 2.3016 2.00%
2025-05-26 0 2.500 2.480 2.580 - - 0 0 - 2.257 2.239 2.329 - - 0 - 0.00%
2025-05-23 0 2.500 2.480 2.560 2.500 2.500 44,000 110,000 2.5000 2.257 2.239 2.311 2.257 2.257 48,733 2.2572 0.81%
2025-05-22 0 2.480 2.480 2.560 2.480 2.520 14,000 35,160 2.5114 2.239 2.239 2.311 2.239 2.275 15,506 2.2675 -1.59%
2025-05-21 0 2.520 2.430 2.520 2.520 2.520 20,000 50,400 2.5200 2.275 2.194 2.275 2.275 2.275 22,151 2.2753 0.00%
2025-05-20 0 2.520 2.430 2.540 2.520 2.530 46,000 116,100 2.5239 2.275 2.194 2.293 2.275 2.284 50,948 2.2788 -1.18%
2025-05-19 0 2.550 2.450 2.550 2.570 2.590 12,000 30,920 2.5767 2.302 2.212 2.302 2.320 2.338 13,291 2.3264 -1.54%
2025-05-16 0 2.590 2.460 2.590 2.590 2.590 4,000 10,360 2.5900 2.338 2.221 2.338 2.338 2.338 4,430 2.3385 0.00%
2025-05-15 0 2.590 2.440 2.590 2.590 2.590 4,000 10,360 2.5900 2.338 2.203 2.338 2.338 2.338 4,430 2.3385 3.19%
2025-05-14 0 2.510 2.400 2.590 2.510 2.590 14,000 35,300 2.5214 2.266 2.167 2.338 2.266 2.338 15,506 2.2766 0.00%
2025-05-13 0 2.510 2.510 2.570 - - 0 0 - 2.266 2.266 2.320 - - 0 - 2.45%
2025-05-12 0 2.450 2.450 2.570 2.450 2.450 6,000 14,700 2.4500 2.212 2.212 2.320 2.212 2.212 6,645 2.2121 1.66%
2025-05-09 0 2.410 2.400 2.580 2.410 2.410 4,000 9,640 2.4100 2.176 2.167 2.329 2.176 2.176 4,430 2.1759 0.42%
2025-05-08 0 2.400 2.370 2.410 2.390 2.400 36,000 86,340 2.3983 2.167 2.140 2.176 2.158 2.167 39,872 2.1654 2.13%
2025-05-07 0 2.350 2.350 2.390 2.340 2.390 60,000 142,360 2.3727 2.122 2.122 2.158 2.113 2.158 66,454 2.1422 -1.26%
2025-05-06 0 2.380 2.360 2.380 2.300 2.380 16,000 37,400 2.3375 2.149 2.131 2.149 2.077 2.149 17,721 2.1105 2.15%
2025-05-02 0 2.330 2.330 2.380 2.330 2.430 576,000 1,381,380 2.3982 2.104 2.104 2.149 2.104 2.194 637,956 2.1653 -5.28%
2025-04-30 0 2.460 2.410 2.460 2.420 2.530 110,000 271,500 2.4682 2.221 2.176 2.221 2.185 2.284 121,832 2.2285 -2.38%
2025-04-29 0 2.520 2.500 2.580 2.500 2.520 22,000 55,400 2.5182 2.275 2.257 2.329 2.257 2.275 24,366 2.2736 0.80%
2025-04-28 0 2.500 2.500 2.540 2.500 2.500 20,000 50,000 2.5000 2.257 2.257 2.293 2.257 2.257 22,151 2.2572 -3.47%
2025-04-25 0 2.590 2.560 2.590 - - 0 0 - 2.338 2.311 2.338 - - 0 - 0.00%
2025-04-24 0 2.590 2.410 2.590 - - 0 0 - 2.338 2.176 2.338 - - 0 - 0.00%
2025-04-23 0 2.590 2.410 2.590 2.600 2.600 4,000 10,400 2.6000 2.338 2.176 2.338 2.347 2.347 4,430 2.3475 0.00%
2025-04-22 0 2.590 2.590 2.600 - - 0 0 - 2.338 2.338 2.347 - - 0 - 3.60%
2025-04-17 0 2.500 2.390 2.600 - - 0 0 - 2.257 2.158 2.347 - - 0 - 0.00%
2025-04-16 0 2.500 2.390 2.630 - - 0 0 - 2.257 2.158 2.375 - - 0 - 0.00%
2025-04-15 0 2.500 2.430 2.640 - - 0 0 - 2.257 2.194 2.384 - - 0 - 0.00%
2025-04-14 0 2.500 2.480 2.640 2.410 2.650 186,000 490,500 2.6371 2.257 2.239 2.384 2.176 2.393 206,007 2.3810 -3.85%
2025-04-11 0 2.600 2.360 2.600 - - 0 0 - 2.347 2.131 2.347 - - 0 - 0.00%
2025-04-10 0 2.600 2.440 2.600 2.400 2.600 96,000 231,280 2.4092 2.347 2.203 2.347 2.167 2.347 106,326 2.1752 13.54%
2025-04-09 0 2.290 2.290 2.380 2.270 2.420 34,000 81,420 2.3947 2.068 2.068 2.149 2.050 2.185 37,657 2.1621 -6.53%
2025-04-08 0 2.450 2.400 2.450 2.450 2.450 78,000 191,100 2.4500 2.212 2.167 2.212 2.212 2.212 86,390 2.2121 0.00%
2025-04-07 0 2.450 2.450 2.500 2.450 2.600 132,000 338,400 2.5636 2.212 2.212 2.257 2.212 2.347 146,198 2.3147 -12.50%
2025-04-03 0 2.800 2.730 2.800 - - 0 0 - 2.528 2.465 2.528 - - 0 - -0.36%
2025-04-02 0 2.810 2.800 2.810 2.810 2.810 22,000 61,780 2.8082 2.537 2.528 2.537 2.537 2.537 24,366 2.5355 0.72%
2025-04-01 0 2.790 2.710 2.800 2.790 2.800 32,000 89,500 2.7969 2.519 2.447 2.528 2.519 2.528 35,442 2.5253 -0.36%
2025-03-31 0 2.800 2.790 2.800 2.800 2.800 40,000 112,000 2.8000 2.528 2.519 2.528 2.528 2.528 44,303 2.5281 1.08%
2025-03-28 0 2.770 2.770 2.810 2.770 2.810 26,000 72,620 2.7931 2.501 2.501 2.537 2.501 2.537 28,797 2.5218 -1.42%
2025-03-27 0 2.810 2.750 2.810 2.810 2.810 10,000 28,100 2.8100 2.537 2.483 2.537 2.537 2.537 11,076 2.5371 1.81%
2025-03-26 0 2.760 2.750 2.870 - - 0 0 - 2.492 2.483 2.591 - - 0 - 0.00%
2025-03-25 0 2.760 2.760 2.860 2.710 2.710 2,000 5,420 2.7100 2.492 2.492 2.582 2.447 2.447 2,215 2.4468 -0.72%
2025-03-24 0 2.780 2.700 2.800 - - 0 0 - 2.510 2.438 2.528 - - 0 - 0.00%
2025-03-21 0 2.780 2.700 2.780 2.780 2.780 2,000 5,560 2.7800 2.510 2.438 2.510 2.510 2.510 2,215 2.5100 0.00%
2025-03-20 0 2.780 2.700 2.780 - - 0 0 - 2.510 2.438 2.510 - - 0 - -0.71%
2025-03-19 0 2.800 2.710 2.860 - - 0 0 - 2.528 2.447 2.582 - - 0 - 0.00%
2025-03-18 0 2.800 2.850 2.900 2.630 2.760 56,000 152,220 2.7182 2.528 2.573 2.618 2.375 2.492 62,024 2.4542 0.36%
2025-03-17 0 2.790 2.790 2.900 2.790 2.790 36,000 100,440 2.7900 2.519 2.519 2.618 2.519 2.519 39,872 2.5190 0.36%
2025-03-14 0 2.780 2.720 2.860 2.780 2.780 2,000 5,560 2.7800 2.510 2.456 2.582 2.510 2.510 2,215 2.5100 0.72%
2025-03-13 0 2.760 2.740 2.780 - - 0 0 - 2.492 2.474 2.510 - - 0 - 0.00%
2025-03-12 0 2.760 2.740 2.780 - - 0 0 - 2.492 2.474 2.510 - - 0 - 0.00%
2025-03-11 0 2.760 2.760 2.780 2.760 2.760 14,000 38,640 2.7600 2.492 2.492 2.510 2.492 2.492 15,506 2.4920 -0.36%
2025-03-10 0 2.770 2.700 2.770 - - 0 0 - 2.501 2.438 2.501 - - 0 - 0.00%
2025-03-07 0 2.770 2.650 2.780 2.700 2.770 26,000 71,700 2.7577 2.501 2.393 2.510 2.438 2.501 28,797 2.4899 3.36%
2025-03-06 0 2.680 2.630 2.730 - - 0 0 - 2.420 2.375 2.465 - - 0 - 0.00%
2025-03-05 0 2.680 2.580 2.730 - - 0 0 - 2.420 2.329 2.465 - - 0 - 0.00%
2025-03-04 0 2.680 2.580 2.730 - - 0 0 - 2.420 2.329 2.465 - - 0 - 0.00%
2025-03-03 0 2.680 2.680 2.750 - - 0 0 - 2.420 2.420 2.483 - - 0 - 0.00%
2025-02-28 0 2.680 2.620 2.750 - - 0 0 - 2.420 2.366 2.483 - - 0 - 0.00%
2025-02-27 0 2.680 2.680 2.750 - - 0 0 - 2.420 2.420 2.483 - - 0 - 0.00%
2025-02-26 0 2.680 2.620 2.750 - - 0 0 - 2.420 2.366 2.483 - - 0 - 0.00%
2025-02-25 0 2.680 2.620 2.750 - - 0 0 - 2.420 2.366 2.483 - - 0 - 0.00%
2025-02-24 0 2.680 2.620 2.750 - - 0 0 - 2.420 2.366 2.483 - - 0 - 0.00%
2025-02-21 0 2.680 2.680 2.750 2.600 2.600 4,000 10,400 2.6000 2.420 2.420 2.483 2.347 2.347 4,430 2.3475 3.08%
2025-02-20 0 2.600 2.570 2.750 - - 0 0 - 2.347 2.320 2.483 - - 0 - 0.00%
2025-02-19 0 2.600 2.600 2.740 2.600 2.600 14,000 36,400 2.6000 2.347 2.347 2.474 2.347 2.347 15,506 2.3475 -0.38%
2025-02-18 0 2.610 2.600 2.750 2.610 2.610 10,000 26,100 2.6100 2.357 2.347 2.483 2.357 2.357 11,076 2.3565 0.00%
2025-02-17 0 2.610 2.600 2.620 2.600 2.610 44,000 114,680 2.6064 2.357 2.347 2.366 2.347 2.357 48,733 2.3532 -0.38%
2025-02-14 0 2.620 2.610 2.620 2.620 2.620 40,000 104,800 2.6200 2.366 2.357 2.366 2.366 2.366 44,303 2.3656 0.00%
2025-02-13 0 2.620 2.620 2.670 2.610 2.610 4,000 10,440 2.6100 2.366 2.366 2.411 2.357 2.357 4,430 2.3565 0.00%
2025-02-12 0 2.620 2.620 2.750 - - 0 0 - 2.366 2.366 2.483 - - 0 - 0.00%
2025-02-11 0 2.620 2.620 2.660 2.610 2.620 32,000 83,660 2.6144 2.366 2.366 2.402 2.357 2.366 35,442 2.3605 0.38%
2025-02-10 0 2.610 2.610 2.660 2.610 2.610 4,000 10,440 2.6100 2.357 2.357 2.402 2.357 2.357 4,430 2.3565 0.00%
2025-02-07 0 2.610 2.600 2.610 2.610 2.610 38,000 99,180 2.6100 2.357 2.347 2.357 2.357 2.357 42,087 2.3565 0.00%
2025-02-06 0 2.610 2.600 2.650 2.610 2.610 10,000 26,100 2.6100 2.357 2.347 2.393 2.357 2.357 11,076 2.3565 -1.14%
2025-02-05 0 2.640 2.610 2.640 2.640 2.640 10,000 26,400 2.6400 2.384 2.357 2.384 2.384 2.384 11,076 2.3836 -0.38%
2025-02-04 0 2.650 2.600 2.660 - - 0 0 - 2.393 2.347 2.402 - - 0 - 0.00%
2025-02-03 0 2.650 2.650 2.680 2.580 2.580 28,000 72,240 2.5800 2.393 2.393 2.420 2.329 2.329 31,012 2.3294 -1.12%
2025-01-28 0 2.680 2.580 2.680 2.680 2.680 4,000 10,720 2.6800 2.420 2.329 2.420 2.420 2.420 4,430 2.4197 0.00%
2025-01-27 0 2.680 2.600 2.680 2.680 2.680 34,000 91,120 2.6800 2.420 2.347 2.420 2.420 2.420 37,657 2.4197 -0.37%
2025-01-24 0 2.690 2.640 2.690 - - 0 0 - 2.429 2.384 2.429 - - 0 - 0.00%
2025-01-23 0 2.690 2.640 2.690 - - 0 0 - 2.429 2.384 2.429 - - 0 - 0.00%
2025-01-22 0 2.690 2.580 2.690 - - 0 0 - 2.429 2.329 2.429 - - 0 - 0.00%
2025-01-21 0 2.690 2.690 2.780 - - 0 0 - 2.429 2.429 2.510 - - 0 - 0.00%
2025-01-20 0 2.690 2.690 2.790 2.690 2.690 30,000 80,700 2.6900 2.429 2.429 2.519 2.429 2.429 33,227 2.4288 0.00%
2025-01-17 0 2.690 2.690 2.790 2.690 2.690 6,000 16,140 2.6900 2.429 2.429 2.519 2.429 2.429 6,645 2.4288 -0.74%
2025-01-16 0 2.710 2.690 2.790 2.710 2.710 12,000 32,520 2.7100 2.447 2.429 2.519 2.447 2.447 13,291 2.4468 -2.52%
2025-01-15 0 2.780 2.710 2.790 2.780 2.780 50,000 139,320 2.7864 2.510 2.447 2.519 2.510 2.510 55,378 2.5158 2.58%
2025-01-14 0 2.710 2.710 2.780 - - 0 0 - 2.447 2.447 2.510 - - 0 - 0.00%
2025-01-13 0 2.710 2.710 2.790 - - 6,000 16,260 2.7100 2.447 2.447 2.519 - - 6,645 2.4468 0.74%
2025-01-10 0 2.690 2.690 2.790 - - 0 0 - 2.429 2.429 2.519 - - 0 - 0.00%
2025-01-09 0 2.690 2.690 2.780 2.690 2.690 12,000 32,280 2.6900 2.429 2.429 2.510 2.429 2.429 13,291 2.4288 0.00%
2025-01-08 0 2.690 2.560 2.690 2.710 2.750 14,000 38,420 2.7443 2.429 2.311 2.429 2.447 2.483 15,506 2.4778 -2.18%
2025-01-07 0 2.750 2.710 2.750 - - 0 0 - 2.483 2.447 2.483 - - 0 - -1.08%
2025-01-06 0 2.780 2.710 2.790 - - 0 0 - 2.510 2.447 2.519 - - 0 - 0.00%
2025-01-03 0 2.780 2.710 2.790 2.710 2.780 22,000 60,920 2.7691 2.510 2.447 2.519 2.447 2.510 24,366 2.5002 0.00%
2025-01-02 0 2.780 2.680 2.780 2.780 2.780 10,000 27,800 2.7800 2.510 2.420 2.510 2.510 2.510 11,076 2.5100 1.83%
2024-12-31 0 2.730 2.700 2.730 - - 0 0 - 2.465 2.438 2.465 - - 0 - -0.36%
2024-12-30 0 2.740 2.700 2.790 2.740 2.740 6,000 16,440 2.7400 2.474 2.438 2.519 2.474 2.474 6,645 2.4739 0.00%
2024-12-27 0 2.740 2.740 2.750 2.740 2.740 14,000 38,360 2.7400 2.474 2.474 2.483 2.474 2.474 15,506 2.4739 1.48%
2024-12-24 0 2.700 2.560 2.700 - - 0 0 - 2.438 2.311 2.438 - - 0 - 0.00%
2024-12-23 0 2.700 2.640 2.700 - - 0 0 - 2.438 2.384 2.438 - - 0 - -3.57%
2024-12-20 0 2.800 2.600 2.800 2.800 2.800 2,000 5,600 2.8000 2.528 2.347 2.528 2.528 2.528 2,215 2.5281 4.48%
2024-12-19 0 2.680 2.600 2.800 - - 0 0 - 2.420 2.347 2.528 - - 0 - 0.00%
2024-12-18 0 2.680 2.600 2.800 - - 0 0 - 2.420 2.347 2.528 - - 0 - 0.00%
2024-12-17 0 2.680 2.580 2.680 2.680 2.680 2,000 5,360 2.6800 2.420 2.329 2.420 2.420 2.420 2,215 2.4197 -1.83%
2024-12-16 0 2.730 2.720 2.810 2.640 2.730 108,000 294,300 2.7250 2.465 2.456 2.537 2.384 2.465 119,617 2.4604 3.41%
2024-12-13 0 2.640 2.570 2.640 - - 0 0 - 2.384 2.320 2.384 - - 0 - 0.00%
2024-12-12 0 2.640 2.620 2.690 - - 0 0 - 2.384 2.366 2.429 - - 0 - 0.00%
2024-12-11 0 2.640 2.570 2.640 2.650 2.650 20,000 53,000 2.6500 2.384 2.320 2.384 2.393 2.393 22,151 2.3926 -0.38%
2024-12-10 0 2.650 2.560 2.650 2.640 2.650 8,000 21,160 2.6450 2.393 2.311 2.393 2.384 2.393 8,861 2.3881 4.33%
2024-12-09 0 2.540 2.540 2.640 2.530 2.540 16,000 40,620 2.5388 2.293 2.293 2.384 2.284 2.293 17,721 2.2922 0.79%
2024-12-06 0 2.520 2.510 2.650 - - 0 0 - 2.275 2.266 2.393 - - 0 - 0.00%
2024-12-05 0 2.520 2.520 2.650 2.510 2.540 12,000 30,380 2.5317 2.275 2.275 2.393 2.266 2.293 13,291 2.2858 -2.70%
2024-12-04 0 2.590 2.510 2.620 - - 0 0 - 2.338 2.266 2.366 - - 0 - 0.00%
2024-12-03 0 2.590 2.510 2.650 - - 0 0 - 2.338 2.266 2.393 - - 0 - 0.00%
2024-12-02 0 2.590 2.510 2.630 2.590 2.630 104,000 271,040 2.6062 2.338 2.266 2.375 2.338 2.375 115,187 2.3531 -0.77%
2024-11-29 0 2.610 2.610 2.650 2.610 2.610 22,000 57,420 2.6100 2.357 2.357 2.393 2.357 2.357 24,366 2.3565 -1.51%
2024-11-28 0 2.650 2.640 2.650 2.620 2.650 22,000 57,700 2.6227 2.393 2.384 2.393 2.366 2.393 24,366 2.3680 1.53%
2024-11-27 0 2.610 2.610 2.640 - - 0 0 - 2.357 2.357 2.384 - - 0 - 0.38%
2024-11-26 0 2.600 2.600 2.640 2.600 2.600 62,000 161,200 2.6000 2.347 2.347 2.384 2.347 2.347 68,669 2.3475 -1.89%
2024-11-25 0 2.650 2.590 2.650 2.650 2.650 8,000 21,140 2.6425 2.393 2.338 2.393 2.393 2.393 8,861 2.3859 1.53%
2024-11-22 0 2.610 2.610 2.700 2.600 2.600 24,000 62,400 2.6000 2.357 2.357 2.438 2.347 2.347 26,582 2.3475 1.16%
2024-11-21 0 2.580 2.580 2.700 2.580 2.580 16,000 41,280 2.5800 2.329 2.329 2.438 2.329 2.329 17,721 2.3294 0.00%
2024-11-20 0 2.580 2.580 2.700 - - 0 0 - 2.329 2.329 2.438 - - 0 - 0.00%
2024-11-19 0 2.580 2.580 2.700 - - 0 0 - 2.329 2.329 2.438 - - 0 - 1.18%
2024-11-18 0 2.550 2.550 2.600 2.540 2.610 122,000 312,220 2.5592 2.302 2.302 2.347 2.293 2.357 135,123 2.3106 0.00%
2024-11-15 0 2.550 2.550 2.600 2.540 2.600 18,000 46,320 2.5733 2.302 2.302 2.347 2.293 2.347 19,936 2.3234 -5.56%
2024-11-14 0 2.700 2.600 2.730 2.730 2.730 4,000 10,920 2.7300 2.438 2.347 2.465 2.465 2.465 4,430 2.4649 -1.46%
2024-11-13 0 2.740 2.740 2.800 - - 0 0 - 2.474 2.474 2.528 - - 0 - 0.00%
2024-11-12 0 2.740 2.740 2.800 2.740 2.740 18,000 49,320 2.7400 2.474 2.474 2.528 2.474 2.474 19,936 2.4739 0.00%
2024-11-11 0 2.740 2.740 2.800 2.740 2.740 4,000 10,960 2.7400 2.474 2.474 2.528 2.474 2.474 4,430 2.4739 0.00%
2024-11-08 0 2.740 2.680 2.740 - - 0 0 - 2.474 2.420 2.474 - - 0 - 0.00%
2024-11-07 0 2.740 2.680 2.740 - - 0 0 - 2.474 2.420 2.474 - - 0 - 0.00%
2024-11-06 0 2.740 2.650 2.740 2.740 2.740 8,000 21,920 2.7400 2.474 2.393 2.474 2.474 2.474 8,861 2.4739 0.00%
2024-11-05 0 2.740 2.700 2.740 - - 0 0 - 2.474 2.438 2.474 - - 0 - 0.00%
2024-11-04 0 2.740 2.700 2.740 - - 8,000 21,920 2.7400 2.474 2.438 2.474 - - 8,861 2.4739 0.00%
2024-11-01 0 2.740 2.700 2.800 - - 0 0 - 2.474 2.438 2.528 - - 0 - 0.00%
2024-10-31 0 2.740 2.730 2.770 - - 0 0 - 2.474 2.465 2.501 - - 0 - 0.00%
2024-10-30 0 2.740 2.730 2.790 - - 0 0 - 2.474 2.465 2.519 - - 0 - 0.00%
2024-10-29 0 2.740 2.740 2.790 - - 0 0 - 2.474 2.474 2.519 - - 0 - 0.00%
2024-10-28 0 2.740 2.730 2.790 - - 0 0 - 2.474 2.465 2.519 - - 0 - 0.00%
2024-10-25 0 2.740 2.740 2.790 2.740 2.740 12,000 32,880 2.7400 2.474 2.474 2.519 2.474 2.474 13,291 2.4739 -1.79%
2024-10-24 0 2.790 2.720 2.790 - - 0 0 - 2.519 2.456 2.519 - - 0 - -0.36%
2024-10-23 0 2.800 2.720 2.800 2.800 2.800 38,000 106,400 2.8000 2.528 2.456 2.528 2.528 2.528 42,087 2.5281 0.00%
2024-10-22 0 2.800 2.720 2.800 2.800 2.800 2,000 5,600 2.8000 2.528 2.456 2.528 2.528 2.528 2,215 2.5281 0.36%
2024-10-21 0 2.790 2.790 2.800 - - 0 0 - 2.519 2.519 2.528 - - 0 - 0.00%
2024-10-18 0 2.790 2.720 2.790 - - 6,000 16,320 2.7200 2.519 2.456 2.519 - - 6,645 2.4558 -0.36%
2024-10-17 0 2.800 2.750 2.800 2.750 2.800 4,000 11,100 2.7750 2.528 2.483 2.528 2.483 2.528 4,430 2.5055 1.82%
2024-10-16 0 2.750 2.720 2.750 - - 0 0 - 2.483 2.456 2.483 - - 0 - -0.36%
2024-10-15 0 2.760 2.720 2.760 - - 0 0 - 2.492 2.456 2.492 - - 0 - -0.36%
2024-10-14 0 2.770 2.730 2.790 - - 0 0 - 2.501 2.465 2.519 - - 0 - 0.00%
2024-10-10 0 2.770 2.710 2.770 2.800 2.800 2,000 5,600 2.8000 2.501 2.447 2.501 2.528 2.528 2,215 2.5281 2.59%
2024-10-09 0 2.700 2.700 2.800 - - 0 0 - 2.438 2.438 2.528 - - 0 - 0.00%
2024-10-08 0 2.700 2.680 2.800 2.700 2.800 8,000 22,000 2.7500 2.438 2.420 2.528 2.438 2.528 8,861 2.4829 -3.57%
2024-10-07 0 2.800 2.750 2.800 2.730 2.800 28,000 77,580 2.7707 2.528 2.483 2.528 2.465 2.528 31,012 2.5016 3.70%
2024-10-04 0 2.700 2.700 2.720 - - 4,000 10,880 2.7200 2.438 2.438 2.456 - - 4,430 2.4558 0.00%
2024-10-03 0 2.700 2.700 2.760 2.700 2.740 34,000 92,600 2.7235 2.438 2.438 2.492 2.438 2.474 37,657 2.4590 -0.74%
2024-10-02 0 2.720 2.700 2.800 2.720 2.800 88,000 241,600 2.7455 2.456 2.438 2.528 2.456 2.528 97,466 2.4788 0.00%
2024-09-30 0 2.720 2.720 2.820 2.720 2.720 10,000 27,200 2.7200 2.456 2.456 2.546 2.456 2.456 11,076 2.4558 -1.09%
2024-09-27 0 2.750 2.680 2.800 2.670 2.750 44,000 119,020 2.7050 2.483 2.420 2.528 2.411 2.483 48,733 2.4423 3.38%
2024-09-26 0 2.660 2.620 2.700 - - 0 0 - 2.402 2.366 2.438 - - 0 - 0.00%
2024-09-25 0 2.660 2.600 2.700 2.600 2.660 20,000 52,720 2.6360 2.402 2.347 2.438 2.347 2.402 22,151 2.3800 2.70%
2024-09-24 0 2.590 2.570 2.590 2.560 2.590 16,000 41,260 2.5788 2.338 2.320 2.338 2.311 2.338 17,721 2.3283 1.57%
2024-09-23 0 2.550 2.550 2.580 2.520 2.590 78,000 198,900 2.5500 2.302 2.302 2.329 2.275 2.338 86,390 2.3024 -1.54%
2024-09-20 0 2.590 2.550 2.590 2.590 2.590 4,000 10,360 2.5900 2.338 2.302 2.338 2.338 2.338 4,430 2.3385 1.57%
2024-09-19 0 2.550 2.550 2.680 - - 0 0 - 2.302 2.302 2.420 - - 0 - 0.00%
2024-09-17 0 2.550 2.450 2.690 - - 0 0 - 2.302 2.212 2.429 - - 0 - 0.00%
2024-09-16 0 2.550 2.450 2.690 - - 0 0 - 2.302 2.212 2.429 - - 0 - 0.00%
2024-09-13 0 2.550 2.550 2.600 - - 0 0 - 2.302 2.302 2.347 - - 0 - 0.00%
2024-09-12 0 2.550 2.440 2.690 - - 0 0 - 2.302 2.203 2.429 - - 0 - 0.00%
2024-09-11 0 2.550 2.450 2.690 2.550 2.550 4,000 10,200 2.5500 2.302 2.212 2.429 2.302 2.302 4,430 2.3024 -0.39%
2024-09-10 0 2.560 2.500 2.690 - - 0 0 - 2.311 2.257 2.429 - - 0 - 0.00%
2024-09-09 0 2.560 2.450 2.700 2.560 2.560 8,000 20,480 2.5600 2.311 2.212 2.438 2.311 2.311 8,861 2.3114 2.40%
2024-09-05 0 2.610 2.610 2.750 - - 0 0 - 2.257 2.257 2.378 - - 0 - 0.00%
2024-09-04 0 2.610 2.600 2.750 - - 0 0 - 2.257 2.249 2.378 - - 0 - 0.00%
2024-09-03 0 2.610 2.610 2.750 2.580 2.750 38,000 99,220 2.6111 2.257 2.257 2.378 2.231 2.378 43,939 2.2581 1.95%
2024-09-02 0 2.560 2.560 2.630 2.560 2.570 126,000 324,100 2.5722 2.214 2.214 2.275 2.214 2.223 145,693 2.2245 -0.39%
2024-08-30 0 2.570 2.570 2.680 2.550 2.550 4,000 10,200 2.5500 2.223 2.223 2.318 2.205 2.205 4,625 2.2053 0.78%
2024-08-29 0 2.550 2.550 2.680 2.540 2.680 60,000 157,280 2.6213 2.205 2.205 2.318 2.197 2.318 69,378 2.2670 -2.30%
2024-08-28 0 2.610 2.610 2.620 2.560 2.620 14,000 36,420 2.6014 2.257 2.257 2.266 2.214 2.266 16,188 2.2498 2.35%
2024-08-27 0 2.550 2.550 2.800 2.550 2.550 54,000 138,020 2.5559 2.205 2.205 2.422 2.205 2.205 62,440 2.2104 0.00%
2024-08-26 0 2.550 2.480 2.550 2.490 2.560 878,000 2,233,320 2.5436 2.205 2.145 2.205 2.153 2.214 1,015,228 2.1998 0.00%
2024-08-23 0 2.550 2.510 2.550 2.550 2.550 16,000 40,800 2.5500 2.205 2.171 2.205 2.205 2.205 18,501 2.2053 0.00%
2024-08-22 0 2.550 2.520 2.720 - - 0 0 - 2.205 2.179 2.352 - - 0 - 0.00%
2024-08-21 0 2.550 2.510 2.520 2.480 2.550 40,000 101,140 2.5285 2.205 2.171 2.179 2.145 2.205 46,252 2.1867 3.24%
2024-08-20 0 2.470 2.470 2.510 2.470 2.510 12,000 30,020 2.5017 2.136 2.136 2.171 2.136 2.171 13,876 2.1635 -1.98%
2024-08-19 0 2.520 2.470 2.550 2.460 2.520 82,000 205,400 2.5049 2.179 2.136 2.205 2.127 2.179 94,816 2.1663 2.02%
2024-08-16 0 2.470 2.470 2.540 2.460 2.470 76,000 187,300 2.4645 2.136 2.136 2.197 2.127 2.136 87,878 2.1314 0.00%
2024-08-15 0 2.470 2.470 2.500 2.470 2.470 14,000 34,580 2.4700 2.136 2.136 2.162 2.136 2.136 16,188 2.1361 0.00%
2024-08-14 0 2.470 2.470 2.660 2.470 2.470 88,000 217,360 2.4700 2.136 2.136 2.300 2.136 2.136 101,754 2.1361 0.00%
2024-08-13 0 2.470 2.470 2.720 2.460 2.480 74,000 182,800 2.4703 2.136 2.136 2.352 2.127 2.145 85,566 2.1364 0.00%
2024-08-12 0 2.470 2.470 2.600 2.470 2.470 4,000 9,880 2.4700 2.136 2.136 2.249 2.136 2.136 4,625 2.1361 0.00%
2024-08-09 0 2.470 2.470 2.720 2.450 2.470 120,000 294,360 2.4530 2.136 2.136 2.352 2.119 2.136 138,755 2.1214 0.00%
2024-08-08 0 2.470 2.470 2.550 2.450 2.460 10,000 24,560 2.4560 2.136 2.136 2.205 2.119 2.127 11,563 2.1240 -3.14%
2024-08-07 0 2.550 2.450 2.730 2.430 2.550 54,000 132,480 2.4533 2.205 2.119 2.361 2.102 2.205 62,440 2.1217 3.66%
2024-08-06 0 2.460 2.450 2.650 2.460 2.480 16,000 39,440 2.4650 2.127 2.119 2.292 2.127 2.145 18,501 2.1318 0.00%
2024-08-05 0 2.460 2.460 2.620 2.440 2.480 86,000 213,000 2.4767 2.127 2.127 2.266 2.110 2.145 99,441 2.1420 -1.20%
2024-08-02 0 2.490 2.480 2.630 - - 0 0 - 2.153 2.145 2.275 - - 0 - 0.00%
2024-08-01 0 2.490 2.490 2.630 - - 0 0 - 2.153 2.153 2.275 - - 0 - 0.81%
2024-07-31 0 2.470 2.470 2.640 2.400 2.510 22,000 54,680 2.4855 2.136 2.136 2.283 2.076 2.171 25,439 2.1495 2.49%
2024-07-30 0 2.410 2.410 2.500 2.360 2.400 80,000 189,120 2.3640 2.084 2.084 2.162 2.041 2.076 92,504 2.0445 1.69%
2024-07-29 0 2.370 2.370 2.400 2.310 2.360 136,000 322,380 2.3704 2.050 2.050 2.076 1.998 2.041 157,256 2.0500 -5.20%
2024-07-26 0 2.500 2.490 2.500 - - 0 0 - 2.162 2.153 2.162 - - 0 - 0.00%
2024-07-25 0 2.500 2.500 2.820 2.500 2.550 62,000 157,160 2.5348 2.162 2.162 2.439 2.162 2.205 71,690 2.1922 0.00%
2024-07-24 0 2.500 2.490 2.540 2.500 2.500 98,000 244,820 2.4982 2.162 2.153 2.197 2.162 2.162 113,317 2.1605 0.00%
2024-07-23 0 2.500 2.490 2.520 2.500 2.500 20,000 50,000 2.5000 2.162 2.153 2.179 2.162 2.162 23,126 2.1621 0.00%
2024-07-22 0 2.500 2.490 2.540 2.500 2.500 56,000 140,000 2.5000 2.162 2.153 2.197 2.162 2.162 64,753 2.1621 -1.57%
2024-07-19 0 2.540 2.500 2.550 2.540 2.540 10,000 25,400 2.5400 2.197 2.162 2.205 2.197 2.197 11,563 2.1967 0.00%
2024-07-18 0 2.540 2.500 2.550 2.510 2.540 10,000 25,300 2.5300 2.197 2.162 2.205 2.171 2.197 11,563 2.1880 1.60%
2024-07-17 0 2.500 2.500 2.520 2.500 2.500 18,000 45,000 2.5000 2.162 2.162 2.179 2.162 2.162 20,813 2.1621 0.00%
2024-07-16 0 2.500 2.500 2.520 2.500 2.520 30,000 75,460 2.5153 2.162 2.162 2.179 2.162 2.179 34,689 2.1753 -0.79%
2024-07-15 0 2.520 2.500 2.600 2.510 2.520 58,000 145,780 2.5134 2.179 2.162 2.249 2.171 2.179 67,065 2.1737 -2.70%
2024-07-12 0 2.590 2.540 2.590 - - 0 0 - 2.240 2.197 2.240 - - 0 - 0.00%
2024-07-11 0 2.590 2.510 2.590 - - 0 0 - 2.240 2.171 2.240 - - 0 - 0.00%
2024-07-10 0 2.590 2.550 2.600 2.590 2.630 14,000 36,660 2.6186 2.240 2.205 2.249 2.240 2.275 16,188 2.2646 -1.52%
2024-07-09 0 2.630 2.500 2.630 - - 0 0 - 2.275 2.162 2.275 - - 0 - 0.00%
2024-07-08 0 2.630 2.500 2.660 - - 0 0 - 2.275 2.162 2.300 - - 0 - 0.00%
2024-07-05 0 2.630 2.630 2.800 2.630 2.630 2,000 5,260 2.6300 2.275 2.275 2.422 2.275 2.275 2,313 2.2745 0.00%
2024-07-04 0 2.630 2.630 2.680 - - 0 0 - 2.275 2.275 2.318 - - 0 - 0.00%
2024-07-03 0 2.630 2.630 2.700 - - 0 0 - 2.275 2.275 2.335 - - 0 - 0.38%
2024-07-02 0 2.620 2.610 2.680 2.620 2.620 10,000 26,200 2.6200 2.266 2.257 2.318 2.266 2.266 11,563 2.2659 0.38%
2024-06-28 0 2.610 2.520 2.610 - - 0 0 - 2.257 2.179 2.257 - - 0 - 0.00%
2024-06-27 0 2.610 2.540 2.640 - - 0 0 - 2.257 2.197 2.283 - - 0 - 0.00%
2024-06-26 0 2.610 2.500 2.700 2.610 2.620 34,000 88,800 2.6118 2.257 2.162 2.335 2.257 2.266 39,314 2.2587 -0.38%
2024-06-25 0 2.620 2.610 2.690 2.620 2.650 40,000 105,300 2.6325 2.266 2.257 2.326 2.266 2.292 46,252 2.2767 3.60%
2024-06-24 0 2.680 2.620 2.700 2.680 2.680 50,000 134,000 2.6800 2.187 2.138 2.203 2.187 2.187 61,267 2.1872 -2.55%
2024-06-21 0 2.750 2.740 2.780 2.740 2.780 42,000 116,080 2.7638 2.244 2.236 2.269 2.236 2.269 51,464 2.2556 1.85%
2024-06-20 0 2.700 2.640 2.800 - - 0 0 - 2.203 2.155 2.285 - - 0 - 0.00%
2024-06-19 0 2.700 2.640 2.700 2.700 2.700 20,000 54,000 2.7000 2.203 2.155 2.203 2.203 2.203 24,507 2.2035 0.00%
2024-06-18 0 2.700 2.610 2.710 2.700 2.700 20,000 54,060 2.7030 2.203 2.130 2.212 2.203 2.203 24,507 2.2059 3.85%
2024-06-17 0 2.600 2.600 2.710 - - 0 0 - 2.122 2.122 2.212 - - 0 - 1.56%
2024-06-14 0 2.560 2.560 2.700 2.550 2.580 10,000 25,740 2.5740 2.089 2.089 2.203 2.081 2.106 12,253 2.1006 -1.54%
2024-06-13 0 2.600 2.600 2.680 - - 0 0 - 2.122 2.122 2.187 - - 0 - 1.96%
2024-06-12 0 2.550 2.550 2.700 2.500 2.650 88,000 223,320 2.5377 2.081 2.081 2.203 2.040 2.163 107,829 2.0710 -5.20%
2024-06-11 0 2.690 2.680 2.700 - - 0 0 - 2.195 2.187 2.203 - - 0 - 0.00%
2024-06-07 0 2.690 2.680 2.690 2.690 2.700 56,000 151,080 2.6979 2.195 2.187 2.195 2.195 2.203 68,619 2.2017 -0.37%
2024-06-06 0 2.700 2.700 2.710 2.700 2.700 40,000 108,000 2.7000 2.203 2.203 2.212 2.203 2.203 49,013 2.2035 -0.37%
2024-06-05 0 2.710 2.690 2.710 - - 0 0 - 2.212 2.195 2.212 - - 0 - 0.00%
2024-06-04 0 2.710 2.690 2.710 2.670 2.710 18,000 48,520 2.6956 2.212 2.195 2.212 2.179 2.212 22,056 2.1999 0.74%
2024-06-03 0 2.690 2.690 2.710 2.670 2.690 62,000 166,720 2.6890 2.195 2.195 2.212 2.179 2.195 75,971 2.1945 -0.37%
2024-05-31 0 2.700 2.700 2.730 2.700 2.710 82,000 221,880 2.7059 2.203 2.203 2.228 2.203 2.212 100,477 2.2083 -0.74%
2024-05-30 0 2.720 2.710 2.730 2.720 2.730 18,000 49,100 2.7278 2.220 2.212 2.228 2.220 2.228 22,056 2.2261 -1.09%
2024-05-29 0 2.750 2.730 2.750 2.750 2.750 90,000 247,500 2.7500 2.244 2.228 2.244 2.244 2.244 110,280 2.2443 0.00%
2024-05-28 0 2.750 2.740 2.750 2.750 2.750 10,000 27,500 2.7500 2.244 2.236 2.244 2.244 2.244 12,253 2.2443 -0.36%
2024-05-27 0 2.760 2.730 2.760 2.760 2.760 2,000 5,520 2.7600 2.252 2.228 2.252 2.252 2.252 2,451 2.2524 -0.72%
2024-05-24 0 2.780 2.730 2.780 2.730 2.780 76,000 210,240 2.7663 2.269 2.228 2.269 2.228 2.269 93,125 2.2576 0.72%
2024-05-23 0 2.760 2.750 2.780 2.760 2.780 16,000 44,280 2.7675 2.252 2.244 2.269 2.252 2.269 19,605 2.2586 -0.72%
2024-05-22 0 2.780 2.760 2.780 2.760 2.780 136,000 378,040 2.7797 2.269 2.252 2.269 2.252 2.269 166,646 2.2685 0.72%
2024-05-21 0 2.760 2.750 2.760 2.760 2.760 12,000 33,120 2.7600 2.252 2.244 2.252 2.252 2.252 14,704 2.2524 0.00%
2024-05-20 0 2.760 2.750 2.760 2.760 2.790 152,000 421,440 2.7726 2.252 2.244 2.252 2.252 2.277 186,251 2.2628 -0.72%
2024-05-17 0 2.780 2.760 2.810 2.770 2.800 162,000 449,640 2.7756 2.269 2.252 2.293 2.261 2.285 198,504 2.2651 -0.36%
2024-05-16 0 2.790 2.770 2.820 2.790 2.840 24,000 67,180 2.7992 2.277 2.261 2.301 2.277 2.318 29,408 2.2844 -0.36%
2024-05-14 0 2.800 2.770 2.810 2.800 2.800 50,000 140,000 2.8000 2.285 2.261 2.293 2.285 2.285 61,267 2.2851 0.00%
2024-05-13 0 2.800 2.770 2.810 2.760 2.810 194,000 541,980 2.7937 2.285 2.261 2.293 2.252 2.293 237,715 2.2800 0.00%
2024-05-10 0 2.800 2.760 2.830 - - 0 0 - 2.285 2.252 2.310 - - 0 - 0.00%
2024-05-09 0 2.800 2.760 2.830 2.760 2.800 82,000 227,180 2.7705 2.285 2.252 2.310 2.252 2.285 100,477 2.2610 -2.44%
2024-05-08 0 2.870 2.750 2.870 2.800 2.870 102,000 288,440 2.8278 2.342 2.244 2.342 2.285 2.342 124,984 2.3078 2.50%
2024-05-07 0 2.800 2.740 2.800 2.800 2.800 16,000 44,800 2.8000 2.285 2.236 2.285 2.285 2.285 19,605 2.2851 0.00%
2024-05-06 0 2.800 2.800 2.830 2.800 2.800 4,000 11,200 2.8000 2.285 2.285 2.310 2.285 2.285 4,901 2.2851 0.00%
2024-05-03 0 2.800 2.800 2.830 2.800 2.830 82,000 231,100 2.8183 2.285 2.285 2.310 2.285 2.310 100,477 2.3000 1.45%
2024-05-02 0 2.760 2.730 2.840 2.760 2.830 62,000 172,800 2.7871 2.252 2.228 2.318 2.252 2.310 75,971 2.2746 -2.47%
2024-04-30 0 2.830 2.730 2.830 - - 0 0 - 2.310 2.228 2.310 - - 0 - 0.00%
2024-04-29 0 2.830 2.710 2.830 2.830 2.830 8,000 22,640 2.8300 2.310 2.212 2.310 2.310 2.310 9,803 2.3096 0.00%
2024-04-26 0 2.830 2.670 2.830 2.740 2.830 40,000 110,320 2.7580 2.310 2.179 2.310 2.236 2.310 49,013 2.2508 1.80%
2024-04-25 0 2.780 2.750 2.830 - - 0 0 - 2.269 2.244 2.310 - - 0 - 0.00%
2024-04-24 0 2.780 2.750 2.830 2.780 2.830 44,000 122,980 2.7950 2.269 2.244 2.310 2.269 2.310 53,915 2.2810 -0.71%
2024-04-23 0 2.800 2.790 2.850 - - 0 0 - 2.285 2.277 2.326 - - 0 - 0.00%
2024-04-22 0 2.800 2.790 3.020 - - 0 0 - 2.285 2.277 2.465 - - 0 - 0.00%
2024-04-19 0 2.800 2.770 2.810 2.800 2.810 6,000 16,820 2.8033 2.285 2.261 2.293 2.285 2.293 7,352 2.2878 0.00%
2024-04-18 0 2.800 2.800 2.850 2.800 2.810 14,000 39,280 2.8057 2.285 2.285 2.326 2.285 2.293 17,155 2.2898 0.00%
2024-04-17 0 2.800 2.770 2.800 - - 0 0 - 2.285 2.261 2.285 - - 0 - 0.00%
2024-04-16 0 2.800 2.660 2.800 2.800 2.800 28,000 78,400 2.8000 2.285 2.171 2.285 2.285 2.285 34,309 2.2851 0.00%
2024-04-15 0 2.800 2.740 2.800 2.800 2.800 98,000 274,400 2.8000 2.285 2.236 2.285 2.285 2.285 120,083 2.2851 0.00%
2024-04-12 0 2.800 2.740 2.840 2.800 2.810 34,000 95,240 2.8012 2.285 2.236 2.318 2.285 2.293 41,661 2.2860 -0.36%
2024-04-11 0 2.810 2.740 2.810 2.810 2.850 18,000 50,740 2.8189 2.293 2.236 2.293 2.293 2.326 22,056 2.3005 -1.75%
2024-04-10 0 2.860 2.800 2.860 2.740 2.860 124,000 348,140 2.8076 2.334 2.285 2.334 2.236 2.334 151,942 2.2913 1.06%
2024-04-09 0 2.830 2.830 2.890 2.830 2.830 40,000 113,200 2.8300 2.310 2.310 2.359 2.310 2.310 49,013 2.3096 0.00%
2024-04-08 0 2.830 2.830 2.880 2.830 2.860 74,000 210,840 2.8492 2.310 2.310 2.350 2.310 2.334 90,675 2.3252 -0.70%
2024-04-05 0 2.850 2.830 2.900 - - 2,000 5,680 2.8400 2.326 2.310 2.367 - - 2,451 2.3177 0.00%
2024-04-03 0 2.850 2.830 2.880 2.850 2.850 26,000 74,100 2.8500 2.326 2.310 2.350 2.326 2.326 31,859 2.3259 0.00%
2024-04-02 0 2.850 2.810 2.870 2.850 2.890 72,000 207,240 2.8783 2.326 2.293 2.342 2.326 2.359 88,224 2.3490 -1.72%
2024-03-28 0 2.900 2.850 2.900 2.910 2.910 20,000 58,200 2.9100 2.367 2.326 2.367 2.375 2.375 24,507 2.3749 3.57%
2024-03-27 0 2.800 2.800 2.850 2.800 2.850 42,000 119,100 2.8357 2.285 2.285 2.326 2.285 2.326 51,464 2.3142 -10.83%
2024-03-26 0 3.140 2.710 3.100 2.750 3.140 164,000 459,660 2.8028 2.563 2.212 2.530 2.244 2.563 200,955 2.2874 12.54%
2024-03-25 0 2.790 2.770 2.800 2.790 2.820 422,000 1,180,680 2.7978 2.277 2.261 2.285 2.277 2.301 517,091 2.2833 -0.36%
2024-03-22 0 2.800 2.800 2.830 2.790 2.830 226,000 633,740 2.8042 2.285 2.285 2.310 2.277 2.310 276,926 2.2885 -3.11%
2024-03-21 0 2.890 2.820 2.890 2.890 2.900 28,000 81,120 2.8971 2.359 2.301 2.359 2.359 2.367 34,309 2.3644 -1.03%
2024-03-20 0 2.920 2.830 2.920 2.800 2.930 118,000 333,220 2.8239 2.383 2.310 2.383 2.285 2.391 144,590 2.3046 0.69%
2024-03-19 0 2.900 2.900 2.930 2.650 2.950 868,000 2,463,860 2.8385 2.367 2.367 2.391 2.163 2.408 1,063,591 2.3165 -13.69%
2024-03-18 0 3.360 3.260 3.390 - - 0 0 - 2.742 2.660 2.767 - - 0 - 0.00%
2024-03-15 0 3.360 3.260 3.360 - - 0 0 - 2.742 2.660 2.742 - - 0 - 0.00%
2024-03-14 0 3.360 3.260 3.390 - - 0 0 - 2.742 2.660 2.767 - - 0 - 0.00%
2024-03-13 0 3.360 3.250 3.400 - - 0 0 - 2.742 2.652 2.775 - - 0 - 0.00%
2024-03-12 0 3.360 3.250 3.400 - - 0 0 - 2.742 2.652 2.775 - - 0 - 0.00%
2024-03-11 0 3.360 3.360 3.400 3.270 3.360 18,000 59,040 3.2800 2.742 2.742 2.775 2.669 2.742 22,056 2.6768 0.60%
2024-03-08 0 3.340 3.270 3.360 3.280 3.350 16,000 52,860 3.3038 2.726 2.669 2.742 2.677 2.734 19,605 2.6962 -1.18%
2024-03-07 0 3.380 3.270 3.390 3.280 3.390 50,000 165,640 3.3128 2.758 2.669 2.767 2.677 2.767 61,267 2.7036 1.20%
2024-03-06 0 3.340 3.330 3.380 - - 0 0 - 2.726 2.718 2.758 - - 0 - 0.00%
2024-03-05 0 3.340 3.340 3.460 - - 0 0 - 2.726 2.726 2.824 - - 0 - 0.30%
2024-03-04 0 3.330 3.330 3.380 3.330 3.360 8,000 26,700 3.3375 2.718 2.718 2.758 2.718 2.742 9,803 2.7237 -1.19%
2024-03-01 0 3.370 3.360 3.380 - - 0 0 - 2.750 2.742 2.758 - - 0 - 0.00%
2024-02-29 0 3.370 3.300 3.380 3.310 3.380 6,000 20,140 3.3567 2.750 2.693 2.758 2.701 2.758 7,352 2.7394 1.51%
2024-02-28 0 3.320 3.300 3.380 3.320 3.390 22,000 73,600 3.3455 2.709 2.693 2.758 2.709 2.767 26,957 2.7302 -1.78%
2024-02-27 0 3.380 3.300 3.400 - - 0 0 - 2.758 2.693 2.775 - - 0 - 0.00%
2024-02-26 0 3.380 3.380 3.400 3.380 3.400 46,000 155,720 3.3852 2.758 2.758 2.775 2.758 2.775 56,365 2.7627 0.00%
2024-02-23 0 3.380 3.310 3.380 3.390 3.390 2,000 6,780 3.3900 2.758 2.701 2.758 2.767 2.767 2,451 2.7666 0.00%
2024-02-22 0 3.380 3.300 3.390 3.310 3.390 18,000 59,880 3.3267 2.758 2.693 2.767 2.701 2.767 22,056 2.7149 -0.29%
2024-02-21 0 3.390 3.300 3.390 3.290 3.390 22,000 73,080 3.3218 2.767 2.693 2.767 2.685 2.767 26,957 2.7109 -0.29%
2024-02-20 0 3.400 3.350 3.400 - - 0 0 - 2.775 2.734 2.775 - - 0 - 0.00%
2024-02-19 0 3.400 3.300 3.430 - - 0 0 - 2.775 2.693 2.799 - - 0 - 0.00%
2024-02-16 0 3.400 3.110 3.400 3.400 3.400 2,000 6,800 3.4000 2.775 2.538 2.775 2.775 2.775 2,451 2.7748 0.00%
2024-02-15 0 3.400 3.300 3.400 - - 0 0 - 2.775 2.693 2.775 - - 0 - 0.00%
2024-02-14 0 3.400 3.300 3.400 3.400 3.400 10,000 34,000 3.4000 2.775 2.693 2.775 2.775 2.775 12,253 2.7748 0.00%
2024-02-09 0 3.400 3.130 3.400 3.400 3.400 10,000 33,840 3.3840 2.775 2.554 2.775 2.775 2.775 12,253 2.7617 4.94%
2024-02-08 0 3.240 3.110 3.380 - - 0 0 - 2.644 2.538 2.758 - - 0 - 0.00%
2024-02-07 0 3.240 3.110 3.370 - - 0 0 - 2.644 2.538 2.750 - - 0 - 0.00%
2024-02-06 0 3.240 3.110 3.300 3.240 3.240 12,000 38,880 3.2400 2.644 2.538 2.693 2.644 2.644 14,704 2.6442 0.00%
2024-02-05 0 3.240 3.110 3.240 3.240 3.240 4,000 12,960 3.2400 2.644 2.538 2.644 2.644 2.644 4,901 2.6442 -1.22%
2024-02-02 0 3.280 3.240 3.300 3.240 3.280 4,000 13,040 3.2600 2.677 2.644 2.693 2.644 2.677 4,901 2.6605 1.23%
2024-02-01 0 3.240 3.180 3.280 - - 0 0 - 2.644 2.595 2.677 - - 0 - 0.00%
2024-01-31 0 3.240 3.180 3.240 - - 0 0 - 2.644 2.595 2.644 - - 0 - -0.31%
2024-01-30 0 3.250 3.180 3.250 - - 0 0 - 2.652 2.595 2.652 - - 0 - 0.00%
2024-01-29 0 3.250 3.240 3.250 3.270 3.270 28,000 91,100 3.2536 2.652 2.644 2.652 2.669 2.669 34,309 2.6553 -1.22%
2024-01-26 0 3.290 3.230 3.290 - - 0 0 - 2.685 2.636 2.685 - - 0 - 0.00%
2024-01-25 0 3.290 3.220 3.290 3.290 3.290 10,000 32,900 3.2900 2.685 2.628 2.685 2.685 2.685 12,253 2.6850 0.00%
2024-01-24 0 3.290 3.260 3.300 - - 0 0 - 2.685 2.660 2.693 - - 0 - 0.00%
2024-01-23 0 3.290 3.260 3.290 3.150 3.300 22,000 70,700 3.2136 2.685 2.660 2.685 2.571 2.693 26,957 2.6227 2.17%
2024-01-22 0 3.220 3.100 3.300 3.200 3.220 76,000 244,360 3.2153 2.628 2.530 2.693 2.612 2.628 93,125 2.6240 0.62%
2024-01-19 0 3.200 3.060 3.400 - - 0 0 - 2.612 2.497 2.775 - - 0 - 0.00%
2024-01-18 0 3.200 3.080 3.200 - - 0 0 - 2.612 2.514 2.612 - - 0 - 0.00%
2024-01-17 0 3.200 3.050 3.200 3.230 3.350 24,000 78,480 3.2700 2.612 2.489 2.612 2.636 2.734 29,408 2.6687 -2.44%
2024-01-16 0 3.280 3.300 3.330 3.200 3.280 30,000 96,620 3.2207 2.677 2.693 2.718 2.612 2.677 36,760 2.6284 -1.50%
2024-01-15 0 3.330 3.260 3.330 3.340 3.340 6,000 20,040 3.3400 2.718 2.660 2.718 2.726 2.726 7,352 2.7258 -0.30%
2024-01-12 0 3.340 3.330 3.390 3.300 3.300 20,000 66,000 3.3000 2.726 2.718 2.767 2.693 2.693 24,507 2.6931 1.21%
2024-01-11 0 3.300 3.260 3.300 3.300 3.400 14,000 46,720 3.3371 2.693 2.660 2.693 2.693 2.775 17,155 2.7235 -2.65%
2024-01-10 0 3.390 3.330 3.400 3.330 3.390 84,000 279,940 3.3326 2.767 2.718 2.775 2.718 2.767 102,928 2.7198 1.80%
2024-01-09 0 3.330 3.110 3.330 3.330 3.330 2,000 6,660 3.3300 2.718 2.538 2.718 2.718 2.718 2,451 2.7176 0.00%
2024-01-08 0 3.330 3.110 3.330 3.260 3.330 38,000 126,340 3.3247 2.718 2.538 2.718 2.660 2.718 46,563 2.7133 5.05%
2024-01-05 0 3.170 3.170 3.300 3.100 3.110 48,000 148,860 3.1013 2.587 2.587 2.693 2.530 2.538 58,816 2.5309 2.59%
2024-01-04 0 3.090 3.080 3.090 3.020 3.100 194,000 595,920 3.0718 2.522 2.514 2.522 2.465 2.530 237,715 2.5069 -0.32%
2024-01-03 0 3.100 3.100 3.150 3.100 3.190 30,000 94,800 3.1600 2.530 2.530 2.571 2.530 2.603 36,760 2.5789 0.00%
2024-01-02 0 3.100 3.100 3.250 - - 0 0 - 2.530 2.530 2.652 - - 0 - 0.00%
2023-12-29 0 3.100 3.070 3.200 3.100 3.190 24,000 75,280 3.1367 2.530 2.505 2.612 2.530 2.603 29,408 2.5598 -1.59%
2023-12-28 0 3.150 3.070 3.150 - - 0 0 - 2.571 2.505 2.571 - - 0 - 0.00%
2023-12-27 0 3.150 3.070 3.150 - - 0 0 - 2.571 2.505 2.571 - - 0 - 0.00%
2023-12-22 0 3.150 3.090 3.220 - - 0 0 - 2.571 2.522 2.628 - - 0 - 0.00%
2023-12-21 0 3.150 3.090 3.150 - - 0 0 - 2.571 2.522 2.571 - - 0 - 0.00%
2023-12-20 0 3.150 3.090 3.150 - - 0 0 - 2.571 2.522 2.571 - - 0 - -0.94%
2023-12-19 0 3.180 3.090 3.250 - - 0 0 - 2.595 2.522 2.652 - - 0 - 0.00%
2023-12-18 0 3.180 3.090 3.280 - - 0 0 - 2.595 2.522 2.677 - - 0 - 0.00%
2023-12-15 0 3.180 3.160 3.260 - - 0 0 - 2.595 2.579 2.660 - - 0 - 0.00%
2023-12-14 0 3.180 3.160 3.280 - - 0 0 - 2.595 2.579 2.677 - - 0 - 0.00%
2023-12-13 0 3.180 3.120 3.280 - - 0 0 - 2.595 2.546 2.677 - - 0 - 0.00%
2023-12-12 0 3.180 3.170 3.260 3.140 3.180 12,000 37,760 3.1467 2.595 2.587 2.660 2.563 2.595 14,704 2.5680 0.32%
2023-12-11 0 3.170 3.160 3.280 3.170 3.170 6,000 19,020 3.1700 2.587 2.579 2.677 2.587 2.587 7,352 2.5870 0.96%
2023-12-08 0 3.140 3.140 3.280 - - 0 0 - 2.563 2.563 2.677 - - 0 - 0.00%
2023-12-07 0 3.140 3.050 3.140 - - 0 0 - 2.563 2.489 2.563 - - 0 - 0.00%
2023-12-06 0 3.140 3.140 3.280 3.130 3.140 72,000 226,000 3.1389 2.563 2.563 2.677 2.554 2.563 88,224 2.5617 0.00%
2023-12-05 0 3.140 3.140 3.180 3.130 3.140 92,000 288,860 3.1398 2.563 2.563 2.595 2.554 2.563 112,731 2.5624 0.00%
2023-12-04 0 3.140 3.120 3.180 3.140 3.160 6,000 18,920 3.1533 2.563 2.546 2.595 2.563 2.579 7,352 2.5734 -1.57%
2023-12-01 0 3.190 3.160 3.200 3.160 3.180 46,000 146,060 3.1752 2.603 2.579 2.612 2.579 2.595 56,365 2.5913 0.95%
2023-11-30 0 3.160 3.120 3.160 3.160 3.160 18,000 56,880 3.1600 2.579 2.546 2.579 2.579 2.579 22,056 2.5789 0.00%
2023-11-29 0 3.160 3.050 3.280 3.160 3.300 36,000 116,640 3.2400 2.579 2.489 2.677 2.579 2.693 44,112 2.6442 -1.25%
2023-11-28 0 3.200 3.180 3.270 3.200 3.200 4,000 12,800 3.2000 2.612 2.595 2.669 2.612 2.612 4,901 2.6115 1.27%
2023-11-27 0 3.160 3.160 3.200 3.160 3.160 2,000 6,320 3.1600 2.579 2.579 2.612 2.579 2.579 2,451 2.5789 2.60%
2023-11-24 0 3.080 3.080 3.120 - - 0 0 - 2.514 2.514 2.546 - - 0 - 0.00%
2023-11-23 0 3.080 3.080 3.120 3.080 3.080 62,000 190,960 3.0800 2.514 2.514 2.546 2.514 2.514 75,971 2.5136 -0.65%
2023-11-22 0 3.100 3.020 3.120 - - 0 0 - 2.530 2.465 2.546 - - 0 - 0.00%
2023-11-21 0 3.100 3.000 3.100 3.100 3.100 58,000 179,800 3.1000 2.530 2.448 2.530 2.530 2.530 71,069 2.5299 -2.82%
2023-11-20 0 3.190 2.850 3.190 2.890 3.190 54,000 168,800 3.1259 2.603 2.326 2.603 2.359 2.603 66,168 2.5511 -1.85%
2023-11-17 0 3.250 3.230 3.300 3.250 3.250 174,000 565,500 3.2500 2.652 2.636 2.693 2.652 2.652 213,208 2.6523 0.62%
2023-11-16 0 3.230 3.230 3.300 - - 0 0 - 2.636 2.636 2.693 - - 0 - 0.00%
2023-11-15 0 3.230 3.230 3.300 3.230 3.230 4,000 12,920 3.2300 2.636 2.636 2.693 2.636 2.636 4,901 2.6360 -0.31%
2023-11-14 0 3.240 3.230 3.250 3.230 3.250 46,000 148,860 3.2361 2.644 2.636 2.652 2.636 2.652 56,365 2.6410 -0.31%
2023-11-13 0 3.250 3.200 3.250 - - 0 0 - 2.652 2.612 2.652 - - 0 - 0.00%
2023-11-10 0 3.250 3.200 3.280 - - 0 0 - 2.652 2.612 2.677 - - 0 - 0.00%
2023-11-09 0 3.250 3.250 3.390 3.250 3.250 20,000 65,000 3.2500 2.652 2.652 2.767 2.652 2.652 24,507 2.6523 0.00%
2023-11-08 0 3.250 3.200 3.380 - - 0 0 - 2.652 2.612 2.758 - - 0 - 0.00%
2023-11-07 0 3.250 3.250 3.390 3.200 3.200 6,000 19,200 3.2000 2.652 2.652 2.767 2.612 2.612 7,352 2.6115 0.00%
2023-11-06 0 3.250 3.250 3.300 3.250 3.250 68,000 221,000 3.2500 2.652 2.652 2.693 2.652 2.652 83,323 2.6523 2.20%
2023-11-03 0 3.180 3.180 3.250 3.120 3.180 32,000 100,260 3.1331 2.595 2.595 2.652 2.546 2.595 39,211 2.5570 -2.15%
2023-11-02 0 3.250 3.250 3.300 3.000 3.250 20,000 63,860 3.1930 2.652 2.652 2.693 2.448 2.652 24,507 2.6058 0.00%
2023-11-01 0 3.250 3.250 3.300 3.250 3.250 4,000 13,000 3.2500 2.652 2.652 2.693 2.652 2.652 4,901 2.6523 -1.52%
2023-10-31 0 3.300 3.250 3.300 3.300 3.300 4,000 13,200 3.3000 2.693 2.652 2.693 2.693 2.693 4,901 2.6931 0.30%
2023-10-30 0 3.290 3.250 3.300 3.240 3.250 46,000 149,200 3.2435 2.685 2.652 2.693 2.644 2.652 56,365 2.6470 0.61%
2023-10-27 0 3.270 3.270 3.300 3.250 3.300 38,000 123,600 3.2526 2.669 2.669 2.693 2.652 2.693 46,563 2.6545 -0.91%
2023-10-26 0 3.300 3.250 3.300 3.250 3.300 22,000 71,700 3.2591 2.693 2.652 2.693 2.652 2.693 26,957 2.6598 0.00%
2023-10-25 0 3.300 3.250 3.300 3.250 3.300 12,000 39,100 3.2583 2.693 2.652 2.693 2.652 2.693 14,704 2.6591 1.54%
2023-10-24 0 3.250 3.250 3.300 3.250 3.250 4,000 13,000 3.2500 2.652 2.652 2.693 2.652 2.652 4,901 2.6523 0.00%
2023-10-20 0 3.250 3.200 3.300 3.250 3.300 58,000 189,800 3.2724 2.652 2.612 2.693 2.652 2.693 71,069 2.6706 0.00%
2023-10-19 0 3.250 3.200 3.250 3.200 3.300 30,000 97,500 3.2500 2.652 2.612 2.652 2.612 2.693 36,760 2.6523 1.56%
2023-10-18 0 3.200 3.200 3.300 3.200 3.200 12,000 38,400 3.2000 2.612 2.612 2.693 2.612 2.612 14,704 2.6115 -2.44%
2023-10-17 0 3.280 3.150 3.280 3.220 3.280 18,000 58,080 3.2267 2.677 2.571 2.677 2.628 2.677 22,056 2.6333 2.50%
2023-10-16 0 3.200 3.200 3.390 3.200 3.200 10,000 32,000 3.2000 2.612 2.612 2.767 2.612 2.612 12,253 2.6115 0.00%
2023-10-13 0 3.200 3.150 3.200 3.200 3.200 6,000 19,200 3.2000 2.612 2.571 2.612 2.612 2.612 7,352 2.6115 0.00%
2023-10-12 0 3.200 3.100 3.200 - - 0 0 - 2.612 2.530 2.612 - - 0 - 0.00%
2023-10-11 0 3.200 3.150 3.200 - - 0 0 - 2.612 2.571 2.612 - - 0 - 0.00%
2023-10-10 0 3.200 3.060 3.200 3.200 3.200 10,000 32,000 3.2000 2.612 2.497 2.612 2.612 2.612 12,253 2.6115 0.00%
2023-10-09 0 3.200 3.060 3.200 3.200 3.200 8,000 25,600 3.2000 2.612 2.497 2.612 2.612 2.612 9,803 2.6115 1.59%
2023-10-06 0 3.150 3.150 3.200 - - 0 0 - 2.571 2.571 2.612 - - 0 - 0.00%
2023-10-05 0 3.150 3.150 3.200 - - 0 0 - 2.571 2.571 2.612 - - 0 - 0.00%
2023-10-04 0 3.150 3.100 3.180 - - 0 0 - 2.571 2.530 2.595 - - 0 - 0.00%
2023-10-03 0 3.150 3.150 3.180 3.150 3.190 36,000 113,480 3.1522 2.571 2.571 2.595 2.571 2.603 44,112 2.5725 0.00%
2023-09-29 0 3.150 3.150 3.170 3.150 3.150 80,000 252,000 3.1500 2.571 2.571 2.587 2.571 2.571 98,027 2.5707 0.00%
2023-09-28 0 3.150 3.100 3.150 3.150 3.150 18,000 56,700 3.1500 2.571 2.530 2.571 2.571 2.571 22,056 2.5707 0.00%
2023-09-27 0 3.150 3.100 3.180 - - 0 0 - 2.571 2.530 2.595 - - 0 - 0.00%
2023-09-26 0 3.150 3.100 3.180 - - 0 0 - 2.571 2.530 2.595 - - 0 - 0.00%
2023-09-25 0 3.150 3.140 3.160 3.140 3.160 66,000 207,620 3.1458 2.571 2.563 2.579 2.563 2.579 80,872 2.5673 -0.32%
2023-09-22 0 3.160 3.050 3.160 - - 0 0 - 2.579 2.489 2.579 - - 0 - -0.63%
2023-09-21 0 3.180 3.050 3.180 - - 0 0 - 2.595 2.489 2.595 - - 0 - -0.62%
2023-09-20 0 3.200 3.080 3.200 3.200 3.200 2,000 6,400 3.2000 2.612 2.514 2.612 2.612 2.612 2,451 2.6115 0.00%
2023-09-19 0 3.200 3.050 3.200 3.200 3.200 2,000 6,400 3.2000 2.612 2.489 2.612 2.612 2.612 2,451 2.6115 2.24%
2023-09-18 0 3.130 3.100 3.180 3.050 3.130 18,000 55,740 3.0967 2.554 2.530 2.595 2.489 2.554 22,056 2.5272 -0.63%
2023-09-15 0 3.150 3.100 3.200 - - 0 0 - 2.571 2.530 2.612 - - 0 - 0.00%
2023-09-14 0 3.150 3.120 3.150 3.100 3.200 30,000 94,200 3.1400 2.571 2.546 2.571 2.530 2.612 36,760 2.5626 0.00%
2023-09-13 0 3.150 3.100 3.200 - - 0 0 - 2.571 2.530 2.612 - - 0 - 0.00%
2023-09-12 0 3.150 3.100 3.200 3.150 3.160 8,000 25,260 3.1575 2.571 2.530 2.612 2.571 2.579 9,803 2.5768 -1.56%
2023-09-11 0 3.200 3.150 3.200 3.210 3.210 4,000 12,840 3.2100 2.612 2.571 2.612 2.620 2.620 4,901 2.6197 -1.84%
2023-09-07 0 3.260 3.130 3.280 3.260 3.260 10,000 32,600 3.2600 2.660 2.554 2.677 2.660 2.660 12,253 2.6605 0.31%
2023-09-06 0 3.400 3.180 3.400 3.400 3.480 142,000 487,380 3.4323 2.652 2.481 2.652 2.652 2.715 182,028 2.6775 -0.87%
2023-09-05 0 3.430 3.390 3.430 3.390 3.430 56,000 191,580 3.4211 2.676 2.645 2.676 2.645 2.676 71,786 2.6688 1.48%
2023-09-04 0 3.380 3.310 3.430 - - 0 0 - 2.637 2.582 2.676 - - 0 - 0.00%
2023-08-31 0 3.380 3.300 3.390 3.380 3.390 14,000 47,340 3.3814 2.637 2.574 2.645 2.637 2.645 17,946 2.6378 -1.74%
2023-08-30 0 3.440 3.380 3.440 3.450 3.450 6,000 20,700 3.4500 2.684 2.637 2.684 2.691 2.691 7,691 2.6913 -0.58%
2023-08-29 0 3.460 3.400 3.460 3.460 3.460 8,000 27,680 3.4600 2.699 2.652 2.699 2.699 2.699 10,255 2.6991 0.00%
2023-08-28 0 3.460 3.260 3.460 3.000 3.460 134,000 443,800 3.3119 2.699 2.543 2.699 2.340 2.699 171,773 2.5836 5.49%
2023-08-25 0 3.280 3.260 3.290 3.120 3.280 76,000 242,600 3.1921 2.559 2.543 2.567 2.434 2.559 97,424 2.4902 5.13%
2023-08-24 0 3.120 3.120 3.150 3.060 3.150 16,000 49,980 3.1238 2.434 2.434 2.457 2.387 2.457 20,510 2.4368 2.30%
2023-08-23 0 3.050 3.050 3.180 3.050 3.050 46,000 140,300 3.0500 2.379 2.379 2.481 2.379 2.379 58,967 2.3793 0.00%
2023-08-22 0 3.050 3.050 3.180 3.050 3.050 10,000 30,500 3.0500 2.379 2.379 2.481 2.379 2.379 12,819 2.3793 0.00%
2023-08-21 0 3.050 3.050 3.090 3.050 3.050 6,000 18,300 3.0500 2.379 2.379 2.411 2.379 2.379 7,691 2.3793 -1.61%
2023-08-18 0 3.100 3.030 3.100 2.900 3.180 118,000 355,500 3.0127 2.418 2.364 2.418 2.262 2.481 151,263 2.3502 -4.91%
2023-08-17 0 3.260 3.180 3.290 3.260 3.260 16,000 52,160 3.2600 2.543 2.481 2.567 2.543 2.543 20,510 2.5431 0.00%
2023-08-16 0 3.260 3.260 3.290 3.250 3.260 8,000 26,020 3.2525 2.543 2.543 2.567 2.535 2.543 10,255 2.5373 0.00%
2023-08-15 0 3.260 3.260 3.290 3.260 3.300 12,000 39,200 3.2667 2.543 2.543 2.567 2.543 2.574 15,383 2.5483 0.00%
2023-08-14 0 3.260 3.080 3.270 3.260 3.260 2,000 6,520 3.2600 2.543 2.403 2.551 2.543 2.543 2,564 2.5431 0.00%
2023-08-11 0 3.260 3.260 3.280 3.260 3.260 2,000 6,520 3.2600 2.543 2.543 2.559 2.543 2.543 2,564 2.5431 0.00%
2023-08-10 0 3.260 3.080 3.300 3.200 3.260 134,000 429,040 3.2018 2.543 2.403 2.574 2.496 2.543 171,773 2.4977 1.87%
2023-08-09 0 3.200 3.080 3.300 3.200 3.200 12,000 38,400 3.2000 2.496 2.403 2.574 2.496 2.496 15,383 2.4963 0.95%
2023-08-08 0 3.170 3.080 3.300 - - 0 0 - 2.473 2.403 2.574 - - 0 - 0.00%
2023-08-07 0 3.170 3.120 3.300 - - 0 0 - 2.473 2.434 2.574 - - 0 - 0.00%
2023-08-04 0 3.170 3.100 3.180 - - 0 0 - 2.473 2.418 2.481 - - 0 - 0.00%
2023-08-03 0 3.170 3.100 3.300 3.180 3.280 18,000 57,380 3.1878 2.473 2.418 2.574 2.481 2.559 23,074 2.4868 0.96%
2023-08-02 0 3.140 3.090 3.180 3.140 3.140 4,000 12,560 3.1400 2.450 2.411 2.481 2.450 2.450 5,128 2.4495 0.00%
2023-08-01 0 3.140 3.140 3.180 - - 0 0 - 2.450 2.450 2.481 - - 0 - 1.62%
2023-07-31 0 3.090 3.090 3.180 3.080 3.090 46,000 142,080 3.0887 2.411 2.411 2.481 2.403 2.411 58,967 2.4095 3.34%
2023-07-28 0 2.990 2.990 3.090 2.990 2.990 2,000 5,980 2.9900 2.332 2.332 2.411 2.332 2.332 2,564 2.3325 -3.24%
2023-07-27 0 3.090 2.900 3.090 - - 0 0 - 2.411 2.262 2.411 - - 0 - 0.00%
2023-07-26 0 3.090 2.900 3.090 - - 4,000 12,360 3.0900 2.411 2.262 2.411 - - 5,128 2.4105 0.00%
2023-07-25 0 3.090 2.890 3.090 - - 0 0 - 2.411 2.254 2.411 - - 0 - 0.00%
2023-07-24 0 3.090 2.830 3.090 - - 0 0 - 2.411 2.208 2.411 - - 0 - 0.00%
2023-07-21 0 3.090 2.870 3.090 - - 0 0 - 2.411 2.239 2.411 - - 0 - 0.00%
2023-07-20 0 3.090 2.860 3.090 - - 0 0 - 2.411 2.231 2.411 - - 0 - 0.00%
2023-07-19 0 3.090 2.860 3.090 3.090 3.090 14,000 43,260 3.0900 2.411 2.231 2.411 2.411 2.411 17,946 2.4105 3.00%
2023-07-18 0 3.000 2.860 3.090 3.000 3.000 4,000 12,000 3.0000 2.340 2.231 2.411 2.340 2.340 5,128 2.3403 0.00%
2023-07-14 0 3.000 2.830 3.000 - - 0 0 - 2.340 2.208 2.340 - - 0 - 0.00%
2023-07-13 0 3.000 2.830 3.000 3.000 3.000 2,000 6,000 3.0000 2.340 2.208 2.340 2.340 2.340 2,564 2.3403 0.00%
2023-07-12 0 3.000 3.000 3.090 2.990 3.000 10,000 29,920 2.9920 2.340 2.340 2.411 2.332 2.340 12,819 2.3341 0.00%
2023-07-11 0 3.000 3.000 3.080 - - 0 0 - 2.340 2.340 2.403 - - 0 - 0.33%
2023-07-10 0 2.990 2.830 3.000 - - 0 0 - 2.332 2.208 2.340 - - 0 - -0.33%
2023-07-07 0 3.000 2.870 3.090 - - 0 0 - 2.340 2.239 2.411 - - 0 - 0.00%
2023-07-06 0 3.000 2.950 3.090 3.000 3.000 2,000 6,000 3.0000 2.340 2.301 2.411 2.340 2.340 2,564 2.3403 0.00%
2023-07-05 0 3.000 2.900 3.090 - - 0 0 - 2.340 2.262 2.411 - - 0 - 0.00%
2023-07-04 0 3.000 3.000 3.100 2.970 3.000 36,000 107,700 2.9917 2.340 2.340 2.418 2.317 2.340 46,148 2.3338 0.00%
2023-07-03 0 3.000 2.930 3.000 2.890 3.000 12,000 35,120 2.9267 2.340 2.286 2.340 2.254 2.340 15,383 2.2831 0.00%
2023-06-30 0 3.000 2.800 3.000 - - 0 0 - 2.340 2.184 2.340 - - 0 - 0.00%
2023-06-29 0 3.000 2.900 3.000 3.000 3.000 2,000 6,000 3.0000 2.340 2.262 2.340 2.340 2.340 2,564 2.3403 1.69%
2023-06-28 0 2.950 2.900 3.000 - - 0 0 - 2.301 2.262 2.340 - - 0 - 0.00%
2023-06-27 0 2.950 2.800 3.000 2.890 2.950 118,000 347,160 2.9420 2.301 2.184 2.340 2.254 2.301 151,263 2.2951 2.08%
2023-06-26 0 2.890 2.850 2.920 - - 0 0 - 2.254 2.223 2.278 - - 0 - 0.00%
2023-06-23 0 2.890 2.890 2.900 2.800 2.900 138,000 398,040 2.8843 2.254 2.254 2.262 2.184 2.262 176,901 2.2501 3.21%
2023-06-21 0 2.800 2.800 2.890 2.800 2.800 2,000 5,600 2.8000 2.184 2.184 2.254 2.184 2.184 2,564 2.1843 0.00%
2023-06-20 0 2.800 2.800 2.940 - - 0 0 - 2.184 2.184 2.293 - - 0 - 0.00%
2023-06-19 0 2.800 2.750 2.930 2.800 2.800 10,000 28,000 2.8000 2.184 2.145 2.286 2.184 2.184 12,819 2.1843 -0.36%
2023-06-16 0 2.810 2.810 2.930 2.780 2.900 122,000 339,720 2.7846 2.192 2.192 2.286 2.169 2.262 156,390 2.1723 0.36%
2023-06-15 0 2.800 2.800 2.860 2.800 2.860 50,000 142,380 2.8476 2.184 2.184 2.231 2.184 2.231 64,094 2.2214 -2.44%
2023-06-14 0 2.870 2.780 2.990 - - 0 0 - 2.239 2.169 2.332 - - 0 - 0.00%
2023-06-13 0 2.870 2.780 2.880 2.870 2.870 22,000 63,140 2.8700 2.239 2.169 2.247 2.239 2.239 28,202 2.2389 -0.35%
2023-06-12 0 2.880 2.850 2.900 2.880 2.880 4,000 11,540 2.8850 2.247 2.223 2.262 2.247 2.247 5,128 2.2506 0.00%
2023-06-09 0 2.880 2.950 3.030 - - 0 0 - 2.247 2.301 2.364 - - 0 - 0.00%
2023-06-08 0 2.880 2.820 3.050 - - 0 0 - 2.247 2.200 2.379 - - 0 - 0.00%
2023-06-07 0 2.880 2.850 3.040 - - 0 0 - 2.247 2.223 2.372 - - 0 - 0.00%
2023-06-06 0 2.880 2.850 3.000 2.880 2.960 16,000 46,720 2.9200 2.247 2.223 2.340 2.247 2.309 20,510 2.2779 -1.37%
2023-06-05 0 2.920 2.830 3.030 2.850 3.140 96,000 281,840 2.9358 2.278 2.208 2.364 2.223 2.450 123,061 2.2902 -7.89%
2023-06-02 0 3.170 2.800 3.170 3.190 3.190 2,000 6,380 3.1900 2.473 2.184 2.473 2.489 2.489 2,564 2.4885 -1.25%
2023-06-01 0 3.210 2.800 3.230 2.690 3.230 120,000 325,820 2.7152 2.504 2.184 2.520 2.098 2.520 153,827 2.1181 10.69%
2023-05-31 0 2.900 2.900 2.950 2.900 3.300 32,000 94,580 2.9556 2.262 2.262 2.301 2.262 2.574 41,020 2.3057 -3.88%
2023-05-30 0 3.210 3.210 3.300 3.210 3.210 18,000 57,780 3.2100 2.354 2.354 2.420 2.354 2.354 24,550 2.3536 -0.31%
2023-05-29 0 3.220 3.200 3.300 3.200 3.220 32,000 102,480 3.2025 2.361 2.346 2.420 2.346 2.361 43,645 2.3481 0.62%
2023-05-25 0 3.200 3.200 3.260 3.200 3.200 106,000 339,200 3.2000 2.346 2.346 2.390 2.346 2.346 144,573 2.3462 0.00%
2023-05-24 0 3.200 3.200 3.290 3.200 3.290 70,000 225,340 3.2191 2.346 2.346 2.412 2.346 2.412 95,472 2.3603 -2.74%
2023-05-23 0 3.290 3.250 3.300 3.290 3.290 20,000 65,800 3.2900 2.412 2.383 2.420 2.412 2.412 27,278 2.4122 1.23%
2023-05-22 0 3.250 3.250 3.290 3.250 3.300 28,000 91,900 3.2821 2.383 2.383 2.412 2.383 2.420 38,189 2.4065 -1.52%
2023-05-19 0 3.300 3.260 3.300 3.300 3.300 14,000 46,200 3.3000 2.420 2.390 2.420 2.420 2.420 19,094 2.4195 1.54%
2023-05-18 0 3.250 3.250 3.300 3.250 3.300 18,000 59,000 3.2778 2.383 2.383 2.420 2.383 2.420 24,550 2.4033 -1.22%
2023-05-17 0 3.290 3.240 3.300 3.300 3.320 20,000 66,200 3.3100 2.412 2.376 2.420 2.420 2.434 27,278 2.4269 -0.30%
2023-05-16 0 3.300 3.220 3.300 3.300 3.340 56,000 184,860 3.3011 2.420 2.361 2.420 2.420 2.449 76,378 2.4203 3.12%
2023-05-15 0 3.200 3.200 3.300 3.200 3.200 18,000 57,780 3.2100 2.346 2.346 2.420 2.346 2.346 24,550 2.3536 -3.03%
2023-05-12 0 3.300 3.170 3.330 3.170 3.300 36,000 115,540 3.2094 2.420 2.324 2.442 2.324 2.420 49,100 2.3532 3.12%
2023-05-11 0 3.200 3.200 3.280 3.190 3.190 14,000 44,660 3.1900 2.346 2.346 2.405 2.339 2.339 19,094 2.3389 0.31%
2023-05-10 0 3.190 3.190 3.270 - - 0 0 - 2.339 2.339 2.398 - - 0 - 0.31%
2023-05-09 0 3.180 3.180 3.330 3.170 3.170 12,000 38,040 3.1700 2.332 2.332 2.442 2.324 2.324 16,367 2.3242 -1.55%
2023-05-08 0 3.230 3.050 3.310 - - 0 0 - 2.368 2.236 2.427 - - 0 - 0.00%
2023-05-05 0 3.230 3.200 3.280 - - 0 0 - 2.368 2.346 2.405 - - 0 - 0.00%
2023-05-04 0 3.230 3.200 3.290 3.230 3.230 2,000 6,460 3.2300 2.368 2.346 2.412 2.368 2.368 2,728 2.3682 0.94%
2023-05-03 0 3.200 3.200 3.310 3.200 3.200 16,000 51,200 3.2000 2.346 2.346 2.427 2.346 2.346 21,822 2.3462 0.00%
2023-05-02 0 3.200 3.200 3.360 3.170 3.180 26,000 82,440 3.1708 2.346 2.346 2.464 2.324 2.332 35,461 2.3248 1.27%
2023-04-28 0 3.160 3.160 3.390 - - 0 0 - 2.317 2.317 2.486 - - 0 - 0.32%
2023-04-27 0 3.150 3.170 3.200 3.150 3.190 200,000 633,200 3.1660 2.310 2.324 2.346 2.310 2.339 272,778 2.3213 0.00%
2023-04-26 0 3.150 3.150 3.220 3.140 3.200 264,000 843,140 3.1937 2.310 2.310 2.361 2.302 2.346 360,068 2.3416 -1.56%
2023-04-25 0 3.200 3.100 3.230 3.170 3.200 28,000 89,540 3.1979 2.346 2.273 2.368 2.324 2.346 38,189 2.3447 1.27%
2023-04-24 0 3.160 3.160 3.240 3.150 3.190 256,000 812,680 3.1745 2.317 2.317 2.376 2.310 2.339 349,156 2.3276 -2.47%
2023-04-21 0 3.240 3.160 3.240 3.200 3.240 12,000 38,480 3.2067 2.376 2.317 2.376 2.346 2.376 16,367 2.3511 1.25%
2023-04-20 0 3.200 3.170 3.200 3.200 3.200 20,000 64,000 3.2000 2.346 2.324 2.346 2.346 2.346 27,278 2.3462 0.00%
2023-04-19 0 3.200 3.200 3.300 3.180 3.250 22,000 70,720 3.2145 2.346 2.346 2.420 2.332 2.383 30,006 2.3569 -2.14%
2023-04-18 0 3.270 3.260 3.300 3.270 3.390 108,000 355,240 3.2893 2.398 2.390 2.420 2.398 2.486 147,300 2.4117 -0.61%
2023-04-17 0 3.290 3.290 3.390 3.290 3.350 82,000 271,740 3.3139 2.412 2.412 2.486 2.412 2.456 111,839 2.4297 -0.30%
2023-04-14 0 3.300 3.300 3.360 - - 0 0 - 2.420 2.420 2.464 - - 0 - 0.30%
2023-04-13 0 3.290 3.290 3.350 3.290 3.320 44,000 145,360 3.3036 2.412 2.412 2.456 2.412 2.434 60,011 2.4222 -0.90%
2023-04-12 0 3.320 3.250 3.350 - - 0 0 - 2.434 2.383 2.456 - - 0 - 0.00%
2023-04-11 0 3.320 3.260 3.330 3.270 3.320 86,000 283,760 3.2995 2.434 2.390 2.442 2.398 2.434 117,295 2.4192 0.61%
2023-04-06 0 3.300 3.250 3.340 3.200 3.350 168,000 552,580 3.2892 2.420 2.383 2.449 2.346 2.456 229,134 2.4116 -0.60%
2023-04-04 0 3.320 3.300 3.350 3.270 3.340 102,000 335,880 3.2929 2.434 2.420 2.456 2.398 2.449 139,117 2.4144 -0.30%
2023-04-03 0 3.330 3.330 3.360 3.330 3.330 30,000 99,900 3.3300 2.442 2.442 2.464 2.442 2.442 40,917 2.4415 0.00%
2023-03-31 0 3.330 3.290 3.370 3.290 3.360 100,000 333,100 3.3310 2.442 2.412 2.471 2.412 2.464 136,389 2.4423 0.00%
2023-03-30 0 3.330 3.320 3.360 3.320 3.330 12,000 39,900 3.3250 2.442 2.434 2.464 2.434 2.442 16,367 2.4379 0.00%
2023-03-29 0 3.330 3.300 3.370 3.300 3.340 46,000 152,980 3.3257 2.442 2.420 2.471 2.420 2.449 62,739 2.4384 -0.30%
2023-03-28 0 3.340 3.340 3.400 3.250 3.400 196,000 657,620 3.3552 2.449 2.449 2.493 2.383 2.493 267,323 2.4600 3.09%
2023-03-27 0 3.240 3.200 3.240 3.200 3.260 32,000 103,140 3.2231 2.376 2.346 2.376 2.346 2.390 43,645 2.3632 1.25%
2023-03-24 0 3.200 3.200 3.240 3.150 3.200 98,000 312,580 3.1896 2.346 2.346 2.376 2.310 2.346 133,661 2.3386 0.63%
2023-03-23 0 3.180 3.100 3.180 3.150 3.180 62,000 195,640 3.1555 2.332 2.273 2.332 2.310 2.332 84,561 2.3136 0.95%
2023-03-22 0 3.150 3.140 3.170 3.140 3.150 82,000 257,720 3.1429 2.310 2.302 2.324 2.302 2.310 111,839 2.3044 0.00%
2023-03-21 0 3.150 3.150 3.170 3.150 3.200 68,000 214,620 3.1562 2.310 2.310 2.324 2.310 2.346 92,745 2.3141 0.00%
2023-03-20 0 3.150 3.100 3.180 2.950 3.200 544,000 1,671,320 3.0723 2.310 2.273 2.332 2.163 2.346 741,958 2.2526 8.25%
2023-03-17 0 2.910 2.910 2.930 2.810 2.910 48,000 136,320 2.8400 2.134 2.134 2.148 2.060 2.134 65,467 2.0823 2.11%
2023-03-16 0 2.850 2.790 2.850 2.780 2.850 214,000 598,780 2.7980 2.090 2.046 2.090 2.038 2.090 291,873 2.0515 0.71%
2023-03-15 0 2.830 2.800 2.850 2.830 2.860 6,000 17,100 2.8500 2.075 2.053 2.090 2.075 2.097 8,183 2.0896 1.07%
2023-03-14 0 2.800 2.800 2.840 2.800 2.800 68,000 190,400 2.8000 2.053 2.053 2.082 2.053 2.053 92,745 2.0529 0.00%
2023-03-13 0 2.800 2.800 2.820 2.800 2.810 58,000 162,500 2.8017 2.053 2.053 2.068 2.053 2.060 79,106 2.0542 0.00%
2023-03-10 0 2.800 2.800 2.890 2.730 2.800 84,000 234,400 2.7905 2.053 2.053 2.119 2.002 2.053 114,567 2.0460 0.00%
2023-03-09 0 2.800 2.710 2.840 2.790 2.870 338,000 945,880 2.7985 2.053 1.987 2.082 2.046 2.104 460,996 2.0518 0.00%
2023-03-08 0 2.800 2.710 2.840 2.790 2.800 34,000 95,120 2.7976 2.053 1.987 2.082 2.046 2.053 46,372 2.0512 0.00%
2023-03-07 0 2.800 2.800 2.880 2.800 2.840 46,000 129,080 2.8061 2.053 2.053 2.112 2.053 2.082 62,739 2.0574 -1.06%
2023-03-06 0 2.830 2.800 2.830 2.840 2.860 22,000 62,700 2.8500 2.075 2.053 2.075 2.082 2.097 30,006 2.0896 0.00%
2023-03-03 0 2.830 2.800 2.840 2.820 2.830 4,000 11,300 2.8250 2.075 2.053 2.082 2.068 2.075 5,456 2.0713 1.07%
2023-03-02 0 2.800 2.800 2.810 2.720 2.800 108,000 301,860 2.7950 2.053 2.053 2.060 1.994 2.053 147,300 2.0493 0.00%
2023-03-01 0 2.800 2.800 2.840 2.800 2.850 266,000 744,980 2.8007 2.053 2.053 2.082 2.053 2.090 362,795 2.0534 0.00%
2023-02-28 0 2.800 2.800 2.820 2.790 2.800 42,000 117,660 2.8014 2.053 2.053 2.068 2.046 2.053 57,283 2.0540 0.00%
2023-02-27 0 2.800 2.800 2.830 2.800 2.830 34,000 95,480 2.8082 2.053 2.053 2.075 2.053 2.075 46,372 2.0590 -0.36%
2023-02-24 0 2.810 2.800 2.830 2.790 2.810 60,000 167,900 2.7983 2.060 2.053 2.075 2.046 2.060 81,834 2.0517 0.36%
2023-02-23 0 2.800 2.800 2.810 2.730 2.800 22,000 60,540 2.7518 2.053 2.053 2.060 2.002 2.053 30,006 2.0176 -0.36%
2023-02-22 0 2.810 2.800 2.850 2.740 2.880 568,000 1,585,080 2.7906 2.060 2.053 2.090 2.009 2.112 774,691 2.0461 0.36%
2023-02-21 0 2.800 2.800 2.810 2.520 2.900 838,000 2,294,360 2.7379 2.053 2.053 2.060 1.848 2.126 1,142,942 2.0074 12.00%
2023-02-20 0 2.500 2.500 2.600 2.440 2.500 594,000 1,471,320 2.4770 1.833 1.833 1.906 1.789 1.833 810,152 1.8161 4.17%
2023-02-17 0 2.400 2.400 2.420 2.400 2.420 44,000 106,200 2.4136 1.760 1.760 1.774 1.760 1.774 60,011 1.7697 0.00%
2023-02-16 0 2.400 2.390 2.400 2.370 2.400 134,000 319,100 2.3813 1.760 1.752 1.760 1.738 1.760 182,762 1.7460 1.27%
2023-02-15 0 2.370 2.350 2.370 2.360 2.380 182,000 430,820 2.3671 1.738 1.723 1.738 1.730 1.745 248,228 1.7356 -0.42%
2023-02-14 0 2.380 2.370 2.380 2.360 2.400 154,000 367,080 2.3836 1.745 1.738 1.745 1.730 1.760 210,039 1.7477 0.85%
2023-02-13 0 2.360 2.270 2.360 2.360 2.390 140,000 330,860 2.3633 1.730 1.664 1.730 1.730 1.752 190,945 1.7328 0.85%
2023-02-10 0 2.340 2.280 2.360 2.330 2.340 50,000 116,760 2.3352 1.716 1.672 1.730 1.708 1.716 68,195 1.7122 0.00%
2023-02-09 0 2.340 2.250 2.340 2.340 2.340 4,000 9,360 2.3400 1.716 1.650 1.716 1.716 1.716 5,456 1.7157 0.00%
2023-02-08 0 2.340 2.340 2.360 2.310 2.340 134,000 310,380 2.3163 1.716 1.716 1.730 1.694 1.716 182,762 1.6983 1.30%
2023-02-07 0 2.310 2.250 2.310 2.250 2.320 246,000 562,200 2.2854 1.694 1.650 1.694 1.650 1.701 335,518 1.6756 0.43%
2023-02-06 0 2.300 2.300 2.320 2.230 2.250 152,000 341,060 2.2438 1.686 1.686 1.701 1.635 1.650 207,312 1.6452 2.22%
2023-02-03 0 2.250 2.250 2.320 2.250 2.260 162,000 364,540 2.2502 1.650 1.650 1.701 1.650 1.657 220,951 1.6499 -1.32%
2023-02-02 0 2.280 2.280 2.300 - - 0 0 - 1.672 1.672 1.686 - - 0 - 0.00%
2023-02-01 0 2.280 2.280 2.310 2.280 2.320 68,000 155,360 2.2847 1.672 1.672 1.694 1.672 1.701 92,745 1.6751 -0.87%
2023-01-31 0 2.300 2.280 2.300 2.210 2.320 194,000 440,140 2.2688 1.686 1.672 1.686 1.620 1.701 264,595 1.6634 2.22%
2023-01-30 0 2.250 2.250 2.280 2.110 2.110 2,000 4,220 2.1100 1.650 1.650 1.672 1.547 1.547 2,728 1.5470 0.00%
2023-01-27 0 2.250 2.250 2.260 2.250 2.260 178,000 400,980 2.2527 1.650 1.650 1.657 1.650 1.657 242,773 1.6517 0.45%
2023-01-26 0 2.240 2.220 2.240 2.190 2.240 110,000 242,600 2.2055 1.642 1.628 1.642 1.606 1.642 150,028 1.6170 2.75%
2023-01-20 0 2.180 2.180 2.250 - - 0 0 - 1.598 1.598 1.650 - - 0 - 0.00%
2023-01-19 0 2.180 2.130 2.180 - - 0 0 - 1.598 1.562 1.598 - - 0 - 0.00%
2023-01-18 0 2.180 2.180 2.210 2.120 2.260 128,000 274,140 2.1417 1.598 1.598 1.620 1.554 1.657 174,578 1.5703 2.83%
2023-01-17 0 2.120 2.120 2.160 2.110 2.120 16,000 33,900 2.1188 1.554 1.554 1.584 1.547 1.554 21,822 1.5535 0.47%
2023-01-16 0 2.110 2.110 2.190 2.110 2.110 2,000 4,220 2.1100 1.547 1.547 1.606 1.547 1.547 2,728 1.5470 -0.47%
2023-01-13 0 2.120 2.120 2.200 2.100 2.280 108,000 232,180 2.1498 1.554 1.554 1.613 1.540 1.672 147,300 1.5762 -5.78%
2023-01-12 0 2.250 2.230 2.250 2.250 2.300 58,000 133,200 2.2966 1.650 1.635 1.650 1.650 1.686 79,106 1.6838 0.90%
2023-01-11 0 2.230 2.230 2.240 2.180 2.230 536,000 1,180,240 2.2019 1.635 1.635 1.642 1.598 1.635 731,046 1.6145 3.24%
2023-01-10 0 2.160 2.150 2.160 2.100 2.200 182,000 387,000 2.1264 1.584 1.576 1.584 1.540 1.613 248,228 1.5590 6.93%
2023-01-09 0 2.020 2.020 2.100 2.000 2.100 54,000 108,460 2.0085 1.481 1.481 1.540 1.466 1.540 73,650 1.4726 -3.81%
2023-01-06 0 2.100 2.050 2.100 2.050 2.100 176,000 367,500 2.0881 1.540 1.503 1.540 1.503 1.540 240,045 1.5310 1.94%
2023-01-05 0 2.060 2.010 2.100 2.050 2.060 296,000 608,700 2.0564 1.510 1.474 1.540 1.503 1.510 403,712 1.5078 0.49%
2023-01-04 0 2.050 2.050 2.060 2.050 2.050 28,000 57,400 2.0500 1.503 1.503 1.510 1.503 1.503 38,189 1.5031 0.00%
2023-01-03 0 2.050 2.050 2.060 2.010 2.050 62,000 127,020 2.0487 1.503 1.503 1.510 1.474 1.503 84,561 1.5021 0.49%
2022-12-30 0 2.040 2.010 2.050 - - 0 0 - 1.496 1.474 1.503 - - 0 - 0.00%
2022-12-29 0 2.040 2.010 2.040 2.010 2.040 8,000 16,140 2.0175 1.496 1.474 1.496 1.474 1.496 10,911 1.4792 1.49%
2022-12-28 0 2.010 2.010 2.060 2.000 2.010 58,000 116,400 2.0069 1.474 1.474 1.510 1.466 1.474 79,106 1.4714 0.50%
2022-12-23 0 2.000 2.000 2.010 2.000 2.000 202,000 404,000 2.0000 1.466 1.466 1.474 1.466 1.466 275,506 1.4664 0.00%
2022-12-22 0 2.000 2.000 2.050 2.000 2.000 38,000 76,000 2.0000 1.466 1.466 1.503 1.466 1.466 51,828 1.4664 0.00%
2022-12-21 0 2.000 1.940 2.050 1.900 2.000 112,000 219,500 1.9598 1.466 1.422 1.503 1.393 1.466 152,756 1.4369 4.71%
2022-12-20 0 1.910 1.900 1.910 1.910 1.910 6,000 11,460 1.9100 1.400 1.393 1.400 1.400 1.400 8,183 1.4004 0.00%
2022-12-19 0 1.910 1.910 1.980 1.810 1.920 130,000 241,220 1.8555 1.400 1.400 1.452 1.327 1.408 177,306 1.3605 6.11%
2022-12-16 0 1.800 1.800 1.860 1.770 1.800 82,000 145,500 1.7744 1.320 1.320 1.364 1.298 1.320 111,839 1.3010 1.69%
2022-12-15 0 1.770 1.770 1.900 1.770 1.770 6,000 10,620 1.7700 1.298 1.298 1.393 1.298 1.298 8,183 1.2978 -2.21%
2022-12-14 0 1.810 1.800 1.850 - - 0 0 - 1.327 1.320 1.356 - - 0 - 0.00%
2022-12-13 0 1.810 1.810 1.890 1.790 1.800 22,000 39,460 1.7936 1.327 1.327 1.386 1.312 1.320 30,006 1.3151 2.84%
2022-12-12 0 1.760 1.750 1.790 1.710 1.760 110,000 190,020 1.7275 1.290 1.283 1.312 1.254 1.290 150,028 1.2666 0.00%
2022-12-09 0 1.760 1.760 1.800 1.710 1.800 242,000 426,360 1.7618 1.290 1.290 1.320 1.254 1.320 330,062 1.2918 0.57%
2022-12-08 0 1.750 1.800 1.870 1.710 1.880 138,000 241,760 1.7519 1.283 1.320 1.371 1.254 1.378 188,217 1.2845 -1.69%
2022-12-07 0 1.780 1.770 1.860 1.780 1.820 42,000 75,960 1.8086 1.305 1.298 1.364 1.305 1.334 57,283 1.3260 1.14%
2022-12-06 0 1.760 1.760 1.820 1.760 1.820 68,000 123,640 1.8182 1.290 1.290 1.334 1.290 1.334 92,745 1.3331 -3.30%
2022-12-05 0 1.820 1.720 1.820 1.760 1.820 36,000 65,400 1.8167 1.334 1.261 1.334 1.290 1.334 49,100 1.3320 0.55%
2022-12-02 0 1.810 1.750 1.810 - - 0 0 - 1.327 1.283 1.327 - - 0 - 0.00%
2022-12-01 0 1.810 1.810 1.820 1.700 1.820 82,000 142,000 1.7317 1.327 1.327 1.334 1.246 1.334 111,839 1.2697 5.23%
2022-11-30 0 1.720 1.720 1.730 1.700 1.720 124,000 213,140 1.7189 1.261 1.261 1.268 1.246 1.261 169,123 1.2603 0.58%
2022-11-29 0 1.710 1.710 1.720 1.710 1.720 36,000 61,800 1.7167 1.254 1.254 1.261 1.254 1.261 49,100 1.2587 0.59%
2022-11-28 0 1.700 1.700 1.720 - - 0 0 - 1.246 1.246 1.261 - - 0 - 0.00%
2022-11-25 0 1.700 1.700 1.720 1.700 1.720 86,000 147,460 1.7147 1.246 1.246 1.261 1.246 1.261 117,295 1.2572 -0.58%
2022-11-24 0 1.710 1.700 1.720 1.700 1.720 190,000 324,740 1.7092 1.254 1.246 1.261 1.246 1.261 259,140 1.2531 -1.16%
2022-11-23 0 1.730 1.710 1.730 - - 0 0 - 1.268 1.254 1.268 - - 0 - 0.00%
2022-11-22 0 1.730 1.730 1.770 1.730 1.730 30,000 51,900 1.7300 1.268 1.268 1.298 1.268 1.268 40,917 1.2684 0.58%
2022-11-21 0 1.720 1.720 1.780 1.710 1.720 10,000 17,140 1.7140 1.261 1.261 1.305 1.254 1.261 13,639 1.2567 1.18%
2022-11-18 0 1.700 1.700 1.810 1.700 1.750 30,000 51,900 1.7300 1.246 1.246 1.327 1.246 1.283 40,917 1.2684 -2.86%
2022-11-17 0 1.750 1.750 1.820 - - 0 0 - 1.283 1.283 1.334 - - 0 - 0.00%
2022-11-16 0 1.750 1.750 1.810 1.740 1.750 20,000 34,900 1.7450 1.283 1.283 1.327 1.276 1.283 27,278 1.2794 1.16%
2022-11-15 0 1.730 1.730 1.820 1.730 1.730 40,000 69,200 1.7300 1.268 1.268 1.334 1.268 1.268 54,556 1.2684 1.76%
2022-11-14 0 1.700 1.680 1.820 1.700 1.720 58,000 99,180 1.7100 1.246 1.232 1.334 1.246 1.261 79,106 1.2538 -2.30%
2022-11-11 0 1.740 1.710 1.820 - - 0 0 - 1.276 1.254 1.334 - - 0 - 0.00%
2022-11-10 0 1.740 1.700 1.800 1.740 1.740 30,000 52,200 1.7400 1.276 1.246 1.320 1.276 1.276 40,917 1.2758 0.00%
2022-11-09 0 1.740 1.740 1.820 1.740 1.740 30,000 52,200 1.7400 1.276 1.276 1.334 1.276 1.276 40,917 1.2758 0.58%
2022-11-08 0 1.730 1.700 1.730 1.740 1.740 32,000 55,680 1.7400 1.268 1.246 1.268 1.276 1.276 43,645 1.2758 -0.57%
2022-11-07 0 1.740 1.680 1.740 1.740 1.770 50,000 87,540 1.7508 1.276 1.232 1.276 1.276 1.298 68,195 1.2837 0.00%
2022-11-04 0 1.740 1.700 1.830 1.720 1.760 230,000 400,240 1.7402 1.276 1.246 1.342 1.261 1.290 313,695 1.2759 1.16%
2022-11-03 0 1.720 1.700 1.800 - - 0 0 - 1.261 1.246 1.320 - - 0 - 0.00%
2022-11-02 0 1.720 1.700 1.830 1.720 1.720 6,000 10,320 1.7200 1.261 1.246 1.342 1.261 1.261 8,183 1.2611 -1.71%
2022-11-01 0 1.750 1.630 1.820 1.750 1.820 30,000 53,400 1.7800 1.283 1.195 1.334 1.283 1.334 40,917 1.3051 -2.23%
2022-10-31 0 1.790 1.630 1.790 - - 0 0 - 1.312 1.195 1.312 - - 0 - -1.10%
2022-10-28 0 1.810 1.750 1.810 - - 0 0 - 1.327 1.283 1.327 - - 0 - -1.09%
2022-10-27 0 1.830 1.610 1.830 1.700 1.830 14,000 25,360 1.8114 1.342 1.180 1.342 1.246 1.342 19,094 1.3281 8.93%
2022-10-26 0 1.680 1.650 1.680 - - 0 0 - 1.232 1.210 1.232 - - 0 - 0.00%
2022-10-25 0 1.680 1.680 1.830 1.670 1.680 16,000 26,840 1.6775 1.232 1.232 1.342 1.224 1.232 21,822 1.2299 0.00%
2022-10-24 0 1.680 1.670 1.680 1.600 1.690 210,000 349,140 1.6626 1.232 1.224 1.232 1.173 1.239 286,417 1.2190 -5.08%
2022-10-21 0 1.770 1.660 1.770 1.790 1.790 20,000 35,800 1.7900 1.298 1.217 1.298 1.312 1.312 27,278 1.3124 1.72%
2022-10-20 0 1.740 1.630 1.820 - - 0 0 - 1.276 1.195 1.334 - - 0 - 0.00%
2022-10-19 0 1.740 1.710 1.740 1.740 1.740 12,000 20,880 1.7400 1.276 1.254 1.276 1.276 1.276 16,367 1.2758 0.00%
2022-10-18 0 1.740 1.740 1.750 1.730 1.730 20,000 34,600 1.7300 1.276 1.276 1.283 1.268 1.268 27,278 1.2684 -1.69%
2022-10-17 0 1.770 1.730 1.770 - - 0 0 - 1.298 1.268 1.298 - - 0 - 0.00%
2022-10-14 0 1.770 1.710 1.780 - - 0 0 - 1.298 1.254 1.305 - - 0 - 0.00%
2022-10-13 0 1.770 1.710 1.840 - - 0 0 - 1.298 1.254 1.349 - - 0 - 0.00%
2022-10-12 0 1.770 1.710 1.770 - - 2,000 3,520 1.7600 1.298 1.254 1.298 - - 2,728 1.2904 0.00%
2022-10-11 0 1.770 1.710 1.770 - - 0 0 - 1.298 1.254 1.298 - - 0 - -0.56%
2022-10-10 0 1.780 1.710 1.780 - - 0 0 - 1.305 1.254 1.305 - - 0 - 0.00%
2022-10-07 0 1.780 1.710 1.780 - - 10,000 17,500 1.7500 1.305 1.254 1.305 - - 13,639 1.2831 0.00%
2022-10-06 0 1.780 1.750 1.780 1.750 1.780 120,000 213,380 1.7782 1.305 1.283 1.305 1.283 1.305 163,667 1.3037 0.00%
2022-10-05 0 1.780 1.720 1.780 1.770 1.860 110,000 195,620 1.7784 1.305 1.261 1.305 1.298 1.364 150,028 1.3039 2.30%
2022-10-03 0 1.740 1.730 1.820 1.730 1.740 20,000 34,640 1.7320 1.276 1.268 1.334 1.268 1.276 27,278 1.2699 -5.43%
2022-09-30 0 1.840 1.620 1.850 1.500 1.840 16,000 25,580 1.5988 1.349 1.188 1.356 1.100 1.349 21,822 1.1722 4.55%
2022-09-29 0 1.760 1.760 1.880 1.700 1.800 62,000 107,280 1.7303 1.290 1.290 1.378 1.246 1.320 84,561 1.2687 -2.22%
2022-09-28 0 1.800 1.750 1.800 1.800 1.820 86,000 155,220 1.8049 1.320 1.283 1.320 1.320 1.334 117,295 1.3233 -1.64%
2022-09-27 0 1.830 1.830 1.880 1.810 1.880 24,000 43,720 1.8217 1.342 1.342 1.378 1.327 1.378 32,733 1.3356 0.55%
2022-09-26 0 1.820 1.820 1.880 1.820 1.820 24,000 43,680 1.8200 1.334 1.334 1.378 1.334 1.334 32,733 1.3344 -0.55%
2022-09-23 0 1.830 1.830 1.880 1.810 1.880 22,000 41,220 1.8736 1.342 1.342 1.378 1.327 1.378 30,006 1.3737 -2.66%
2022-09-22 0 1.880 1.850 1.880 1.880 1.950 28,000 53,060 1.8950 1.378 1.356 1.378 1.378 1.430 38,189 1.3894 -1.05%
2022-09-21 0 1.900 1.890 1.930 1.890 1.900 38,000 72,060 1.8963 1.393 1.386 1.415 1.386 1.393 51,828 1.3904 -2.06%
2022-09-20 0 1.940 1.940 1.950 1.890 1.940 194,000 375,880 1.9375 1.422 1.422 1.430 1.386 1.422 264,595 1.4206 0.52%
2022-09-19 0 1.930 1.910 1.930 1.930 1.950 54,000 104,700 1.9389 1.415 1.400 1.415 1.415 1.430 73,650 1.4216 1.58%
2022-09-16 0 1.900 1.890 1.900 - - 0 0 - 1.393 1.386 1.393 - - 0 - -1.04%
2022-09-15 0 1.920 1.900 1.980 1.920 1.920 20,000 38,400 1.9200 1.408 1.393 1.452 1.408 1.408 27,278 1.4077 2.13%
2022-09-14 0 1.880 1.890 1.970 1.880 1.980 172,000 337,140 1.9601 1.378 1.386 1.444 1.378 1.452 234,590 1.4371 -2.59%
2022-09-13 0 1.930 1.880 1.980 - - 0 0 - 1.415 1.378 1.452 - - 0 - 0.00%
2022-09-09 0 1.930 1.880 1.930 1.930 1.980 14,000 27,320 1.9514 1.415 1.378 1.415 1.415 1.452 19,094 1.4308 0.94%
2022-09-08 0 2.020 2.020 2.030 2.010 2.020 120,000 242,060 2.0172 1.402 1.402 1.409 1.395 1.402 172,912 1.3999 0.50%
2022-09-07 0 2.010 2.000 2.080 - - 0 0 - 1.395 1.388 1.444 - - 0 - 0.00%
2022-09-06 0 2.010 2.010 2.090 - - 0 0 - 1.395 1.395 1.450 - - 0 - 0.00%
2022-09-05 0 2.010 2.010 2.090 1.990 1.990 2,000 3,980 1.9900 1.395 1.395 1.450 1.381 1.381 2,882 1.3811 0.50%
2022-09-02 0 2.000 1.990 2.070 - - 0 0 - 1.388 1.381 1.437 - - 0 - 0.00%
2022-09-01 0 2.000 2.000 2.080 2.000 2.000 110,000 220,000 2.0000 1.388 1.388 1.444 1.388 1.388 158,503 1.3880 -0.99%
2022-08-31 0 2.020 2.010 2.080 2.000 2.020 164,000 328,120 2.0007 1.402 1.395 1.444 1.388 1.402 236,313 1.3885 1.00%
2022-08-30 0 2.000 2.000 2.060 2.000 2.000 62,000 124,000 2.0000 1.388 1.388 1.430 1.388 1.388 89,338 1.3880 -0.50%
2022-08-29 0 2.010 2.010 2.060 1.990 2.060 174,000 348,180 2.0010 1.395 1.395 1.430 1.381 1.430 250,722 1.3887 -1.95%
2022-08-26 0 2.050 2.020 2.050 - - 0 0 - 1.423 1.402 1.423 - - 0 - 0.00%
2022-08-25 0 2.050 2.000 2.050 - - 0 0 - 1.423 1.388 1.423 - - 0 - -0.49%
2022-08-24 0 2.060 2.000 2.060 2.000 2.060 16,000 32,600 2.0375 1.430 1.388 1.430 1.388 1.430 23,055 1.4140 0.00%
2022-08-23 0 2.060 2.000 2.060 2.000 2.060 116,000 232,360 2.0031 1.430 1.388 1.430 1.388 1.430 167,148 1.3901 0.00%
2022-08-22 0 2.060 2.010 2.060 2.060 2.060 56,000 115,360 2.0600 1.430 1.395 1.430 1.430 1.430 80,692 1.4296 0.00%
2022-08-19 0 2.060 2.020 2.120 - - 0 0 - 1.430 1.402 1.471 - - 0 - 0.00%
2022-08-18 0 2.060 2.010 2.060 2.010 2.060 94,000 189,240 2.0132 1.430 1.395 1.430 1.395 1.430 135,448 1.3971 0.98%
2022-08-17 0 2.040 2.030 2.060 2.030 2.060 100,000 204,180 2.0418 1.416 1.409 1.430 1.409 1.430 144,093 1.4170 -1.45%
2022-08-16 0 2.070 2.050 2.070 2.030 2.070 32,000 65,940 2.0606 1.437 1.423 1.437 1.409 1.437 46,110 1.4301 -1.43%
2022-08-15 0 2.100 2.010 2.110 2.010 2.120 318,000 666,940 2.0973 1.457 1.395 1.464 1.395 1.471 458,217 1.4555 -0.94%
2022-08-12 0 2.120 2.120 2.180 2.120 2.130 52,000 110,400 2.1231 1.471 1.471 1.513 1.471 1.478 74,928 1.4734 0.00%
2022-08-11 0 2.120 2.120 2.150 2.120 2.130 146,000 310,200 2.1247 1.471 1.471 1.492 1.471 1.478 210,376 1.4745 0.00%
2022-08-10 0 2.120 2.020 2.120 - - 0 0 - 1.471 1.402 1.471 - - 0 - 0.00%
2022-08-09 0 2.120 2.100 2.130 2.080 2.170 80,000 169,440 2.1180 1.471 1.457 1.478 1.444 1.506 115,275 1.4699 -1.85%
2022-08-08 0 2.160 2.110 2.160 2.100 2.200 34,000 74,080 2.1788 1.499 1.464 1.499 1.457 1.527 48,992 1.5121 2.37%
2022-08-05 0 2.110 2.040 2.110 2.110 2.120 8,000 16,900 2.1125 1.464 1.416 1.464 1.464 1.471 11,527 1.4661 4.46%
2022-08-04 0 2.020 2.020 2.160 2.020 2.050 134,500 275,510 2.0484 1.402 1.402 1.499 1.402 1.423 193,805 1.4216 0.00%
2022-08-03 0 2.020 2.020 2.050 2.020 2.020 8,000 16,160 2.0200 1.402 1.402 1.423 1.402 1.402 11,527 1.4019 0.00%
2022-08-02 0 2.020 1.970 2.020 - - 0 0 - 1.402 1.367 1.402 - - 0 - 0.00%
2022-08-01 0 2.020 2.000 2.050 2.020 2.020 22,000 44,440 2.0200 1.402 1.388 1.423 1.402 1.402 31,701 1.4019 1.51%
2022-07-29 0 1.990 1.980 2.000 1.960 2.010 684,000 1,365,240 1.9960 1.381 1.374 1.388 1.360 1.395 985,598 1.3852 3.11%
2022-07-28 0 1.930 1.930 1.940 1.930 1.930 20,000 38,600 1.9300 1.339 1.339 1.346 1.339 1.339 28,819 1.3394 -1.03%
2022-07-27 0 1.950 1.880 1.950 - - 0 0 - 1.353 1.305 1.353 - - 0 - -1.52%
2022-07-26 0 1.980 1.850 1.980 1.830 1.980 44,000 80,860 1.8377 1.374 1.284 1.374 1.270 1.374 63,401 1.2754 3.13%
2022-07-25 0 1.920 1.810 1.920 - - 0 0 - 1.332 1.256 1.332 - - 0 - -0.52%
2022-07-22 0 1.930 1.770 1.930 1.930 1.960 4,000 7,780 1.9450 1.339 1.228 1.339 1.339 1.360 5,764 1.3498 0.00%
2022-07-21 0 1.930 1.800 1.930 1.930 1.930 2,000 3,860 1.9300 1.339 1.249 1.339 1.339 1.339 2,882 1.3394 4.32%
2022-07-20 0 1.850 1.800 1.980 1.680 1.850 276,000 486,060 1.7611 1.284 1.249 1.374 1.166 1.284 397,697 1.2222 -2.63%
2022-07-19 0 1.900 1.800 1.900 1.900 1.900 2,000 3,800 1.9000 1.319 1.249 1.319 1.319 1.319 2,882 1.3186 0.00%
2022-07-18 0 1.900 1.680 1.950 1.900 1.900 12,000 22,800 1.9000 1.319 1.166 1.353 1.319 1.319 17,291 1.3186 0.00%
2022-07-15 0 1.900 1.680 1.900 1.870 1.920 22,000 41,360 1.8800 1.319 1.166 1.319 1.298 1.332 31,701 1.3047 2.70%
2022-07-14 0 1.850 1.810 1.900 1.850 1.850 16,000 29,600 1.8500 1.284 1.256 1.319 1.284 1.284 23,055 1.2839 0.00%
2022-07-13 0 1.850 1.820 1.900 1.850 1.850 12,000 22,200 1.8500 1.284 1.263 1.319 1.284 1.284 17,291 1.2839 -1.60%
2022-07-12 0 1.880 1.880 1.990 - - 0 0 - 1.305 1.305 1.381 - - 0 - 0.53%
2022-07-11 0 1.870 1.830 1.920 1.800 1.990 146,000 268,800 1.8411 1.298 1.270 1.332 1.249 1.381 210,376 1.2777 -1.06%
2022-07-08 0 1.890 1.890 1.960 1.890 1.890 20,000 37,800 1.8900 1.312 1.312 1.360 1.312 1.312 28,819 1.3117 0.53%
2022-07-07 0 1.880 1.870 1.960 1.880 1.890 40,000 75,220 1.8805 1.305 1.298 1.360 1.305 1.312 57,637 1.3051 0.00%
2022-07-06 0 1.880 1.880 1.940 1.880 1.880 40,000 75,200 1.8800 1.305 1.305 1.346 1.305 1.305 57,637 1.3047 -1.57%
2022-07-05 0 1.910 1.880 1.920 1.880 1.930 100,000 188,560 1.8856 1.326 1.305 1.332 1.305 1.339 144,093 1.3086 0.53%
2022-07-04 0 1.900 1.880 1.950 - - 0 0 - 1.319 1.305 1.353 - - 0 - 0.00%
2022-06-30 0 1.900 1.880 1.930 1.880 1.910 90,000 170,020 1.8891 1.319 1.305 1.339 1.305 1.326 129,684 1.3110 -0.52%
2022-06-29 0 1.910 1.890 1.950 1.910 1.910 6,000 11,460 1.9100 1.326 1.312 1.353 1.326 1.326 8,646 1.3255 -1.04%
2022-06-28 0 1.930 1.890 1.960 1.930 1.930 18,000 34,740 1.9300 1.339 1.312 1.360 1.339 1.339 25,937 1.3394 -1.53%
2022-06-27 0 1.960 1.870 1.960 1.960 1.960 2,000 3,920 1.9600 1.360 1.298 1.360 1.360 1.360 2,882 1.3602 0.00%
2022-06-24 0 1.960 1.840 1.960 1.890 1.960 64,000 122,140 1.9084 1.360 1.277 1.360 1.312 1.360 92,220 1.3244 3.70%
2022-06-23 0 1.890 1.870 1.920 - - 0 0 - 1.312 1.298 1.332 - - 0 - 0.00%
2022-06-22 0 1.890 1.880 1.950 - - 0 0 - 1.312 1.305 1.353 - - 0 - 0.00%
2022-06-21 0 1.890 1.870 1.960 1.890 1.890 26,000 49,140 1.8900 1.312 1.298 1.360 1.312 1.312 37,464 1.3117 0.00%
2022-06-20 0 1.890 1.870 1.890 1.880 1.890 40,000 75,280 1.8820 1.312 1.298 1.312 1.305 1.312 57,637 1.3061 0.53%
2022-06-17 0 1.880 1.860 1.900 - - 0 0 - 1.305 1.291 1.319 - - 0 - 0.00%
2022-06-16 0 1.880 1.860 1.900 - - 0 0 - 1.305 1.291 1.319 - - 0 - 0.00%
2022-06-15 0 1.880 1.860 1.910 1.880 1.880 30,000 56,400 1.8800 1.305 1.291 1.326 1.305 1.305 43,228 1.3047 -2.59%
2022-06-14 0 1.930 1.930 1.950 1.900 1.900 10,000 19,000 1.9000 1.339 1.339 1.353 1.319 1.319 14,409 1.3186 -1.03%
2022-06-13 0 1.950 1.900 1.960 1.950 1.950 10,000 19,500 1.9500 1.353 1.319 1.360 1.353 1.353 14,409 1.3533 1.04%
2022-06-10 0 1.930 1.860 1.960 - - 0 0 - 1.339 1.291 1.360 - - 0 - 0.00%
2022-06-09 0 1.930 1.860 1.930 1.950 1.950 20,000 39,000 1.9500 1.339 1.291 1.339 1.353 1.353 28,819 1.3533 1.05%
2022-06-08 0 1.910 1.860 1.950 - - 0 0 - 1.326 1.291 1.353 - - 0 - 0.00%
2022-06-07 0 1.910 1.880 1.920 1.900 1.950 86,000 164,640 1.9144 1.326 1.305 1.332 1.319 1.353 123,920 1.3286 -1.55%
2022-06-06 0 1.940 1.860 1.960 1.940 1.960 58,000 113,080 1.9497 1.346 1.291 1.360 1.346 1.360 83,574 1.3531 -0.51%
2022-06-02 0 1.950 1.900 1.960 - - 0 0 - 1.353 1.319 1.360 - - 0 - 0.00%
2022-06-01 0 1.950 1.850 1.960 - - 0 0 - 1.353 1.284 1.360 - - 0 - 0.00%
2022-05-31 0 1.950 1.880 1.950 1.910 1.960 162,000 311,120 1.9205 1.353 1.305 1.353 1.326 1.360 233,431 1.3328 3.17%
2022-05-30 0 2.050 2.030 2.050 2.050 2.060 704,000 1,443,580 2.0505 1.312 1.299 1.312 1.312 1.318 1,100,293 1.3120 0.00%
2022-05-27 0 2.050 1.950 2.060 - - 0 0 - 1.312 1.248 1.318 - - 0 - 0.00%
2022-05-26 0 2.050 2.000 2.060 1.900 2.050 142,000 285,500 2.0106 1.312 1.280 1.318 1.216 1.312 221,934 1.2864 -0.97%
2022-05-25 0 2.070 2.020 2.070 - - 0 0 - 1.324 1.292 1.324 - - 0 - 0.00%
2022-05-24 0 2.070 2.000 2.070 - - 0 0 - 1.324 1.280 1.324 - - 0 - 0.00%
2022-05-23 0 2.070 2.000 2.070 2.070 2.070 20,000 41,400 2.0700 1.324 1.280 1.324 1.324 1.324 31,258 1.3244 1.97%
2022-05-20 0 2.030 2.030 2.040 1.990 2.020 60,000 119,940 1.9990 1.299 1.299 1.305 1.273 1.292 93,775 1.2790 -0.98%
2022-05-19 0 2.050 1.960 2.050 - - 0 0 - 1.312 1.254 1.312 - - 0 - 0.00%
2022-05-18 0 2.050 1.980 2.050 - - 0 0 - 1.312 1.267 1.312 - - 0 - -0.49%
2022-05-17 0 2.060 2.000 2.060 - - 0 0 - 1.318 1.280 1.318 - - 0 - 0.00%
2022-05-16 0 2.060 2.020 2.060 2.070 2.070 16,000 33,120 2.0700 1.318 1.292 1.318 1.324 1.324 25,007 1.3244 3.00%
2022-05-13 0 2.000 2.000 2.070 2.000 2.000 8,000 16,000 2.0000 1.280 1.280 1.324 1.280 1.280 12,503 1.2797 1.01%
2022-05-12 0 1.980 1.980 2.000 1.970 1.980 10,000 19,760 1.9760 1.267 1.267 1.280 1.260 1.267 15,629 1.2643 -0.50%
2022-05-11 0 1.990 1.990 2.060 1.990 1.990 80,000 159,200 1.9900 1.273 1.273 1.318 1.273 1.273 125,033 1.2733 0.00%
2022-05-10 0 1.990 1.990 2.050 1.980 2.070 74,000 152,460 2.0603 1.273 1.273 1.312 1.267 1.324 115,656 1.3182 -2.93%
2022-05-06 0 2.050 1.850 2.100 - - 0 0 - 1.312 1.184 1.344 - - 0 - 0.00%
2022-05-05 0 2.050 2.000 2.080 - - 0 0 - 1.312 1.280 1.331 - - 0 - -2.38%
2022-05-04 0 2.100 1.980 2.100 2.100 2.100 2,000 4,200 2.1000 1.344 1.267 1.344 1.344 1.344 3,126 1.3436 3.96%
2022-05-03 0 2.020 2.020 2.070 - - 0 0 - 1.292 1.292 1.324 - - 0 - 0.00%
2022-04-29 0 2.020 1.980 2.050 1.980 2.020 16,000 31,760 1.9850 1.292 1.267 1.312 1.267 1.292 25,007 1.2701 2.02%
2022-04-28 0 1.980 1.930 2.000 1.940 2.000 64,000 124,600 1.9469 1.267 1.235 1.280 1.241 1.280 100,027 1.2457 1.54%
2022-04-27 0 1.950 1.920 2.000 - - 0 0 - 1.248 1.228 1.280 - - 0 - 0.00%
2022-04-26 0 1.950 1.950 2.000 1.950 2.000 188,000 367,000 1.9521 1.248 1.248 1.280 1.248 1.280 293,828 1.2490 0.00%
2022-04-25 0 1.950 1.910 1.950 1.910 1.980 50,000 96,920 1.9384 1.248 1.222 1.248 1.222 1.267 78,146 1.2402 -2.50%
2022-04-22 0 2.000 1.980 2.050 1.980 2.000 164,000 326,820 1.9928 1.280 1.267 1.312 1.267 1.280 256,318 1.2751 -0.50%
2022-04-21 0 2.010 1.990 2.030 2.010 2.040 56,000 114,320 2.0414 1.286 1.273 1.299 1.286 1.305 87,523 1.3062 -0.99%
2022-04-20 0 2.030 2.030 2.130 2.030 2.030 30,000 60,900 2.0300 1.299 1.299 1.363 1.299 1.299 46,887 1.2989 0.00%
2022-04-19 0 2.030 2.030 2.070 2.030 2.030 4,000 8,120 2.0300 1.299 1.299 1.324 1.299 1.299 6,252 1.2989 -1.93%
2022-04-14 0 2.070 2.060 2.070 2.050 2.070 180,000 370,100 2.0561 1.324 1.318 1.324 1.312 1.324 281,325 1.3156 0.00%
2022-04-13 0 2.070 2.070 2.110 2.070 2.100 64,000 134,100 2.0953 1.324 1.324 1.350 1.324 1.344 100,027 1.3406 -1.43%
2022-04-12 0 2.100 2.050 2.100 2.050 2.100 104,000 214,300 2.0606 1.344 1.312 1.344 1.312 1.344 162,543 1.3184 0.00%
2022-04-11 0 2.100 2.050 2.100 2.100 2.100 70,000 147,000 2.1000 1.344 1.312 1.344 1.344 1.344 109,404 1.3436 -0.94%
2022-04-08 0 2.120 2.100 2.150 - - 0 0 - 1.356 1.344 1.376 - - 0 - 0.00%
2022-04-07 0 2.120 2.120 2.150 2.110 2.120 16,000 33,900 2.1188 1.356 1.356 1.376 1.350 1.356 25,007 1.3556 0.00%
2022-04-06 0 2.120 2.120 2.140 2.120 2.120 140,000 296,800 2.1200 1.356 1.356 1.369 1.356 1.356 218,808 1.3564 0.47%
2022-04-04 0 2.110 2.110 2.120 2.020 2.110 22,000 46,100 2.0955 1.350 1.350 1.356 1.292 1.350 34,384 1.3407 0.48%
2022-04-01 0 2.100 2.100 2.110 2.100 2.100 54,000 113,400 2.1000 1.344 1.344 1.350 1.344 1.344 84,397 1.3436 0.00%
2022-03-31 0 2.100 2.060 2.100 2.080 2.100 146,000 306,040 2.0962 1.344 1.318 1.344 1.331 1.344 228,186 1.3412 0.00%
2022-03-30 0 2.100 2.080 2.110 2.110 2.110 12,000 25,120 2.0933 1.344 1.331 1.350 1.350 1.350 18,755 1.3394 0.48%
2022-03-29 0 2.090 2.060 2.110 2.060 2.150 36,000 75,240 2.0900 1.337 1.318 1.350 1.318 1.376 56,265 1.3372 -0.95%
2022-03-28 0 2.110 2.080 2.140 2.110 2.110 90,000 189,900 2.1100 1.350 1.331 1.369 1.350 1.350 140,662 1.3500 0.00%
2022-03-25 0 2.110 2.070 2.110 2.110 2.130 52,000 110,120 2.1177 1.350 1.324 1.350 1.350 1.363 81,272 1.3550 -0.94%
2022-03-24 0 2.130 2.110 2.130 2.110 2.130 54,000 114,780 2.1256 1.363 1.350 1.363 1.350 1.363 84,397 1.3600 0.00%
2022-03-23 0 2.130 2.110 2.130 2.060 2.130 1,032,000 2,153,240 2.0865 1.363 1.350 1.363 1.318 1.363 1,612,929 1.3350 2.40%
2022-03-22 0 2.080 2.060 2.080 2.080 2.100 32,000 66,720 2.0850 1.331 1.318 1.331 1.331 1.344 50,013 1.3340 -0.48%
2022-03-21 0 2.090 2.030 2.090 2.030 2.100 110,000 226,380 2.0580 1.337 1.299 1.337 1.299 1.344 171,921 1.3168 1.95%
2022-03-18 0 2.050 1.990 2.060 1.990 2.050 68,000 136,320 2.0047 1.312 1.273 1.318 1.273 1.312 106,278 1.2827 2.50%
2022-03-17 0 2.000 1.980 2.020 1.980 2.000 24,000 47,740 1.9892 1.280 1.267 1.292 1.267 1.280 37,510 1.2727 1.01%
2022-03-16 0 1.980 1.850 1.980 1.890 1.980 36,000 68,600 1.9056 1.267 1.184 1.267 1.209 1.267 56,265 1.2192 7.61%
2022-03-15 0 1.840 1.820 1.850 1.840 1.850 10,000 18,480 1.8480 1.177 1.164 1.184 1.177 1.184 15,629 1.1824 -0.54%
2022-03-14 0 1.850 1.820 1.890 1.850 1.860 28,000 51,880 1.8529 1.184 1.164 1.209 1.184 1.190 43,762 1.1855 -2.63%
2022-03-11 0 1.900 1.830 1.900 - - 0 0 - 1.216 1.171 1.216 - - 0 - 0.00%
2022-03-10 0 1.900 1.810 1.900 1.880 1.900 8,000 15,120 1.8900 1.216 1.158 1.216 1.203 1.216 12,503 1.2093 0.53%
2022-03-09 0 1.890 1.750 1.890 1.630 1.890 180,000 317,200 1.7622 1.209 1.120 1.209 1.043 1.209 281,325 1.1275 3.28%
2022-03-08 0 1.830 1.800 1.880 1.830 1.950 70,000 131,300 1.8757 1.171 1.152 1.203 1.171 1.248 109,404 1.2001 -6.15%
2022-03-07 0 1.950 1.900 1.990 1.900 1.990 44,000 85,680 1.9473 1.248 1.216 1.273 1.216 1.273 68,768 1.2459 2.63%
2022-03-04 0 1.900 1.900 1.990 1.900 1.960 84,000 163,400 1.9452 1.216 1.216 1.273 1.216 1.254 131,285 1.2446 -5.00%
2022-03-03 0 2.000 2.000 2.090 1.980 1.980 20,000 39,600 1.9800 1.280 1.280 1.337 1.267 1.267 31,258 1.2669 2.56%
2022-03-02 0 1.950 1.950 1.960 1.940 2.000 68,000 133,880 1.9688 1.248 1.248 1.254 1.241 1.280 106,278 1.2597 -4.41%
2022-03-01 0 2.040 2.010 2.090 2.000 2.040 112,300 228,599 2.0356 1.305 1.286 1.337 1.280 1.305 175,515 1.3024 0.00%
2022-02-28 0 2.040 2.040 2.080 2.030 2.080 34,010 69,439 2.0417 1.305 1.305 1.331 1.299 1.331 53,155 1.3064 -2.39%
2022-02-25 0 2.090 2.050 2.090 2.050 2.090 22,000 45,900 2.0864 1.337 1.312 1.337 1.312 1.337 34,384 1.3349 3.47%
2022-02-24 0 2.020 2.000 2.030 1.980 2.030 126,000 251,140 1.9932 1.292 1.280 1.299 1.267 1.299 196,927 1.2753 -0.49%
2022-02-23 0 2.030 2.020 2.060 2.020 2.030 26,000 52,720 2.0277 1.299 1.292 1.318 1.292 1.299 40,636 1.2974 1.50%
2022-02-22 0 2.000 2.000 2.070 1.990 2.010 102,000 203,840 1.9984 1.280 1.280 1.324 1.273 1.286 159,417 1.2787 0.00%
2022-02-21 0 2.000 1.980 2.090 2.000 2.050 112,000 225,240 2.0111 1.280 1.267 1.337 1.280 1.312 175,047 1.2867 -3.85%
2022-02-18 0 2.080 2.080 2.090 2.080 2.080 16,000 33,280 2.0800 1.331 1.331 1.337 1.331 1.331 25,007 1.3308 -0.48%
2022-02-17 0 2.090 2.050 2.090 2.090 2.090 10,000 20,900 2.0900 1.337 1.312 1.337 1.337 1.337 15,629 1.3372 0.00%
2022-02-16 0 2.090 2.080 2.090 2.050 2.090 62,000 127,580 2.0577 1.337 1.331 1.337 1.312 1.337 96,901 1.3166 1.95%
2022-02-15 0 2.050 2.050 2.080 2.050 2.050 58,000 118,860 2.0493 1.312 1.312 1.331 1.312 1.312 90,649 1.3112 1.49%
2022-02-14 0 2.020 2.010 2.020 2.020 2.020 20,000 40,400 2.0200 1.292 1.286 1.292 1.292 1.292 31,258 1.2925 -0.49%
2022-02-11 0 2.030 2.010 2.100 - - 0 0 - 1.299 1.286 1.344 - - 0 - 0.00%
2022-02-10 0 2.030 2.010 2.050 2.030 2.030 10,000 20,300 2.0300 1.299 1.286 1.312 1.299 1.299 15,629 1.2989 0.00%
2022-02-09 0 2.030 1.990 2.030 - - 0 0 - 1.299 1.273 1.299 - - 0 - 0.00%
2022-02-08 0 2.030 1.990 2.100 - - 0 0 - 1.299 1.273 1.344 - - 0 - 0.00%
2022-02-07 0 2.030 1.990 2.030 - - 0 0 - 1.299 1.273 1.299 - - 0 - 0.00%
2022-02-04 0 2.030 1.990 2.030 1.990 2.030 10,000 19,980 1.9980 1.299 1.273 1.299 1.273 1.299 15,629 1.2784 1.50%
2022-01-31 0 2.000 1.980 2.000 - - 0 0 - 1.280 1.267 1.280 - - 0 - -0.50%
2022-01-28 0 2.010 1.990 2.010 2.010 2.010 12,000 24,120 2.0100 1.286 1.273 1.286 1.286 1.286 18,755 1.2861 0.00%
2022-01-27 0 2.010 2.010 2.030 1.980 2.020 28,000 56,240 2.0086 1.286 1.286 1.299 1.267 1.292 43,762 1.2851 -0.99%
2022-01-26 0 2.030 2.000 2.040 - - 0 0 - 1.299 1.280 1.305 - - 0 - 0.00%
2022-01-25 0 2.030 2.030 2.050 1.980 2.000 54,000 107,920 1.9985 1.299 1.299 1.312 1.267 1.280 84,397 1.2787 -0.98%
2022-01-24 0 2.050 2.010 2.050 - - 0 0 - 1.312 1.286 1.312 - - 0 - 0.00%
2022-01-21 0 2.050 2.000 2.050 - - 0 0 - 1.312 1.280 1.312 - - 0 - 0.00%
2022-01-20 0 2.050 1.980 2.050 - - 0 0 - 1.312 1.267 1.312 - - 0 - 0.00%
2022-01-19 0 2.050 1.980 2.100 - - 0 0 - 1.312 1.267 1.344 - - 0 - 0.00%
2022-01-18 0 2.050 2.000 2.080 2.050 2.100 24,000 49,340 2.0558 1.312 1.280 1.331 1.312 1.344 37,510 1.3154 2.50%
2022-01-17 0 2.000 2.000 2.050 2.000 2.000 60,000 120,000 2.0000 1.280 1.280 1.312 1.280 1.280 93,775 1.2797 0.00%
2022-01-14 0 2.000 2.000 2.050 2.000 2.000 28,000 56,000 2.0000 1.280 1.280 1.312 1.280 1.280 43,762 1.2797 0.50%
2022-01-13 0 1.990 1.960 2.000 1.990 1.990 14,000 27,960 1.9971 1.273 1.254 1.280 1.273 1.273 21,881 1.2778 0.00%
2022-01-12 0 1.990 1.960 1.990 1.960 1.990 50,000 98,920 1.9784 1.273 1.254 1.273 1.254 1.273 78,146 1.2658 1.53%
2022-01-11 0 1.960 1.950 1.980 1.960 1.960 16,000 31,360 1.9600 1.254 1.248 1.267 1.254 1.254 25,007 1.2541 -1.51%
2022-01-10 0 1.990 1.960 2.000 1.930 2.000 74,000 145,940 1.9722 1.273 1.254 1.280 1.235 1.280 115,656 1.2618 0.51%
2022-01-07 0 1.980 1.980 2.000 1.950 1.980 12,000 23,460 1.9550 1.267 1.267 1.280 1.248 1.267 18,755 1.2509 0.00%
2022-01-06 0 1.980 1.980 2.000 1.980 1.980 6,000 11,880 1.9800 1.267 1.267 1.280 1.267 1.267 9,377 1.2669 -2.94%
2022-01-05 0 2.040 1.990 2.040 2.050 2.050 2,000 4,100 2.0500 1.305 1.273 1.305 1.312 1.312 3,126 1.3117 -0.97%
2022-01-04 0 2.060 1.980 2.060 2.010 2.090 20,000 40,840 2.0420 1.318 1.267 1.318 1.286 1.337 31,258 1.3065 2.49%
2022-01-03 0 2.010 2.000 2.010 - - 0 0 - 1.286 1.280 1.286 - - 0 - 0.00%
2021-12-31 0 2.010 1.980 2.010 - - 0 0 - 1.286 1.267 1.286 - - 0 - 0.00%
2021-12-30 0 2.010 2.010 2.020 1.950 2.010 80,000 158,740 1.9843 1.286 1.286 1.292 1.248 1.286 125,033 1.2696 3.61%
2021-12-29 0 1.940 1.920 1.970 - - 0 0 - 1.241 1.228 1.260 - - 0 - 0.00%
2021-12-28 0 1.940 1.920 1.940 - - 0 0 - 1.241 1.228 1.241 - - 0 - -0.51%
2021-12-24 0 1.950 1.880 1.950 1.950 1.960 4,000 7,820 1.9550 1.248 1.203 1.248 1.248 1.254 6,252 1.2509 0.52%
2021-12-23 0 1.940 1.900 1.940 1.950 1.950 2,000 3,900 1.9500 1.241 1.216 1.241 1.248 1.248 3,126 1.2477 2.11%
2021-12-22 0 1.900 1.900 1.940 1.900 1.900 6,000 11,400 1.9000 1.216 1.216 1.241 1.216 1.216 9,377 1.2157 -0.52%
2021-12-21 0 1.910 1.910 1.950 1.910 1.910 20,000 38,200 1.9100 1.222 1.222 1.248 1.222 1.222 31,258 1.2221 0.53%
2021-12-20 0 1.900 1.850 1.900 1.900 1.910 20,000 38,100 1.9050 1.216 1.184 1.216 1.216 1.222 31,258 1.2189 0.00%
2021-12-17 0 1.900 1.900 1.970 1.850 1.900 112,000 212,580 1.8980 1.216 1.216 1.260 1.184 1.216 175,047 1.2144 4.40%
2021-12-16 0 1.820 1.820 1.840 1.760 1.900 846,000 1,527,620 1.8057 1.164 1.164 1.177 1.126 1.216 1,322,227 1.1553 -8.54%
2021-12-15 0 1.990 1.900 2.000 1.900 2.030 130,000 255,480 1.9652 1.273 1.216 1.280 1.216 1.299 203,179 1.2574 -1.49%
2021-12-14 0 2.020 1.980 2.020 2.020 2.020 4,000 8,080 2.0200 1.292 1.267 1.292 1.292 1.292 6,252 1.2925 1.00%
2021-12-13 0 2.000 1.990 2.020 2.000 2.000 34,000 68,000 2.0000 1.280 1.273 1.292 1.280 1.280 53,139 1.2797 0.00%
2021-12-10 0 2.000 2.000 2.020 2.000 2.000 10,000 20,000 2.0000 1.280 1.280 1.292 1.280 1.280 15,629 1.2797 0.00%
2021-12-09 0 2.000 1.980 2.000 1.980 2.000 54,000 107,800 1.9963 1.280 1.267 1.280 1.267 1.280 84,397 1.2773 0.00%
2021-12-08 0 2.000 1.980 2.020 2.000 2.000 150,000 300,000 2.0000 1.280 1.267 1.292 1.280 1.280 234,437 1.2797 1.01%
2021-12-07 0 1.980 1.980 2.020 - - 0 0 - 1.267 1.267 1.292 - - 0 - 0.00%
2021-12-06 0 1.980 1.980 2.020 1.980 1.980 10,000 19,800 1.9800 1.267 1.267 1.292 1.267 1.267 15,629 1.2669 0.00%
2021-12-03 0 1.980 1.950 2.020 - - 20,000 39,600 1.9800 1.267 1.248 1.292 - - 31,258 1.2669 0.00%
2021-12-02 0 1.980 1.980 2.020 1.980 2.020 52,000 104,500 2.0096 1.267 1.267 1.292 1.267 1.292 81,272 1.2858 -2.46%
2021-12-01 0 2.030 2.010 2.060 - - 0 0 - 1.299 1.286 1.318 - - 0 - 0.00%
2021-11-30 0 2.030 2.010 2.030 - - 0 0 - 1.299 1.286 1.299 - - 0 - -0.98%
2021-11-29 0 2.050 2.010 2.060 2.050 2.060 52,000 106,660 2.0512 1.312 1.286 1.318 1.312 1.318 81,272 1.3124 0.49%
2021-11-26 0 2.040 2.000 2.050 2.000 2.050 108,000 219,940 2.0365 1.305 1.280 1.312 1.280 1.312 168,795 1.3030 0.49%
2021-11-25 0 2.030 1.970 2.060 2.000 2.040 244,000 493,380 2.0220 1.299 1.260 1.318 1.280 1.305 381,352 1.2938 1.00%
2021-11-24 0 2.010 1.960 2.010 1.990 2.010 236,000 473,260 2.0053 1.286 1.254 1.286 1.273 1.286 368,848 1.2831 2.55%
2021-11-23 0 1.960 1.950 1.990 1.960 1.990 66,000 130,140 1.9718 1.254 1.248 1.273 1.254 1.273 103,152 1.2616 -1.01%
2021-11-22 0 1.980 1.930 1.980 1.920 2.000 376,000 739,520 1.9668 1.267 1.235 1.267 1.228 1.280 587,656 1.2584 0.00%
2021-11-19 0 1.980 1.980 2.000 1.960 1.980 80,000 158,320 1.9790 1.267 1.267 1.280 1.254 1.267 125,033 1.2662 1.02%
2021-11-18 0 1.960 1.960 1.990 1.930 1.980 28,000 54,500 1.9464 1.254 1.254 1.273 1.235 1.267 43,762 1.2454 -1.51%
2021-11-17 0 1.990 1.990 2.000 1.980 1.990 40,000 79,580 1.9895 1.273 1.273 1.280 1.267 1.273 62,517 1.2729 0.51%
2021-11-16 0 1.980 1.890 1.980 1.980 1.980 56,000 110,880 1.9800 1.267 1.209 1.267 1.267 1.267 87,523 1.2669 0.00%
2021-11-15 0 1.980 1.940 1.990 1.850 2.000 100,000 196,700 1.9670 1.267 1.241 1.273 1.184 1.280 156,292 1.2585 1.02%
2021-11-12 0 1.960 1.910 1.970 1.910 1.960 90,000 175,900 1.9544 1.254 1.222 1.260 1.222 1.254 140,662 1.2505 -0.51%
2021-11-11 0 1.970 1.940 1.970 - - 2,000 3,940 1.9700 1.260 1.241 1.260 - - 3,126 1.2605 0.00%
2021-11-10 0 1.970 1.920 2.000 1.900 1.990 56,000 110,200 1.9679 1.260 1.228 1.280 1.216 1.273 87,523 1.2591 -1.01%
2021-11-09 0 1.990 1.960 1.990 - - 0 0 - 1.273 1.254 1.273 - - 0 - -1.49%
2021-11-08 0 2.020 1.970 2.020 1.910 2.060 94,000 186,100 1.9798 1.292 1.260 1.292 1.222 1.318 146,914 1.2667 -0.49%
2021-11-05 0 2.030 1.980 2.050 1.900 2.090 84,000 166,360 1.9805 1.299 1.267 1.312 1.216 1.337 131,285 1.2672 -3.33%
2021-11-04 0 2.100 2.050 2.100 1.910 2.100 84,000 166,100 1.9774 1.344 1.312 1.344 1.222 1.344 131,285 1.2652 4.48%
2021-11-03 0 2.010 1.920 2.040 2.020 2.020 2,000 4,040 2.0200 1.286 1.228 1.305 1.292 1.292 3,126 1.2925 -0.50%
2021-11-02 0 2.020 1.980 2.030 1.980 2.040 40,000 79,580 1.9895 1.292 1.267 1.299 1.267 1.305 62,517 1.2729 3.59%
2021-11-01 0 1.950 1.910 1.980 1.940 1.950 32,000 62,340 1.9481 1.248 1.222 1.267 1.241 1.248 50,013 1.2465 2.09%
2021-10-29 0 1.910 1.910 1.950 1.910 1.910 6,000 11,460 1.9100 1.222 1.222 1.248 1.222 1.222 9,377 1.2221 0.53%
2021-10-28 0 1.900 1.910 2.000 1.900 2.000 294,000 566,220 1.9259 1.216 1.222 1.280 1.216 1.280 459,497 1.2323 -5.00%
2021-10-27 0 2.000 1.950 2.000 2.000 2.000 24,000 48,000 2.0000 1.280 1.248 1.280 1.280 1.280 37,510 1.2797 0.00%
2021-10-26 0 2.000 1.950 2.000 2.000 2.000 2,000 4,000 2.0000 1.280 1.248 1.280 1.280 1.280 3,126 1.2797 0.00%
2021-10-25 0 2.000 2.000 2.040 2.000 2.000 34,000 68,000 2.0000 1.280 1.280 1.305 1.280 1.280 53,139 1.2797 0.00%
2021-10-22 0 2.000 1.990 2.010 2.000 2.000 46,000 92,000 2.0000 1.280 1.273 1.286 1.280 1.280 71,894 1.2797 0.00%
2021-10-21 0 2.000 2.000 2.020 2.000 2.000 140,000 280,000 2.0000 1.280 1.280 1.292 1.280 1.280 218,808 1.2797 0.00%
2021-10-20 0 2.000 2.000 2.030 1.970 2.020 48,000 95,460 1.9888 1.280 1.280 1.299 1.260 1.292 75,020 1.2725 0.00%
2021-10-19 0 2.000 2.010 2.040 1.990 1.990 26,000 51,740 1.9900 1.280 1.286 1.305 1.273 1.273 40,636 1.2733 0.50%
2021-10-18 0 1.990 1.990 2.040 1.940 2.010 316,200 629,186 1.9898 1.273 1.273 1.305 1.241 1.286 494,194 1.2732 -3.40%
2021-10-15 0 2.060 2.000 2.080 1.940 2.060 198,000 395,520 1.9976 1.318 1.280 1.331 1.241 1.318 309,457 1.2781 0.00%
2021-10-12 0 2.060 2.020 2.070 2.000 2.060 152,000 305,280 2.0084 1.318 1.292 1.324 1.280 1.318 237,563 1.2850 -0.48%
2021-10-11 0 2.070 2.040 2.070 2.040 2.070 36,000 73,620 2.0450 1.324 1.305 1.324 1.305 1.324 56,265 1.3085 0.98%
2021-10-08 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 1.312 1.312 1.344 1.312 1.312 78,146 1.3117 -0.97%
2021-10-07 0 2.070 2.050 2.080 2.070 2.070 24,000 49,680 2.0700 1.324 1.312 1.331 1.324 1.324 37,510 1.3244 0.00%
2021-10-06 0 2.070 2.070 2.080 2.000 2.070 12,000 24,140 2.0117 1.324 1.324 1.331 1.280 1.324 18,755 1.2871 -0.48%
2021-10-05 0 2.080 2.000 2.080 - - 0 0 - 1.331 1.280 1.331 - - 0 - -0.48%
2021-10-04 0 2.090 2.000 2.090 - - 0 0 - 1.337 1.280 1.337 - - 0 - 0.00%
2021-09-30 0 2.090 2.060 2.110 2.000 2.140 66,000 138,600 2.1000 1.337 1.318 1.350 1.280 1.369 103,152 1.3436 -2.34%
2021-09-29 0 2.140 2.140 2.160 2.140 2.140 102,000 218,280 2.1400 1.369 1.369 1.382 1.369 1.369 159,417 1.3692 0.00%
2021-09-28 0 2.140 2.110 2.140 2.140 2.140 14,000 29,960 2.1400 1.369 1.350 1.369 1.369 1.369 21,881 1.3692 -1.38%
2021-09-27 0 2.170 2.040 2.170 - - 0 0 - 1.388 1.305 1.388 - - 0 - -0.46%
2021-09-24 0 2.180 2.090 2.180 - - 0 0 - 1.395 1.337 1.395 - - 0 - 0.00%
2021-09-23 0 2.180 2.180 2.200 2.150 2.150 32,000 69,220 2.1631 1.395 1.395 1.408 1.376 1.376 50,013 1.3840 0.00%
2021-09-21 0 2.180 2.140 2.180 2.180 2.180 70,000 152,600 2.1800 1.395 1.369 1.395 1.395 1.395 109,404 1.3948 0.00%
2021-09-20 0 2.180 2.110 2.180 2.110 2.250 118,000 254,120 2.1536 1.395 1.350 1.395 1.350 1.440 184,424 1.3779 -2.68%
2021-09-17 0 2.240 2.160 2.300 2.160 2.240 86,000 188,000 2.1860 1.433 1.382 1.472 1.382 1.433 134,411 1.3987 0.00%
2021-09-16 0 2.240 2.100 2.240 - - 0 0 - 1.433 1.344 1.433 - - 0 - -0.88%
2021-09-15 0 2.260 2.180 2.270 2.190 2.280 126,000 281,940 2.2376 1.446 1.395 1.452 1.401 1.459 196,927 1.4317 0.89%
2021-09-14 0 2.240 2.220 2.320 2.240 2.330 62,000 139,220 2.2455 1.433 1.420 1.484 1.433 1.491 96,901 1.4367 -0.44%
2021-09-13 0 2.250 2.260 2.340 2.250 2.340 160,000 367,360 2.2960 1.440 1.446 1.497 1.440 1.497 250,067 1.4690 -2.26%
2021-09-10 0 2.400 2.350 2.400 2.310 2.420 194,000 458,780 2.3648 1.473 1.442 1.473 1.418 1.485 316,114 1.4513 3.45%
2021-09-09 0 2.320 2.280 2.380 2.260 2.300 116,000 265,240 2.2866 1.424 1.399 1.461 1.387 1.412 189,016 1.4033 0.87%
2021-09-08 0 2.300 2.280 2.300 2.280 2.400 110,000 255,240 2.3204 1.412 1.399 1.412 1.399 1.473 179,240 1.4240 -2.13%
2021-09-07 0 2.350 2.300 2.350 2.280 2.350 462,000 1,056,120 2.2860 1.442 1.412 1.442 1.399 1.442 752,807 1.4029 0.00%
2021-09-06 0 2.350 2.300 2.350 2.310 2.410 162,000 380,900 2.3512 1.442 1.412 1.442 1.418 1.479 263,971 1.4430 0.00%
2021-09-03 0 2.350 2.300 2.350 2.220 2.350 46,000 105,120 2.2852 1.442 1.412 1.442 1.362 1.442 74,955 1.4024 1.29%
2021-09-02 0 2.320 2.280 2.410 2.280 2.320 558,000 1,273,140 2.2816 1.424 1.399 1.479 1.399 1.424 909,234 1.4002 0.43%
2021-09-01 0 2.310 2.310 2.350 2.300 2.300 94,000 216,200 2.3000 1.418 1.418 1.442 1.412 1.412 153,168 1.4115 1.32%
2021-08-31 0 2.280 2.280 2.360 2.280 2.310 42,000 96,840 2.3057 1.399 1.399 1.448 1.399 1.418 68,437 1.4150 0.00%
2021-08-30 0 2.280 2.280 2.300 2.280 2.310 180,000 412,200 2.2900 1.399 1.399 1.412 1.399 1.418 293,301 1.4054 -0.87%
2021-08-27 0 2.300 2.270 2.300 2.300 2.300 78,000 179,420 2.3003 1.412 1.393 1.412 1.412 1.412 127,097 1.4117 0.00%
2021-08-26 0 2.300 2.290 2.310 2.280 2.310 182,000 418,800 2.3011 1.412 1.405 1.418 1.399 1.418 296,560 1.4122 2.22%
2021-08-25 0 2.250 2.250 2.410 2.210 2.220 16,000 35,460 2.2163 1.381 1.381 1.479 1.356 1.362 26,071 1.3601 1.35%
2021-08-24 0 2.220 2.230 2.390 2.200 2.220 62,000 137,120 2.2116 1.362 1.369 1.467 1.350 1.362 101,026 1.3573 0.45%
2021-08-23 0 2.210 2.210 2.300 2.110 2.200 88,000 190,720 2.1673 1.356 1.356 1.412 1.295 1.350 143,392 1.3301 0.45%
2021-08-20 0 2.200 2.200 2.300 2.160 2.290 148,000 325,400 2.1986 1.350 1.350 1.412 1.326 1.405 241,159 1.3493 -4.35%
2021-08-19 0 2.300 2.290 2.300 2.300 2.430 900,000 2,102,200 2.3358 1.412 1.405 1.412 1.412 1.491 1,466,507 1.4335 0.88%
2021-08-18 0 2.280 2.240 2.280 2.220 2.280 338,000 756,980 2.2396 1.399 1.375 1.399 1.362 1.399 550,755 1.3744 5.07%
2021-08-17 0 2.170 2.170 2.200 2.140 2.200 306,000 661,880 2.1630 1.332 1.332 1.350 1.313 1.350 498,612 1.3274 1.88%
2021-08-16 0 2.130 2.130 2.190 2.080 2.150 110,000 231,400 2.1036 1.307 1.307 1.344 1.277 1.319 179,240 1.2910 -0.93%
2021-08-13 0 2.150 2.150 2.250 2.140 2.150 82,000 175,580 2.1412 1.319 1.319 1.381 1.313 1.319 133,615 1.3141 0.00%
2021-08-12 0 2.150 2.140 2.150 2.140 2.150 98,000 210,680 2.1498 1.319 1.313 1.319 1.313 1.319 159,686 1.3193 0.47%
2021-08-11 0 2.140 2.140 2.180 2.090 2.180 288,000 618,960 2.1492 1.313 1.313 1.338 1.283 1.338 469,282 1.3190 -0.47%
2021-08-10 0 2.150 2.130 2.150 2.130 2.150 4,000 8,560 2.1400 1.319 1.307 1.319 1.307 1.319 6,518 1.3133 -1.38%
2021-08-09 0 2.180 2.130 2.180 2.170 2.200 32,000 69,860 2.1831 1.338 1.307 1.338 1.332 1.350 52,142 1.3398 1.87%
2021-08-06 0 2.140 2.110 2.140 2.120 2.180 80,000 171,740 2.1468 1.313 1.295 1.313 1.301 1.338 130,356 1.3175 0.00%
2021-08-05 0 2.140 2.130 2.140 2.140 2.150 70,000 149,820 2.1403 1.313 1.307 1.313 1.313 1.319 114,062 1.3135 -1.83%
2021-08-04 0 2.180 2.180 2.220 2.160 2.180 110,000 239,100 2.1736 1.338 1.338 1.362 1.326 1.338 179,240 1.3340 2.35%
2021-08-03 0 2.130 2.120 2.150 2.120 2.130 18,000 38,320 2.1289 1.307 1.301 1.319 1.301 1.307 29,330 1.3065 0.47%
2021-08-02 0 2.120 2.120 2.150 2.100 2.100 4,000 8,400 2.1000 1.301 1.301 1.319 1.289 1.289 6,518 1.2888 -0.47%
2021-07-30 0 2.130 2.100 2.130 2.060 2.130 96,000 202,400 2.1083 1.307 1.289 1.307 1.264 1.307 156,427 1.2939 3.40%
2021-07-29 0 2.060 2.110 2.120 2.050 2.060 4,000 8,220 2.0550 1.264 1.295 1.301 1.258 1.264 6,518 1.2612 0.00%
2021-07-28 0 2.060 2.040 2.130 2.040 2.070 172,000 355,020 2.0641 1.264 1.252 1.307 1.252 1.270 280,266 1.2667 0.98%
2021-07-27 0 2.040 2.000 2.040 2.040 2.130 182,000 377,800 2.0758 1.252 1.227 1.252 1.252 1.307 296,560 1.2739 -2.39%
2021-07-26 0 2.090 2.070 2.090 2.060 2.090 120,000 249,280 2.0773 1.283 1.270 1.283 1.264 1.283 195,534 1.2749 -0.95%
2021-07-23 0 2.110 2.100 2.110 2.100 2.120 136,000 287,260 2.1122 1.295 1.289 1.295 1.289 1.301 221,605 1.2963 2.43%
2021-07-22 0 2.060 2.060 2.080 2.050 2.080 92,000 189,680 2.0617 1.264 1.264 1.277 1.258 1.277 149,910 1.2653 0.00%
2021-07-21 0 2.060 2.060 2.070 2.040 2.070 36,000 73,620 2.0450 1.264 1.264 1.270 1.252 1.270 58,660 1.2550 -0.48%
2021-07-20 0 2.070 2.050 2.090 2.030 2.070 576,000 1,173,280 2.0369 1.270 1.258 1.283 1.246 1.270 938,564 1.2501 -0.48%
2021-07-19 0 2.080 2.080 2.150 2.040 2.100 180,000 374,600 2.0811 1.277 1.277 1.319 1.252 1.289 293,301 1.2772 0.00%
2021-07-16 0 2.080 2.070 2.160 2.010 2.080 260,000 531,880 2.0457 1.277 1.270 1.326 1.234 1.277 423,658 1.2554 0.48%
2021-07-15 0 2.070 2.050 2.070 2.040 2.080 86,000 177,960 2.0693 1.270 1.258 1.270 1.252 1.277 140,133 1.2699 0.00%
2021-07-14 0 2.070 2.070 2.150 2.070 2.070 46,000 95,220 2.0700 1.270 1.270 1.319 1.270 1.270 74,955 1.2704 0.00%
2021-07-13 0 2.070 2.070 2.080 2.040 2.070 32,000 65,680 2.0525 1.270 1.270 1.277 1.252 1.270 52,142 1.2596 -0.96%
2021-07-12 0 2.090 2.040 2.080 2.080 2.090 86,000 179,560 2.0879 1.283 1.252 1.277 1.277 1.283 140,133 1.2814 0.00%
2021-07-09 0 2.090 2.040 2.090 2.090 2.110 72,000 150,660 2.0925 1.283 1.252 1.283 1.283 1.295 117,321 1.2842 -0.95%
2021-07-08 0 2.110 2.070 2.110 2.110 2.120 16,000 33,880 2.1175 1.295 1.270 1.295 1.295 1.301 26,071 1.2995 0.96%
2021-07-07 0 2.090 2.080 2.090 2.080 2.090 22,000 45,820 2.0827 1.283 1.277 1.283 1.277 1.283 35,848 1.2782 0.97%
2021-07-06 0 2.070 2.070 2.080 2.000 2.090 144,000 298,220 2.0710 1.270 1.270 1.277 1.227 1.283 234,641 1.2710 -0.96%
2021-07-05 0 2.090 2.090 2.100 2.070 2.100 154,000 321,300 2.0864 1.283 1.283 1.289 1.270 1.289 250,936 1.2804 -0.48%
2021-07-02 0 2.100 2.080 2.100 2.070 2.100 64,000 133,600 2.0875 1.289 1.277 1.289 1.270 1.289 104,285 1.2811 1.45%
2021-06-30 0 2.070 2.070 2.100 2.070 2.110 10,000 20,940 2.0940 1.270 1.270 1.289 1.270 1.295 16,295 1.2851 -1.90%
2021-06-29 0 2.110 2.080 2.110 2.080 2.110 414,000 866,320 2.0926 1.295 1.277 1.295 1.277 1.295 674,593 1.2842 3.43%
2021-06-28 0 2.040 1.960 2.040 - - 0 0 - 1.252 1.203 1.252 - - 0 - 0.00%
2021-06-25 0 2.040 2.040 2.060 2.040 2.040 38,000 77,520 2.0400 1.252 1.252 1.264 1.252 1.252 61,919 1.2520 0.00%
2021-06-24 0 2.040 1.980 2.040 - - 0 0 - 1.252 1.215 1.252 - - 0 - -0.49%
2021-06-23 0 2.050 2.050 2.100 2.000 2.050 128,000 258,540 2.0198 1.258 1.258 1.289 1.227 1.258 208,570 1.2396 3.02%
2021-06-22 0 1.990 1.990 2.000 1.980 1.990 36,000 71,300 1.9806 1.221 1.221 1.227 1.215 1.221 58,660 1.2155 0.00%
2021-06-21 0 1.990 1.970 2.000 1.960 2.000 80,000 158,560 1.9820 1.221 1.209 1.227 1.203 1.227 130,356 1.2164 1.02%
2021-06-18 0 1.970 1.970 1.990 1.930 1.960 34,000 66,360 1.9518 1.209 1.209 1.221 1.184 1.203 55,401 1.1978 0.51%
2021-06-17 0 1.960 1.960 2.030 1.930 1.990 50,000 97,820 1.9564 1.203 1.203 1.246 1.184 1.221 81,473 1.2006 0.00%
2021-06-16 0 1.960 1.960 1.980 1.950 2.100 114,000 228,240 2.0021 1.203 1.203 1.215 1.197 1.289 185,758 1.2287 -2.00%
2021-06-15 0 2.000 1.960 2.000 1.950 2.000 120,000 235,880 1.9657 1.227 1.203 1.227 1.197 1.227 195,534 1.2063 -0.50%
2021-06-11 0 2.010 2.010 2.080 - - 0 0 - 1.234 1.234 1.277 - - 0 - 0.00%
2021-06-10 0 2.010 2.010 2.100 2.000 2.130 154,000 314,280 2.0408 1.234 1.234 1.289 1.227 1.307 250,936 1.2524 -3.37%
2021-06-09 0 2.080 2.070 2.080 2.070 2.080 128,000 265,020 2.0705 1.277 1.270 1.277 1.270 1.277 208,570 1.2707 0.00%
2021-06-08 0 2.080 2.050 2.080 2.080 2.140 194,000 405,940 2.0925 1.277 1.258 1.277 1.277 1.313 316,114 1.2842 -0.48%
2021-06-07 0 2.090 2.030 2.090 2.020 2.110 180,000 370,280 2.0571 1.283 1.246 1.283 1.240 1.295 293,301 1.2625 0.00%
2021-06-04 0 2.090 2.090 2.140 2.090 2.150 34,000 72,000 2.1176 1.283 1.283 1.313 1.283 1.319 55,401 1.2996 -1.42%
2021-06-03 0 2.120 2.060 2.120 2.090 2.180 66,000 140,020 2.1215 1.301 1.264 1.301 1.283 1.338 107,544 1.3020 1.44%
2021-06-02 0 2.090 2.090 2.100 2.090 2.100 28,000 58,520 2.0900 1.283 1.283 1.289 1.283 1.289 45,625 1.2826 0.00%
2021-06-01 0 2.090 2.090 2.100 1.970 2.250 170,000 357,640 2.1038 1.283 1.283 1.289 1.209 1.381 277,007 1.2911 0.19%
2021-05-31 0 2.230 2.230 2.290 - - 0 0 - 1.280 1.280 1.315 - - 0 - 0.00%
2021-05-28 0 2.230 2.230 2.380 2.210 2.360 110,000 250,860 2.2805 1.280 1.280 1.366 1.269 1.355 191,613 1.3092 -5.51%
2021-05-27 0 2.360 2.330 2.350 2.300 2.360 22,000 51,060 2.3209 1.355 1.338 1.349 1.320 1.355 38,323 1.3324 3.06%
2021-05-26 0 2.290 2.210 2.390 2.280 2.320 44,000 101,160 2.2991 1.315 1.269 1.372 1.309 1.332 76,645 1.3198 0.44%
2021-05-25 0 2.280 2.260 2.300 2.150 2.310 306,000 676,640 2.2112 1.309 1.297 1.320 1.234 1.326 533,032 1.2694 -0.87%
2021-05-24 0 2.300 2.260 2.300 2.260 2.300 26,000 59,560 2.2908 1.320 1.297 1.320 1.297 1.320 45,290 1.3151 0.00%
2021-05-21 0 2.300 2.280 2.330 2.300 2.360 34,000 79,460 2.3371 1.320 1.309 1.338 1.320 1.355 59,226 1.3416 -1.71%
2021-05-20 0 2.340 2.310 2.340 2.200 2.380 242,000 561,380 2.3198 1.343 1.326 1.343 1.263 1.366 421,548 1.3317 5.41%
2021-05-18 0 2.220 2.220 2.260 2.190 2.210 96,000 211,120 2.1992 1.274 1.274 1.297 1.257 1.269 167,226 1.2625 -0.89%
2021-05-17 0 2.240 2.200 2.240 2.200 2.240 172,000 378,760 2.2021 1.286 1.263 1.286 1.263 1.286 299,613 1.2642 1.82%
2021-05-14 0 2.200 2.200 2.220 2.170 2.240 182,000 400,560 2.2009 1.263 1.263 1.274 1.246 1.286 317,032 1.2635 -1.79%
2021-05-13 0 2.240 2.220 2.240 2.200 2.290 44,000 99,000 2.2500 1.286 1.274 1.286 1.263 1.315 76,645 1.2917 -2.61%
2021-05-12 0 2.300 2.250 2.300 2.200 2.320 74,000 167,900 2.2689 1.320 1.292 1.320 1.263 1.332 128,903 1.3025 6.48%
2021-05-11 0 2.160 2.150 2.250 2.140 2.220 126,000 274,300 2.1770 1.240 1.234 1.292 1.229 1.274 219,484 1.2497 -3.57%
2021-05-10 0 2.240 2.240 2.280 2.200 2.350 154,000 344,240 2.2353 1.286 1.286 1.309 1.263 1.349 268,258 1.2832 -4.68%
2021-05-07 0 2.350 2.360 2.440 2.340 2.410 176,000 415,560 2.3611 1.349 1.355 1.401 1.343 1.384 306,581 1.3555 -4.08%
2021-05-06 0 2.450 2.420 2.460 2.450 2.530 52,000 129,760 2.4954 1.406 1.389 1.412 1.406 1.452 90,581 1.4325 -2.00%
2021-05-05 0 2.500 2.450 2.510 2.380 2.500 104,000 254,220 2.4444 1.435 1.406 1.441 1.366 1.435 181,161 1.4033 5.93%
2021-05-04 0 2.360 2.360 2.380 2.330 2.360 76,000 178,600 2.3500 1.355 1.355 1.366 1.338 1.355 132,387 1.3491 0.85%
2021-05-03 0 2.340 2.330 2.340 2.280 2.360 58,000 133,940 2.3093 1.343 1.338 1.343 1.309 1.355 101,032 1.3257 3.54%
2021-04-30 0 2.260 2.240 2.280 2.220 2.260 66,000 148,720 2.2533 1.297 1.286 1.309 1.274 1.297 114,968 1.2936 0.00%
2021-04-29 0 2.260 2.250 2.330 2.260 2.290 60,000 136,400 2.2733 1.297 1.292 1.338 1.297 1.315 104,516 1.3051 -0.88%
2021-04-28 0 2.280 2.230 2.280 2.200 2.280 354,000 788,200 2.2266 1.309 1.280 1.309 1.263 1.309 616,645 1.2782 0.00%
2021-04-27 0 2.280 2.260 2.280 2.160 2.400 348,000 794,920 2.2843 1.309 1.297 1.309 1.240 1.378 606,194 1.3113 -5.39%
2021-04-26 0 2.410 2.400 2.420 2.410 2.460 120,000 291,720 2.4310 1.384 1.378 1.389 1.384 1.412 209,032 1.3956 0.42%
2021-04-23 0 2.400 2.380 2.520 2.390 2.570 170,000 422,900 2.4876 1.378 1.366 1.447 1.372 1.475 296,129 1.4281 -2.83%
2021-04-22 0 2.470 2.400 2.500 2.380 2.490 366,000 875,020 2.3908 1.418 1.378 1.435 1.366 1.429 637,549 1.3725 4.66%
2021-04-21 0 2.360 2.370 2.380 2.330 2.520 750,000 1,797,660 2.3969 1.355 1.361 1.366 1.338 1.447 1,306,452 1.3760 -8.53%
2021-04-20 0 2.580 2.580 2.600 2.570 2.700 636,000 1,655,580 2.6031 1.481 1.481 1.493 1.475 1.550 1,107,871 1.4944 -4.44%
2021-04-19 0 2.700 2.700 2.710 2.450 2.810 2,581,700 6,781,325 2.6267 1.550 1.550 1.556 1.406 1.613 4,497,156 1.5079 10.66%
2021-04-16 0 2.440 2.400 2.440 2.180 2.490 2,776,000 6,625,180 2.3866 1.401 1.378 1.401 1.251 1.429 4,835,614 1.3701 17.31%
2021-04-15 0 2.080 2.080 2.100 2.080 2.100 152,000 317,520 2.0889 1.194 1.194 1.206 1.194 1.206 264,774 1.1992 0.00%
2021-04-14 0 2.080 2.080 2.100 2.020 2.090 246,000 508,520 2.0672 1.194 1.194 1.206 1.160 1.200 428,516 1.1867 0.48%
2021-04-13 0 2.070 2.050 2.070 1.990 2.070 180,000 367,020 2.0390 1.188 1.177 1.188 1.142 1.188 313,548 1.1705 5.08%
2021-04-12 0 1.970 1.970 2.010 1.880 2.000 204,000 393,580 1.9293 1.131 1.131 1.154 1.079 1.148 355,355 1.1076 3.68%
2021-04-09 0 1.900 1.900 1.940 1.850 1.960 592,000 1,132,920 1.9137 1.091 1.091 1.114 1.062 1.125 1,031,226 1.0986 -4.52%
2021-04-08 0 1.990 1.980 2.000 1.980 1.990 24,000 47,620 1.9842 1.142 1.137 1.148 1.137 1.142 41,806 1.1391 -1.00%
2021-04-07 0 2.010 2.010 2.050 1.900 2.070 488,000 979,060 2.0063 1.154 1.154 1.177 1.091 1.188 850,065 1.1517 -1.47%
2021-04-01 0 2.040 1.950 2.060 1.950 2.040 324,000 645,760 1.9931 1.171 1.119 1.183 1.119 1.171 564,387 1.1442 2.00%
2021-03-31 0 2.000 2.000 2.010 1.950 2.030 214,000 427,160 1.9961 1.148 1.148 1.154 1.119 1.165 372,774 1.1459 -3.38%
2021-03-30 0 2.070 2.020 2.070 2.000 2.100 228,000 465,300 2.0408 1.188 1.160 1.188 1.148 1.206 397,161 1.1716 -0.96%
2021-03-29 0 2.090 2.090 2.130 2.050 2.140 338,000 700,280 2.0718 1.200 1.200 1.223 1.177 1.229 588,774 1.1894 -2.34%
2021-03-26 0 2.140 2.140 2.180 2.140 2.190 150,000 324,760 2.1651 1.229 1.229 1.251 1.229 1.257 261,290 1.2429 -1.38%
2021-03-25 0 2.170 2.140 2.170 1.950 2.180 396,000 828,180 2.0914 1.246 1.229 1.246 1.119 1.251 689,807 1.2006 7.96%
2021-03-24 0 2.010 2.010 2.050 1.840 2.220 1,448,000 2,889,900 1.9958 1.154 1.154 1.177 1.056 1.274 2,522,323 1.1457 -12.99%
2021-03-23 0 2.310 2.310 2.370 2.190 2.350 707,000 1,606,570 2.2724 1.326 1.326 1.361 1.257 1.349 1,231,549 1.3045 -0.43%
2021-03-22 0 2.320 2.300 2.320 2.150 2.350 412,000 932,260 2.2628 1.332 1.320 1.332 1.234 1.349 717,678 1.2990 -1.28%
2021-03-19 0 2.350 2.350 2.400 2.300 2.450 516,000 1,222,820 2.3698 1.349 1.349 1.378 1.320 1.406 898,839 1.3604 -2.89%
2021-03-18 0 2.420 2.420 2.450 2.280 2.440 722,000 1,717,420 2.3787 1.389 1.389 1.406 1.309 1.401 1,257,678 1.3655 0.00%
2021-03-17 0 2.420 2.410 2.420 2.260 2.430 922,000 2,155,080 2.3374 1.389 1.384 1.389 1.297 1.395 1,606,065 1.3418 4.31%
2021-03-16 0 2.320 2.320 2.350 2.150 2.350 1,282,000 2,901,420 2.2632 1.332 1.332 1.349 1.234 1.349 2,233,162 1.2992 2.65%
2021-03-15 0 2.260 2.190 2.260 1.910 2.260 1,680,000 3,593,000 2.1387 1.297 1.257 1.297 1.096 1.297 2,926,452 1.2278 13.00%
2021-03-12 0 2.000 2.000 2.010 1.770 2.000 3,620,000 7,100,520 1.9615 1.148 1.148 1.154 1.016 1.148 6,305,808 1.1260 11.11%
2021-03-11 0 1.800 1.800 1.810 1.700 1.820 454,000 806,300 1.7760 1.033 1.033 1.039 0.976 1.045 790,839 1.0196 5.88%
2021-03-10 0 1.700 1.680 1.700 1.570 1.730 610,000 1,022,020 1.6754 0.976 0.964 0.976 0.901 0.993 1,062,581 0.9618 6.25%
2021-03-09 0 1.600 1.600 1.610 1.460 1.620 774,000 1,209,340 1.5625 0.919 0.919 0.924 0.838 0.930 1,348,258 0.8970 -3.03%
2021-03-08 0 1.650 1.650 1.680 1.590 1.850 692,000 1,169,260 1.6897 0.947 0.947 0.964 0.913 1.062 1,205,420 0.9700 -4.07%
2021-03-05 0 1.720 1.720 1.730 1.640 1.840 1,298,000 2,262,400 1.7430 0.987 0.987 0.993 0.941 1.056 2,261,033 1.0006 -7.53%
2021-03-04 0 1.860 1.820 1.860 1.560 1.900 3,470,000 6,145,620 1.7711 1.068 1.045 1.068 0.896 1.091 6,044,517 1.0167 19.23%
2021-03-03 0 1.560 1.560 1.580 1.410 1.690 1,388,000 2,155,980 1.5533 0.896 0.896 0.907 0.809 0.970 2,417,807 0.8917 13.04%
2021-03-02 0 1.380 1.380 1.400 1.370 1.400 236,000 326,100 1.3818 0.792 0.792 0.804 0.786 0.804 411,097 0.7932 0.00%
2021-03-01 0 1.380 1.380 1.390 1.340 1.420 620,000 846,580 1.3655 0.792 0.792 0.798 0.769 0.815 1,080,000 0.7839 1.47%
2021-02-26 0 1.360 1.350 1.360 1.310 1.380 726,000 971,400 1.3380 0.781 0.775 0.781 0.752 0.792 1,264,645 0.7681 -1.45%
2021-02-25 0 1.380 1.370 1.440 1.380 1.470 1,140,000 1,615,340 1.4170 0.792 0.786 0.827 0.792 0.844 1,985,807 0.8134 -2.13%
2021-02-24 0 1.410 1.400 1.410 1.340 1.420 930,000 1,285,420 1.3822 0.809 0.804 0.809 0.769 0.815 1,620,000 0.7935 -1.40%
2021-02-23 0 1.430 1.400 1.440 1.360 1.440 286,000 403,700 1.4115 0.821 0.804 0.827 0.781 0.827 498,194 0.8103 2.14%
2021-02-22 0 1.400 1.400 1.420 1.390 1.480 612,000 867,000 1.4167 0.804 0.804 0.815 0.798 0.850 1,066,065 0.8133 -5.41%
2021-02-19 0 1.480 1.460 1.480 1.400 1.510 382,000 547,480 1.4332 0.850 0.838 0.850 0.804 0.867 665,419 0.8228 3.50%
2021-02-18 0 1.430 1.430 1.450 1.430 1.570 516,000 750,840 1.4551 0.821 0.821 0.832 0.821 0.901 898,839 0.8353 -2.72%
2021-02-17 0 1.470 1.480 1.500 1.320 1.630 1,412,000 2,127,460 1.5067 0.844 0.850 0.861 0.758 0.936 2,459,613 0.8650 -5.77%
2021-02-16 0 1.560 1.550 1.560 1.310 1.580 3,822,000 5,613,280 1.4687 0.896 0.890 0.896 0.752 0.907 6,657,679 0.8431 20.00%
2021-02-11 0 1.300 1.280 1.310 1.280 1.320 246,000 320,300 1.3020 0.746 0.735 0.752 0.735 0.758 428,516 0.7475 -0.76%
2021-02-10 0 1.310 1.270 1.310 1.220 1.340 1,692,000 2,164,880 1.2795 0.752 0.729 0.752 0.700 0.769 2,947,355 0.7345 5.65%
2021-02-09 0 1.240 1.240 1.260 1.180 1.260 1,156,000 1,421,860 1.2300 0.712 0.712 0.723 0.677 0.723 2,013,678 0.7061 4.20%
2021-02-08 0 1.190 1.190 1.210 1.130 1.220 956,000 1,130,700 1.1827 0.683 0.683 0.695 0.649 0.700 1,665,291 0.6790 5.31%
2021-02-05 0 1.130 1.120 1.130 1.090 1.250 3,266,000 3,709,800 1.1359 0.649 0.643 0.649 0.626 0.718 5,689,162 0.6521 -3.42%
2021-02-04 0 1.170 1.180 1.190 1.060 1.310 7,618,000 9,163,220 1.2028 0.672 0.677 0.683 0.609 0.752 13,270,067 0.6905 14.71%
2021-02-03 0 1.020 1.020 1.050 0.910 1.080 4,246,000 4,240,480 0.9987 0.586 0.586 0.603 0.522 0.620 7,396,260 0.5733 13.33%
2021-02-02 0 0.900 0.890 0.900 0.880 0.900 384,000 342,360 0.8916 0.517 0.511 0.517 0.505 0.517 668,903 0.5118 1.12%
2021-02-01 0 0.890 0.880 0.890 0.860 0.910 364,000 323,500 0.8887 0.511 0.505 0.511 0.494 0.522 634,065 0.5102 3.49%
2021-01-29 0 0.860 0.840 0.870 0.840 0.860 208,000 176,760 0.8498 0.494 0.482 0.499 0.482 0.494 362,323 0.4879 1.18%
2021-01-28 0 0.850 0.850 0.870 0.850 0.860 190,000 161,700 0.8511 0.488 0.488 0.499 0.488 0.494 330,968 0.4886 0.00%
2021-01-27 0 0.850 0.850 0.870 0.840 0.870 344,000 297,520 0.8649 0.488 0.488 0.499 0.482 0.499 599,226 0.4965 -3.41%
2021-01-26 0 0.880 0.850 0.880 0.840 0.880 198,000 168,800 0.8525 0.505 0.488 0.505 0.482 0.505 344,903 0.4894 3.53%
2021-01-25 0 0.850 0.850 0.870 0.850 0.860 184,000 157,400 0.8554 0.488 0.488 0.499 0.488 0.494 320,516 0.4911 0.00%
2021-01-22 0 0.850 0.850 0.880 0.850 0.900 184,000 158,520 0.8615 0.488 0.488 0.505 0.488 0.517 320,516 0.4946 -3.41%
2021-01-21 0 0.880 0.870 0.900 0.870 0.880 234,000 204,540 0.8741 0.505 0.499 0.517 0.499 0.505 407,613 0.5018 0.00%
2021-01-20 0 0.880 0.880 0.900 - - 0 0 - 0.505 0.505 0.517 - - 0 - 0.00%
2021-01-19 0 0.880 0.880 0.900 0.880 0.880 160,000 140,800 0.8800 0.505 0.505 0.517 0.505 0.505 278,710 0.5052 0.00%
2021-01-18 0 0.880 0.880 0.900 0.880 0.880 52,000 45,760 0.8800 0.505 0.505 0.517 0.505 0.505 90,581 0.5052 -1.12%
2021-01-15 0 0.890 0.890 0.910 0.880 0.920 80,000 71,000 0.8875 0.511 0.511 0.522 0.505 0.528 139,355 0.5095 0.00%
2021-01-14 0 0.890 0.890 0.910 0.890 0.910 30,000 27,060 0.9020 0.511 0.511 0.522 0.511 0.522 52,258 0.5178 2.30%
2021-01-13 0 0.870 0.870 0.910 0.870 0.900 42,000 37,300 0.8881 0.499 0.499 0.522 0.499 0.517 73,161 0.5098 -1.14%
2021-01-12 0 0.880 0.870 0.880 0.870 0.880 38,000 33,260 0.8753 0.505 0.499 0.505 0.499 0.505 66,194 0.5025 -1.12%
2021-01-11 0 0.890 0.880 0.900 0.880 0.900 282,000 250,200 0.8872 0.511 0.505 0.517 0.505 0.517 491,226 0.5093 -1.11%
2021-01-08 0 0.900 0.900 0.910 0.900 0.910 134,000 120,620 0.9001 0.517 0.517 0.522 0.517 0.522 233,419 0.5168 0.00%
2021-01-07 0 0.900 0.900 0.920 0.900 0.900 206,000 185,400 0.9000 0.517 0.517 0.528 0.517 0.517 358,839 0.5167 0.00%
2021-01-06 0 0.900 0.900 0.910 0.900 0.920 194,000 175,420 0.9042 0.517 0.517 0.522 0.517 0.528 337,936 0.5191 -2.17%
2021-01-05 0 0.920 0.900 0.920 0.910 0.920 60,000 54,700 0.9117 0.528 0.517 0.528 0.522 0.528 104,516 0.5234 1.10%
2021-01-04 0 0.910 0.910 0.920 0.900 0.910 56,000 50,520 0.9021 0.522 0.522 0.528 0.517 0.522 97,548 0.5179 0.00%
2020-12-31 0 0.910 0.910 0.930 0.910 0.910 60,000 54,600 0.9100 0.522 0.522 0.534 0.522 0.522 104,516 0.5224 0.00%
2020-12-30 0 0.910 0.910 0.930 0.910 0.920 280,000 254,840 0.9101 0.522 0.522 0.534 0.522 0.528 487,742 0.5225 0.00%
2020-12-29 0 0.910 0.910 0.920 0.900 0.920 436,000 395,720 0.9076 0.522 0.522 0.528 0.517 0.528 759,484 0.5210 1.11%
2020-12-28 0 0.900 0.880 0.920 0.870 0.930 250,000 226,400 0.9056 0.517 0.505 0.528 0.499 0.534 435,484 0.5199 3.45%
2020-12-24 0 0.870 0.870 0.900 0.870 0.890 60,000 52,540 0.8757 0.499 0.499 0.517 0.499 0.511 104,516 0.5027 -2.25%
2020-12-23 0 0.890 0.870 0.900 0.870 0.900 912,000 811,060 0.8893 0.511 0.499 0.517 0.499 0.517 1,588,645 0.5105 -3.26%
2020-12-22 0 0.920 0.910 0.930 0.890 0.920 258,000 234,920 0.9105 0.528 0.522 0.534 0.511 0.528 449,419 0.5227 3.37%
2020-12-21 0 0.890 0.890 0.910 0.890 0.890 106,000 94,340 0.8900 0.511 0.511 0.522 0.511 0.511 184,645 0.5109 -2.20%
2020-12-18 0 0.910 0.910 0.920 0.880 0.910 264,000 237,560 0.8998 0.522 0.522 0.528 0.505 0.522 459,871 0.5166 3.41%
2020-12-17 0 0.880 0.880 0.900 0.870 0.910 278,000 244,680 0.8801 0.505 0.505 0.517 0.499 0.522 484,258 0.5053 0.00%
2020-12-16 0 0.880 0.880 0.900 0.880 0.880 26,000 22,880 0.8800 0.505 0.505 0.517 0.505 0.505 45,290 0.5052 0.00%
2020-12-15 0 0.880 0.880 0.910 0.880 0.880 86,000 75,680 0.8800 0.505 0.505 0.522 0.505 0.505 149,806 0.5052 -1.12%
2020-12-14 0 0.890 0.890 0.910 0.890 0.900 248,000 222,800 0.8984 0.511 0.511 0.522 0.511 0.517 432,000 0.5157 -1.11%
2020-12-11 0 0.900 0.890 0.920 0.870 0.910 536,000 480,780 0.8970 0.517 0.511 0.528 0.499 0.522 933,678 0.5149 -1.10%
2020-12-10 0 0.910 0.910 0.920 0.850 0.920 518,000 467,360 0.9022 0.522 0.522 0.528 0.488 0.528 902,323 0.5180 -3.19%
2020-12-09 0 0.940 0.930 0.940 0.880 0.960 2,036,000 1,897,440 0.9319 0.540 0.534 0.540 0.505 0.551 3,546,581 0.5350 6.82%
2020-12-08 0 0.880 0.880 0.890 0.840 0.890 1,116,000 975,340 0.8740 0.505 0.505 0.511 0.482 0.511 1,944,000 0.5017 3.53%
2020-12-07 0 0.850 0.850 0.870 0.850 0.870 524,000 448,100 0.8552 0.488 0.488 0.499 0.488 0.499 912,774 0.4909 1.19%
2020-12-04 0 0.840 0.830 0.850 0.830 0.850 236,000 199,960 0.8473 0.482 0.476 0.488 0.476 0.488 411,097 0.4864 0.00%
2020-12-03 0 0.840 0.830 0.840 0.840 0.850 68,000 57,360 0.8435 0.482 0.476 0.482 0.482 0.488 118,452 0.4842 -1.18%
2020-12-02 0 0.850 0.850 0.860 0.820 0.860 928,000 784,160 0.8450 0.488 0.488 0.494 0.471 0.494 1,616,516 0.4851 3.66%
2020-12-01 0 0.820 0.810 0.820 0.810 0.820 588,000 478,560 0.8139 0.471 0.465 0.471 0.465 0.471 1,024,258 0.4672 2.50%
2020-11-30 0 0.800 0.800 0.810 0.800 0.820 394,000 320,880 0.8144 0.459 0.459 0.465 0.459 0.471 686,323 0.4675 -1.23%
2020-11-27 0 0.810 0.780 0.810 0.790 0.810 124,000 100,100 0.8073 0.465 0.448 0.465 0.454 0.465 216,000 0.4634 2.53%
2020-11-26 0 0.790 0.780 0.790 0.790 0.800 244,000 193,220 0.7919 0.454 0.448 0.454 0.454 0.459 425,032 0.4546 0.00%
2020-11-25 0 0.790 0.790 0.800 0.780 0.800 228,000 181,180 0.7946 0.454 0.454 0.459 0.448 0.459 397,161 0.4562 2.60%
2020-11-24 0 0.770 0.770 0.780 0.760 0.780 270,000 207,480 0.7684 0.442 0.442 0.448 0.436 0.448 470,323 0.4411 -1.28%
2020-11-23 0 0.780 0.770 0.790 0.770 0.790 432,000 337,020 0.7801 0.448 0.442 0.454 0.442 0.454 752,516 0.4479 0.00%
2020-11-20 0 0.780 0.770 0.780 0.770 0.780 140,000 108,800 0.7771 0.448 0.442 0.448 0.442 0.448 243,871 0.4461 0.00%
2020-11-19 0 0.780 0.770 0.780 0.780 0.780 112,000 87,360 0.7800 0.448 0.442 0.448 0.448 0.448 195,097 0.4478 0.00%
2020-11-18 0 0.780 0.760 0.780 0.780 0.780 52,000 40,560 0.7800 0.448 0.436 0.448 0.448 0.448 90,581 0.4478 2.63%
2020-11-17 0 0.760 0.760 0.770 0.750 0.770 158,000 120,020 0.7596 0.436 0.436 0.442 0.431 0.442 275,226 0.4361 -1.30%
2020-11-16 0 0.770 0.750 0.770 0.750 0.770 338,000 257,960 0.7632 0.442 0.431 0.442 0.431 0.442 588,774 0.4381 5.48%
2020-11-13 0 0.730 0.730 0.760 0.730 0.750 108,000 79,380 0.7350 0.419 0.419 0.436 0.419 0.431 188,129 0.4219 -2.67%
2020-11-12 0 0.750 0.750 0.760 0.750 0.760 96,000 72,500 0.7552 0.431 0.431 0.436 0.431 0.436 167,226 0.4335 0.00%
2020-11-11 0 0.750 0.750 0.760 0.740 0.750 22,000 16,340 0.7427 0.431 0.431 0.436 0.425 0.431 38,323 0.4264 0.00%
2020-11-10 0 0.750 0.740 0.760 0.730 0.750 196,000 145,800 0.7439 0.431 0.425 0.436 0.419 0.431 341,419 0.4270 0.00%
2020-11-09 0 0.750 0.750 0.760 0.730 0.760 574,000 427,600 0.7449 0.431 0.431 0.436 0.419 0.436 999,871 0.4277 -1.32%
2020-11-06 0 0.760 0.760 0.770 0.750 0.760 206,000 155,560 0.7551 0.436 0.436 0.442 0.431 0.436 358,839 0.4335 0.00%
2020-11-05 0 0.760 0.760 0.770 0.740 0.760 578,000 433,540 0.7501 0.436 0.436 0.442 0.425 0.436 1,006,839 0.4306 1.33%
2020-11-04 0 0.750 0.740 0.760 0.750 0.750 232,000 174,000 0.7500 0.431 0.425 0.436 0.431 0.431 404,129 0.4306 0.00%
2020-11-03 0 0.750 0.750 0.760 0.740 0.750 296,000 221,060 0.7468 0.431 0.431 0.436 0.425 0.431 515,613 0.4287 0.00%
2020-11-02 0 0.750 0.730 0.740 0.730 0.750 200,000 149,800 0.7490 0.431 0.419 0.425 0.419 0.431 348,387 0.4300 0.00%
2020-10-30 0 0.750 0.750 0.770 0.750 0.750 18,000 13,500 0.7500 0.431 0.431 0.442 0.431 0.431 31,355 0.4306 0.00%
2020-10-29 0 0.750 0.730 0.780 0.750 0.750 214,000 160,500 0.7500 0.431 0.419 0.448 0.431 0.431 372,774 0.4306 0.00%
2020-10-28 0 0.750 0.740 0.750 0.740 0.750 182,000 135,440 0.7442 0.431 0.425 0.431 0.425 0.431 317,032 0.4272 -1.32%
2020-10-27 0 0.760 0.750 0.760 0.760 0.760 8,000 6,060 0.7575 0.436 0.431 0.436 0.436 0.436 13,935 0.4349 -2.56%
2020-10-23 0 0.780 0.760 0.780 0.770 0.780 190,000 146,360 0.7703 0.448 0.436 0.448 0.442 0.448 330,968 0.4422 0.00%
2020-10-22 0 0.780 0.760 0.790 0.780 0.780 100,000 78,000 0.7800 0.448 0.436 0.454 0.448 0.448 174,194 0.4478 0.00%
2020-10-21 0 0.780 0.780 0.790 0.780 0.790 136,000 106,180 0.7807 0.448 0.448 0.454 0.448 0.454 236,903 0.4482 -1.27%
2020-10-20 0 0.790 0.770 0.790 0.770 0.790 114,000 90,020 0.7896 0.454 0.442 0.454 0.442 0.454 198,581 0.4533 2.60%
2020-10-19 0 0.770 0.760 0.790 0.770 0.790 200,000 154,980 0.7749 0.442 0.436 0.454 0.442 0.454 348,387 0.4448 -2.53%
2020-10-16 0 0.790 0.790 0.800 0.780 0.800 282,000 221,860 0.7867 0.454 0.454 0.459 0.448 0.459 491,226 0.4516 1.28%
2020-10-15 0 0.780 0.770 0.780 0.770 0.790 134,000 103,420 0.7718 0.448 0.442 0.448 0.442 0.454 233,419 0.4431 -1.27%
2020-10-14 0 0.790 0.790 0.800 0.750 0.810 674,000 531,600 0.7887 0.454 0.454 0.459 0.431 0.465 1,174,065 0.4528 6.76%
2020-10-12 0 0.740 0.730 0.750 0.700 0.750 1,098,000 786,340 0.7162 0.425 0.419 0.431 0.402 0.431 1,912,646 0.4111 2.78%
2020-10-09 0 0.720 0.700 0.720 0.700 0.720 76,000 53,940 0.7097 0.413 0.402 0.413 0.402 0.413 132,387 0.4074 1.41%
2020-10-08 0 0.710 0.700 0.710 0.690 0.710 276,000 192,060 0.6959 0.408 0.402 0.408 0.396 0.408 480,774 0.3995 1.43%
2020-10-07 0 0.700 0.690 0.710 0.700 0.700 132,000 92,400 0.7000 0.402 0.396 0.408 0.402 0.402 229,936 0.4019 0.00%
2020-10-06 0 0.700 0.700 0.710 0.700 0.710 18,000 12,620 0.7011 0.402 0.402 0.408 0.402 0.408 31,355 0.4025 -1.41%
2020-10-05 0 0.710 0.700 0.710 0.700 0.720 264,000 189,100 0.7163 0.408 0.402 0.408 0.402 0.413 459,871 0.4112 0.00%
2020-09-30 0 0.710 0.690 0.710 0.700 0.710 524,000 371,140 0.7083 0.408 0.396 0.408 0.402 0.408 912,774 0.4066 4.41%
2020-09-29 0 0.680 0.680 0.710 0.680 0.710 328,000 227,500 0.6936 0.390 0.390 0.408 0.390 0.408 571,355 0.3982 -1.45%
2020-09-28 0 0.690 0.690 0.700 0.680 0.700 194,000 133,020 0.6857 0.396 0.396 0.402 0.390 0.402 337,936 0.3936 -2.82%
2020-09-25 0 0.710 0.680 0.710 0.690 0.720 450,000 318,040 0.7068 0.408 0.390 0.408 0.396 0.413 783,871 0.4057 4.41%
2020-09-24 0 0.680 0.670 0.690 0.670 0.680 58,000 39,160 0.6752 0.390 0.385 0.396 0.385 0.390 101,032 0.3876 0.00%
2020-09-23 0 0.680 0.670 0.680 0.660 0.680 212,000 141,700 0.6684 0.390 0.385 0.390 0.379 0.390 369,290 0.3837 0.00%
2020-09-22 0 0.680 0.680 0.690 0.680 0.700 116,000 80,340 0.6926 0.390 0.390 0.396 0.390 0.402 202,065 0.3976 -2.86%
2020-09-21 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.402 0.390 0.402 0.402 0.402 69,677 0.4019 0.00%
2020-09-18 0 0.700 0.680 0.700 0.680 0.700 292,000 201,440 0.6899 0.402 0.390 0.402 0.390 0.402 508,645 0.3960 4.48%
2020-09-17 0 0.670 0.670 0.680 0.650 0.700 1,448,000 963,760 0.6656 0.385 0.385 0.390 0.373 0.402 2,522,323 0.3821 -4.29%
2020-09-16 0 0.700 0.690 0.700 0.700 0.710 330,000 231,980 0.7030 0.402 0.396 0.402 0.402 0.408 574,839 0.4036 0.00%
2020-09-15 0 0.700 0.700 0.710 0.690 0.740 844,000 599,600 0.7104 0.402 0.402 0.408 0.396 0.425 1,470,194 0.4078 -4.11%
2020-09-14 0 0.730 0.730 0.750 0.730 0.750 122,000 90,460 0.7415 0.419 0.419 0.431 0.419 0.431 212,516 0.4257 -2.67%
2020-09-11 0 0.750 0.740 0.760 0.730 0.770 462,000 349,340 0.7561 0.431 0.425 0.436 0.419 0.442 804,774 0.4341 -0.13%
2020-09-10 0 0.840 0.840 0.850 0.840 0.850 1,192,000 1,012,960 0.8498 0.431 0.431 0.436 0.431 0.436 2,322,457 0.4362 -1.18%
2020-09-09 0 0.850 0.840 0.850 0.840 0.850 562,000 477,660 0.8499 0.436 0.431 0.436 0.431 0.436 1,094,984 0.4362 0.00%
2020-09-08 0 0.850 0.840 0.850 0.840 0.850 126,000 107,020 0.8494 0.436 0.431 0.436 0.431 0.436 245,495 0.4359 1.19%
2020-09-07 0 0.840 0.840 0.850 0.840 0.850 348,000 295,580 0.8494 0.431 0.431 0.436 0.431 0.436 678,033 0.4359 0.00%
2020-09-04 0 0.840 0.840 0.850 0.830 0.850 200,000 168,360 0.8418 0.431 0.431 0.436 0.426 0.436 389,674 0.4321 -1.18%
2020-09-03 0 0.850 0.840 0.850 0.840 0.890 1,444,000 1,237,740 0.8572 0.436 0.431 0.436 0.431 0.457 2,813,447 0.4399 1.19%
2020-09-02 0 0.840 0.840 0.850 0.840 0.860 968,000 822,500 0.8497 0.431 0.431 0.436 0.431 0.441 1,886,022 0.4361 -1.18%
2020-09-01 0 0.850 0.840 0.850 0.840 0.850 276,000 234,340 0.8491 0.436 0.431 0.436 0.431 0.436 537,750 0.4358 1.19%
2020-08-31 0 0.840 0.840 0.850 0.840 0.850 356,000 300,380 0.8438 0.431 0.431 0.436 0.431 0.436 693,620 0.4331 0.00%
2020-08-28 0 0.840 0.840 0.850 0.840 0.850 724,000 614,900 0.8493 0.431 0.431 0.436 0.431 0.436 1,410,620 0.4359 0.00%
2020-08-27 0 0.840 0.840 0.850 0.840 0.860 476,000 404,620 0.8500 0.431 0.431 0.436 0.431 0.441 927,424 0.4363 -1.18%
2020-08-26 0 0.850 0.840 0.850 0.830 0.850 228,000 191,800 0.8412 0.436 0.431 0.436 0.426 0.436 444,228 0.4318 0.00%
2020-08-25 0 0.850 0.840 0.850 0.840 0.860 888,000 753,600 0.8486 0.436 0.431 0.436 0.431 0.441 1,730,153 0.4356 0.00%
2020-08-24 0 0.850 0.840 0.850 0.850 0.890 3,126,000 2,700,000 0.8637 0.436 0.431 0.436 0.436 0.457 6,090,606 0.4433 -2.30%
2020-08-21 0 0.870 0.870 0.880 0.830 1.100 7,752,000 7,119,560 0.9184 0.447 0.447 0.452 0.426 0.565 15,103,767 0.4714 1.16%
2020-08-20 0 0.860 0.850 0.870 0.810 0.890 1,320,000 1,101,620 0.8346 0.441 0.436 0.447 0.416 0.457 2,571,849 0.4283 6.17%
2020-08-19 0 0.810 0.800 0.810 0.800 0.810 534,000 432,520 0.8100 0.416 0.411 0.416 0.411 0.416 1,040,430 0.4157 1.25%
2020-08-18 0 0.800 0.780 0.800 0.800 0.810 240,000 193,540 0.8064 0.411 0.400 0.411 0.411 0.416 467,609 0.4139 2.56%
2020-08-17 0 0.780 0.770 0.780 0.780 0.780 76,000 59,280 0.7800 0.400 0.395 0.400 0.400 0.400 148,076 0.4003 0.00%
2020-08-14 0 0.780 0.760 0.800 0.780 0.780 60,000 46,800 0.7800 0.400 0.390 0.411 0.400 0.400 116,902 0.4003 -1.27%
2020-08-13 0 0.790 0.780 0.800 0.790 0.790 20,000 15,800 0.7900 0.405 0.400 0.411 0.405 0.405 38,967 0.4055 1.28%
2020-08-12 0 0.780 0.780 0.810 0.780 0.780 36,000 28,080 0.7800 0.400 0.400 0.416 0.400 0.400 70,141 0.4003 0.00%
2020-08-11 0 0.780 0.780 0.790 0.780 0.800 102,000 80,960 0.7937 0.400 0.400 0.405 0.400 0.411 198,734 0.4074 -2.50%
2020-08-10 0 0.800 0.770 0.800 0.800 0.800 4,000 3,160 0.7900 0.411 0.395 0.411 0.411 0.411 7,793 0.4055 -1.23%
2020-08-07 0 0.810 0.770 0.810 0.790 0.810 200,000 161,960 0.8098 0.416 0.395 0.416 0.405 0.416 389,674 0.4156 3.85%
2020-08-06 0 0.780 0.770 0.790 0.770 0.800 112,000 87,620 0.7823 0.400 0.395 0.405 0.395 0.411 218,217 0.4015 -3.70%
2020-08-05 0 0.810 0.800 0.810 0.760 0.810 428,000 341,360 0.7976 0.416 0.411 0.416 0.390 0.416 833,902 0.4094 6.58%
2020-08-04 0 0.760 0.760 0.780 0.760 0.760 120,000 91,200 0.7600 0.390 0.390 0.400 0.390 0.390 233,804 0.3901 1.33%
2020-08-03 0 0.750 0.750 0.790 0.750 0.760 106,000 80,000 0.7547 0.385 0.385 0.405 0.385 0.390 206,527 0.3874 -1.32%
2020-07-31 0 0.760 0.760 0.780 0.760 0.790 250,000 194,200 0.7768 0.390 0.390 0.400 0.390 0.405 487,093 0.3987 0.00%
2020-07-30 0 0.760 0.760 0.780 0.760 0.760 46,000 34,960 0.7600 0.390 0.390 0.400 0.390 0.390 89,625 0.3901 0.00%
2020-07-29 0 0.760 0.760 0.780 0.760 0.760 74,000 56,240 0.7600 0.390 0.390 0.400 0.390 0.390 144,179 0.3901 1.33%
2020-07-28 0 0.750 0.750 0.780 0.750 0.750 40,000 30,000 0.7500 0.385 0.385 0.400 0.385 0.385 77,935 0.3849 -1.32%
2020-07-27 0 0.760 0.750 0.760 0.760 0.760 104,000 79,040 0.7600 0.390 0.385 0.390 0.390 0.390 202,631 0.3901 1.33%
2020-07-24 0 0.750 0.740 0.750 0.750 0.780 260,000 198,480 0.7634 0.385 0.380 0.385 0.385 0.400 506,576 0.3918 -6.25%
2020-07-23 0 0.800 0.780 0.800 0.790 0.800 134,000 105,960 0.7907 0.411 0.400 0.411 0.405 0.411 261,082 0.4059 -1.23%
2020-07-22 0 0.810 0.790 0.810 0.790 0.810 54,000 43,700 0.8093 0.416 0.405 0.416 0.405 0.416 105,212 0.4154 0.00%
2020-07-21 0 0.810 0.800 0.810 0.800 0.830 228,000 184,760 0.8104 0.416 0.411 0.416 0.411 0.426 444,228 0.4159 -1.22%
2020-07-20 0 0.820 0.820 0.840 0.820 0.820 22,000 18,040 0.8200 0.421 0.421 0.431 0.421 0.421 42,864 0.4209 -2.38%
2020-07-17 0 0.840 0.830 0.840 0.800 0.850 928,000 769,840 0.8296 0.431 0.426 0.431 0.411 0.436 1,808,088 0.4258 2.44%
2020-07-16 0 0.820 0.810 0.820 0.790 0.850 2,596,000 2,086,220 0.8036 0.421 0.416 0.421 0.405 0.436 5,057,969 0.4125 -1.20%
2020-07-15 0 0.830 0.810 0.830 0.760 0.840 3,308,000 2,655,040 0.8026 0.426 0.416 0.426 0.390 0.431 6,445,209 0.4119 5.06%
2020-07-14 0 0.790 0.760 0.790 0.760 0.800 262,000 201,500 0.7691 0.405 0.390 0.405 0.390 0.411 510,473 0.3947 -1.25%
2020-07-13 0 0.800 0.780 0.800 0.750 0.810 8,994,000 7,158,040 0.7959 0.411 0.400 0.411 0.385 0.416 17,523,643 0.4085 1.27%
2020-07-10 0 0.790 0.750 0.790 0.750 0.790 154,000 121,540 0.7892 0.405 0.385 0.405 0.385 0.405 300,049 0.4051 1.28%
2020-07-09 0 0.780 0.740 0.780 0.740 0.780 362,000 276,440 0.7636 0.400 0.380 0.400 0.380 0.400 705,310 0.3919 0.00%
2020-07-08 0 0.780 0.730 0.780 0.730 0.780 500,000 376,940 0.7539 0.400 0.375 0.400 0.375 0.400 974,185 0.3869 0.00%
2020-07-07 0 0.780 0.750 0.780 0.780 0.790 60,000 47,000 0.7833 0.400 0.385 0.400 0.400 0.405 116,902 0.4020 0.00%
2020-07-06 0 0.780 0.770 0.780 0.770 0.790 182,000 141,760 0.7789 0.400 0.395 0.400 0.395 0.405 354,603 0.3998 -1.27%
2020-07-03 0 0.790 0.760 0.790 0.760 0.790 408,000 312,300 0.7654 0.405 0.390 0.405 0.390 0.405 794,935 0.3929 0.00%
2020-07-02 0 0.790 0.780 0.790 0.750 0.790 868,000 668,080 0.7697 0.405 0.400 0.405 0.385 0.405 1,691,185 0.3950 5.33%
2020-06-30 0 0.750 0.740 0.750 0.730 0.760 1,112,000 826,360 0.7431 0.385 0.380 0.385 0.375 0.390 2,166,588 0.3814 0.00%
2020-06-29 0 0.750 0.740 0.750 0.730 0.760 634,000 473,400 0.7467 0.385 0.380 0.385 0.375 0.390 1,235,267 0.3832 2.74%
2020-06-26 0 0.730 0.730 0.760 0.720 0.750 296,000 214,020 0.7230 0.375 0.375 0.390 0.370 0.385 576,718 0.3711 -2.67%
2020-06-24 0 0.750 0.740 0.750 0.750 0.770 464,000 349,900 0.7541 0.385 0.380 0.385 0.385 0.395 904,044 0.3870 -2.60%
2020-06-23 0 0.770 0.750 0.770 0.740 0.800 6,398,000 4,975,120 0.7776 0.395 0.385 0.395 0.380 0.411 12,465,673 0.3991 2.67%
2020-06-22 0 0.750 0.730 0.750 0.730 0.810 4,556,000 3,594,040 0.7889 0.385 0.375 0.385 0.375 0.416 8,876,775 0.4049 -5.06%
2020-06-19 0 0.790 0.770 0.790 0.770 0.820 2,748,000 2,187,260 0.7959 0.405 0.395 0.405 0.395 0.421 5,354,122 0.4085 0.00%
2020-06-18 0 0.790 0.790 0.820 0.790 0.850 1,892,000 1,544,640 0.8164 0.405 0.405 0.421 0.405 0.436 3,686,317 0.4190 -5.95%
2020-06-17 0 0.840 0.820 0.840 0.770 0.850 6,218,000 5,078,480 0.8167 0.431 0.421 0.431 0.395 0.436 12,114,967 0.4192 3.70%
2020-06-16 0 0.810 0.810 0.820 0.810 0.870 7,516,000 6,345,940 0.8443 0.416 0.416 0.421 0.416 0.447 14,643,951 0.4333 -3.57%
2020-06-15 0 0.840 0.830 0.840 0.830 0.880 4,846,000 4,101,360 0.8463 0.431 0.426 0.431 0.426 0.452 9,441,803 0.4344 1.20%
2020-06-12 0 0.830 0.810 0.830 0.800 0.830 940,000 772,020 0.8213 0.426 0.416 0.426 0.411 0.426 1,831,468 0.4215 0.00%
2020-06-11 0 0.830 0.800 0.830 0.800 0.830 1,708,000 1,398,480 0.8188 0.426 0.411 0.426 0.411 0.426 3,327,817 0.4202 1.22%
2020-06-10 0 0.820 0.800 0.820 0.810 0.820 1,108,000 898,400 0.8108 0.421 0.411 0.421 0.416 0.421 2,158,794 0.4162 1.23%
2020-06-09 0 0.810 0.790 0.810 0.780 0.810 1,232,000 988,360 0.8022 0.416 0.405 0.416 0.400 0.416 2,400,392 0.4117 1.25%
2020-06-08 0 0.800 0.780 0.800 0.760 0.800 996,000 770,460 0.7736 0.411 0.400 0.411 0.390 0.411 1,940,577 0.3970 3.90%
2020-06-05 0 0.770 0.760 0.770 0.740 0.770 702,000 537,920 0.7663 0.395 0.390 0.395 0.380 0.395 1,367,756 0.3933 1.32%
2020-06-04 0 0.760 0.740 0.760 0.730 0.760 764,000 572,920 0.7499 0.390 0.380 0.390 0.375 0.390 1,488,555 0.3849 1.33%
2020-06-03 0 0.750 0.720 0.750 0.720 0.750 654,000 484,320 0.7406 0.385 0.370 0.385 0.370 0.385 1,274,234 0.3801 1.35%
2020-06-02 0 0.740 0.730 0.740 0.710 0.760 856,000 622,400 0.7271 0.380 0.375 0.380 0.364 0.390 1,667,805 0.3732 1.37%
2020-06-01 0 0.730 0.720 0.730 0.700 0.750 1,624,000 1,157,180 0.7125 0.375 0.370 0.375 0.359 0.385 3,164,153 0.3657 2.24%
2020-05-29 0 0.820 0.820 0.830 0.810 0.830 2,340,000 1,921,740 0.8213 0.366 0.366 0.371 0.362 0.371 5,236,041 0.3670 0.00%
2020-05-28 0 0.820 0.810 0.820 0.800 0.840 1,296,000 1,055,740 0.8146 0.366 0.362 0.366 0.358 0.375 2,899,961 0.3641 1.23%
2020-05-27 0 0.810 0.800 0.810 0.780 0.830 2,660,000 2,114,800 0.7950 0.362 0.358 0.362 0.349 0.371 5,952,080 0.3553 6.58%
2020-05-26 0 0.760 0.750 0.760 0.750 0.770 644,000 485,280 0.7535 0.340 0.335 0.340 0.335 0.344 1,441,030 0.3368 2.70%
2020-05-25 0 0.740 0.720 0.740 0.700 0.740 326,000 235,220 0.7215 0.331 0.322 0.331 0.313 0.331 729,465 0.3225 2.78%
2020-05-22 0 0.720 0.690 0.720 0.690 0.750 1,020,000 730,320 0.7160 0.322 0.308 0.322 0.308 0.335 2,282,377 0.3200 -6.49%
2020-05-21 0 0.770 0.750 0.770 0.730 0.770 584,000 444,480 0.7611 0.344 0.335 0.344 0.326 0.344 1,306,773 0.3401 2.67%
2020-05-20 0 0.750 0.730 0.750 0.710 0.780 772,000 570,580 0.7391 0.335 0.326 0.335 0.317 0.349 1,727,446 0.3303 -1.32%
2020-05-19 0 0.760 0.750 0.760 0.730 0.800 2,054,000 1,561,820 0.7604 0.340 0.335 0.340 0.326 0.358 4,596,080 0.3398 7.04%
2020-05-18 0 0.710 0.680 0.710 0.660 0.710 704,000 482,200 0.6849 0.317 0.304 0.317 0.295 0.317 1,575,287 0.3061 2.90%
2020-05-15 0 0.690 0.660 0.690 0.670 0.700 346,000 238,800 0.6902 0.308 0.295 0.308 0.299 0.313 774,218 0.3084 -1.43%
2020-05-14 0 0.700 0.670 0.700 0.650 0.730 1,692,000 1,140,280 0.6739 0.313 0.299 0.313 0.290 0.326 3,786,060 0.3012 -1.41%
2020-05-13 0 0.710 0.690 0.710 0.670 0.720 310,000 219,400 0.7077 0.317 0.308 0.317 0.299 0.322 693,663 0.3163 1.43%
2020-05-12 0 0.700 0.680 0.700 0.670 0.700 224,000 152,940 0.6828 0.313 0.304 0.313 0.299 0.313 501,228 0.3051 -1.41%
2020-05-11 0 0.710 0.690 0.710 0.700 0.730 362,000 256,420 0.7083 0.317 0.308 0.317 0.313 0.326 810,020 0.3166 2.90%
2020-05-08 0 0.690 0.670 0.690 - - 0 0 - 0.308 0.299 0.308 - - 0 - -1.43%
2020-05-07 0 0.700 0.660 0.700 0.660 0.700 56,000 37,880 0.6764 0.313 0.295 0.313 0.295 0.313 125,307 0.3023 1.45%
2020-05-06 0 0.690 0.670 0.690 0.660 0.690 148,000 99,680 0.6735 0.308 0.299 0.308 0.295 0.308 331,168 0.3010 0.00%
2020-05-05 0 0.690 0.680 0.690 0.650 0.690 536,000 356,580 0.6653 0.308 0.304 0.308 0.290 0.308 1,199,367 0.2973 1.47%
2020-05-04 0 0.680 0.670 0.680 0.680 0.690 212,000 146,160 0.6894 0.304 0.299 0.304 0.304 0.308 474,376 0.3081 -2.86%
2020-04-29 0 0.700 0.670 0.700 0.670 0.700 216,000 149,020 0.6899 0.313 0.299 0.313 0.299 0.313 483,327 0.3083 1.45%
2020-04-28 0 0.690 0.680 0.690 0.630 0.690 2,540,000 1,679,680 0.6613 0.308 0.304 0.308 0.282 0.308 5,683,565 0.2955 0.00%
2020-04-27 0 0.690 0.660 0.690 0.640 0.690 826,000 541,680 0.6558 0.308 0.295 0.308 0.286 0.308 1,848,278 0.2931 2.99%
2020-04-24 0 0.670 0.670 0.680 0.650 0.720 2,188,000 1,472,180 0.6728 0.299 0.299 0.304 0.290 0.322 4,895,922 0.3007 -8.22%
2020-04-23 0 0.730 0.710 0.730 0.720 0.750 456,000 330,820 0.7255 0.326 0.317 0.326 0.322 0.335 1,020,357 0.3242 -3.95%
2020-04-22 0 0.760 0.750 0.760 0.710 0.760 310,000 228,260 0.7363 0.340 0.335 0.340 0.317 0.340 693,663 0.3291 2.70%
2020-04-21 0 0.740 0.740 0.750 0.730 0.750 434,000 322,340 0.7427 0.331 0.331 0.335 0.326 0.335 971,129 0.3319 -3.90%
2020-04-20 0 0.770 0.770 0.780 0.690 0.790 2,764,000 2,106,140 0.7620 0.344 0.344 0.349 0.308 0.353 6,184,793 0.3405 6.94%
2020-04-17 0 0.720 0.700 0.720 0.680 0.740 594,000 428,520 0.7214 0.322 0.313 0.322 0.304 0.331 1,329,149 0.3224 -1.37%
2020-04-16 0 0.730 0.720 0.730 0.680 0.730 666,000 477,840 0.7175 0.326 0.322 0.326 0.304 0.326 1,490,258 0.3206 1.39%
2020-04-15 0 0.720 0.680 0.720 0.680 0.720 1,024,000 702,880 0.6864 0.322 0.304 0.322 0.304 0.322 2,291,327 0.3068 1.41%
2020-04-14 0 0.710 0.710 0.720 0.690 0.720 824,000 577,000 0.7002 0.317 0.317 0.322 0.308 0.322 1,843,802 0.3129 5.97%
2020-04-09 0 0.670 0.630 0.670 0.610 0.680 1,888,000 1,183,640 0.6269 0.299 0.282 0.299 0.273 0.304 4,224,634 0.2802 3.08%
2020-04-08 0 0.650 0.620 0.650 0.610 0.650 2,440,000 1,493,400 0.6120 0.290 0.277 0.290 0.273 0.290 5,459,803 0.2735 3.17%
2020-04-07 0 0.630 0.620 0.630 0.610 0.630 414,000 259,740 0.6274 0.282 0.277 0.282 0.273 0.282 926,376 0.2804 0.00%
2020-04-06 0 0.630 0.610 0.630 0.610 0.630 1,680,000 1,057,700 0.6296 0.282 0.273 0.282 0.273 0.282 3,759,209 0.2814 1.61%
2020-04-03 0 0.620 0.620 0.630 0.610 0.650 296,000 186,080 0.6286 0.277 0.277 0.282 0.273 0.290 662,337 0.2809 -3.12%
2020-04-02 0 0.640 0.650 0.660 0.620 0.680 174,000 111,660 0.6417 0.286 0.290 0.295 0.277 0.304 389,347 0.2868 0.00%
2020-04-01 0 0.640 0.640 0.650 0.640 0.660 198,000 128,360 0.6483 0.286 0.286 0.290 0.286 0.295 443,050 0.2897 -3.03%
2020-03-31 0 0.660 0.650 0.660 0.640 0.660 436,000 284,360 0.6522 0.295 0.290 0.295 0.286 0.295 975,604 0.2915 1.54%
2020-03-30 0 0.650 0.630 0.650 0.610 0.670 754,000 485,260 0.6436 0.290 0.282 0.290 0.273 0.299 1,687,169 0.2876 0.00%
2020-03-27 0 0.650 0.640 0.650 0.640 0.710 1,082,000 716,640 0.6623 0.290 0.286 0.290 0.286 0.317 2,421,109 0.2960 -1.52%
2020-03-26 0 0.660 0.660 0.670 0.640 0.690 884,000 587,920 0.6651 0.295 0.295 0.299 0.286 0.308 1,978,060 0.2972 -4.35%
2020-03-25 0 0.690 0.690 0.700 0.670 0.800 3,868,000 2,748,960 0.7107 0.308 0.308 0.313 0.299 0.358 8,655,130 0.3176 -6.76%
2020-03-24 0 0.740 0.730 0.740 0.660 0.920 24,182,000 19,112,200 0.7903 0.331 0.326 0.331 0.295 0.411 54,110,228 0.3532 37.04%
2020-03-23 0 0.540 0.520 0.540 0.465 0.560 2,620,000 1,359,330 0.5188 0.241 0.232 0.241 0.208 0.250 5,862,575 0.2319 16.13%
2020-03-20 0 0.465 0.460 0.465 0.430 0.540 6,368,000 2,997,700 0.4707 0.208 0.206 0.208 0.192 0.241 14,249,191 0.2104 -5.10%
2020-03-19 0 0.490 0.490 0.495 0.450 0.700 10,412,000 5,763,680 0.5536 0.219 0.219 0.221 0.201 0.313 23,298,143 0.2474 -30.99%
2020-03-18 0 0.710 0.700 0.720 0.680 0.740 186,000 130,360 0.7009 0.317 0.313 0.322 0.304 0.331 416,198 0.3132 -1.39%
2020-03-17 0 0.720 0.720 0.740 0.670 1.020 2,756,000 1,979,400 0.7182 0.322 0.322 0.331 0.299 0.456 6,166,892 0.3210 0.00%
2020-03-16 0 0.720 0.700 0.730 0.700 0.750 246,000 175,160 0.7120 0.322 0.313 0.326 0.313 0.335 550,456 0.3182 -1.37%
2020-03-13 0 0.730 0.720 0.730 0.680 0.770 1,108,000 791,840 0.7147 0.326 0.322 0.326 0.304 0.344 2,479,288 0.3194 1.39%
2020-03-12 0 0.720 0.720 0.740 0.700 0.760 2,134,000 1,552,000 0.7273 0.322 0.322 0.331 0.313 0.340 4,775,090 0.3250 -2.70%
2020-03-11 0 0.740 0.740 0.760 0.730 0.780 562,000 417,060 0.7421 0.331 0.331 0.340 0.326 0.349 1,257,545 0.3316 -3.90%
2020-03-10 0 0.770 0.740 0.780 0.730 0.790 946,000 708,800 0.7493 0.344 0.331 0.349 0.326 0.353 2,116,792 0.3348 0.00%
2020-03-09 0 0.770 0.770 0.790 0.750 0.840 956,000 746,420 0.7808 0.344 0.344 0.353 0.335 0.375 2,139,169 0.3489 -4.94%
2020-03-06 0 0.810 0.810 0.820 0.800 0.850 656,000 536,260 0.8175 0.362 0.362 0.366 0.358 0.380 1,467,881 0.3653 -2.41%
2020-03-05 0 0.830 0.810 0.830 0.810 0.940 2,816,000 2,354,680 0.8362 0.371 0.362 0.371 0.362 0.420 6,301,150 0.3737 -7.78%
2020-03-04 0 0.900 0.880 0.900 0.840 1.030 10,034,000 9,337,580 0.9306 0.402 0.393 0.402 0.375 0.460 22,452,321 0.4159 0.00%
2020-03-03 0 0.900 0.880 0.890 0.750 0.970 25,350,010 22,222,868 0.8766 0.402 0.393 0.398 0.335 0.433 56,723,795 0.3918 23.29%
2020-03-02 0 0.730 0.720 0.730 0.560 0.760 5,844,000 4,035,020 0.6905 0.326 0.322 0.326 0.250 0.340 13,076,676 0.3086 30.36%
2020-02-28 0 0.560 0.560 0.590 0.480 0.720 9,900,000 6,329,770 0.6394 0.250 0.250 0.264 0.215 0.322 22,152,479 0.2857 13.13%
2020-02-27 0 0.495 0.495 0.520 0.495 0.510 476,000 235,740 0.4953 0.221 0.221 0.232 0.221 0.228 1,065,109 0.2213 0.00%
2020-02-26 0 0.495 0.495 0.510 0.485 0.510 188,000 93,840 0.4991 0.221 0.221 0.228 0.217 0.228 420,673 0.2231 -4.81%
2020-02-25 0 0.520 0.500 0.520 0.520 0.520 38,000 19,760 0.5200 0.232 0.223 0.232 0.232 0.232 85,030 0.2324 -1.89%
2020-02-24 0 0.530 0.520 0.530 0.520 0.540 100,000 53,800 0.5380 0.237 0.232 0.237 0.232 0.241 223,762 0.2404 -1.85%
2020-02-21 0 0.540 0.510 0.540 0.510 0.540 56,000 29,680 0.5300 0.241 0.228 0.241 0.228 0.241 125,307 0.2369 3.85%
2020-02-20 0 0.520 0.510 0.520 0.520 0.520 10,000 5,200 0.5200 0.232 0.228 0.232 0.232 0.232 22,376 0.2324 0.00%
2020-02-19 0 0.520 0.500 0.520 0.500 0.520 160,000 83,100 0.5194 0.232 0.223 0.232 0.223 0.232 358,020 0.2321 4.00%
2020-02-18 0 0.500 0.480 0.520 0.500 0.520 210,000 108,160 0.5150 0.223 0.215 0.232 0.223 0.232 469,901 0.2302 -3.85%
2020-02-17 0 0.520 0.540 0.550 0.520 0.520 130,000 67,600 0.5200 0.232 0.241 0.246 0.232 0.232 290,891 0.2324 0.00%
2020-02-14 0 0.520 0.495 0.520 0.520 0.520 68,000 35,360 0.5200 0.232 0.221 0.232 0.232 0.232 152,158 0.2324 0.00%
2020-02-13 0 0.520 0.520 0.530 0.480 0.530 460,000 232,990 0.5065 0.232 0.232 0.237 0.215 0.237 1,029,307 0.2264 1.96%
2020-02-12 0 0.510 0.490 0.530 0.500 0.510 194,000 97,100 0.5005 0.228 0.219 0.237 0.223 0.228 434,099 0.2237 0.00%
2020-02-11 0 0.510 0.500 0.510 0.500 0.510 236,000 118,920 0.5039 0.228 0.223 0.228 0.223 0.228 528,079 0.2252 0.00%
2020-02-10 0 0.510 0.510 0.520 0.500 0.540 332,000 169,960 0.5119 0.228 0.228 0.232 0.223 0.241 742,891 0.2288 -5.56%
2020-02-07 0 0.540 0.540 0.560 0.530 0.560 268,000 147,560 0.5506 0.241 0.241 0.250 0.237 0.250 599,683 0.2461 -5.26%
2020-02-06 0 0.570 0.550 0.570 0.540 0.570 32,000 17,540 0.5481 0.255 0.246 0.255 0.241 0.255 71,604 0.2450 5.56%
2020-02-05 0 0.540 0.530 0.540 0.540 0.540 22,000 11,880 0.5400 0.241 0.237 0.241 0.241 0.241 49,228 0.2413 0.00%
2020-02-04 0 0.540 0.540 0.550 0.520 0.550 206,000 112,040 0.5439 0.241 0.241 0.246 0.232 0.246 460,951 0.2431 -1.82%
2020-02-03 0 0.550 0.530 0.550 0.520 0.550 52,000 27,560 0.5300 0.246 0.237 0.246 0.232 0.246 116,356 0.2369 0.00%
2020-01-31 0 0.550 0.530 0.550 0.530 0.560 236,000 127,340 0.5396 0.246 0.237 0.246 0.237 0.250 528,079 0.2411 -3.51%
2020-01-30 0 0.570 0.530 0.580 0.510 0.610 728,000 404,080 0.5551 0.255 0.237 0.259 0.228 0.273 1,628,990 0.2481 -6.56%
2020-01-29 0 0.610 0.600 0.610 0.600 0.620 104,000 63,460 0.6102 0.273 0.268 0.273 0.268 0.277 232,713 0.2727 -7.58%
2020-01-24 0 0.660 0.620 0.660 0.620 0.620 216,000 133,920 0.6200 0.295 0.277 0.295 0.277 0.277 483,327 0.2771 6.45%
2020-01-23 0 0.620 0.600 0.620 0.600 0.630 494,000 303,560 0.6145 0.277 0.268 0.277 0.268 0.282 1,105,386 0.2746 -4.62%
2020-01-22 0 0.650 0.640 0.660 0.630 0.690 76,000 48,680 0.6405 0.290 0.286 0.295 0.282 0.308 170,059 0.2863 0.00%
2020-01-21 0 0.650 0.620 0.650 0.620 0.640 562,000 354,240 0.6303 0.290 0.277 0.290 0.277 0.286 1,257,545 0.2817 0.00%
2020-01-20 0 0.650 0.650 0.670 0.640 0.670 524,000 343,260 0.6551 0.290 0.290 0.299 0.286 0.299 1,172,515 0.2928 -2.99%
2020-01-17 0 0.670 0.670 0.690 0.660 0.670 52,000 34,560 0.6646 0.299 0.299 0.308 0.295 0.299 116,356 0.2970 0.00%
2020-01-16 0 0.670 0.660 0.670 0.660 0.690 1,296,000 867,380 0.6693 0.299 0.295 0.299 0.295 0.308 2,899,961 0.2991 -5.63%
2020-01-15 0 0.710 0.700 0.720 0.690 0.720 350,000 247,220 0.7063 0.317 0.313 0.322 0.308 0.322 783,168 0.3157 -1.39%
2020-01-14 0 0.720 0.710 0.720 0.710 0.790 174,000 131,040 0.7531 0.322 0.317 0.322 0.317 0.353 389,347 0.3366 0.00%
2020-01-13 0 0.720 0.690 0.720 0.680 0.740 136,000 97,120 0.7141 0.322 0.308 0.322 0.304 0.331 304,317 0.3191 -1.37%
2020-01-10 0 0.730 0.710 0.730 0.710 0.730 52,000 37,340 0.7181 0.326 0.317 0.326 0.317 0.326 116,356 0.3209 -1.35%
2020-01-09 0 0.740 0.720 0.740 0.720 0.730 86,000 62,600 0.7279 0.331 0.322 0.331 0.322 0.326 192,436 0.3253 0.00%
2020-01-08 0 0.740 0.730 0.750 0.730 0.750 68,000 50,260 0.7391 0.331 0.326 0.335 0.326 0.335 152,158 0.3303 -3.90%
2020-01-07 0 0.770 0.760 0.780 0.720 0.800 592,000 461,380 0.7794 0.344 0.340 0.349 0.322 0.358 1,324,674 0.3483 5.48%
2020-01-06 0 0.730 0.730 0.740 0.710 0.730 134,000 96,460 0.7199 0.326 0.326 0.331 0.317 0.326 299,842 0.3217 0.00%
2020-01-03 0 0.730 0.730 0.740 0.710 0.740 184,000 132,580 0.7205 0.326 0.326 0.331 0.317 0.331 411,723 0.3220 0.00%
2020-01-02 0 0.730 0.730 0.740 0.700 0.740 836,000 609,620 0.7292 0.326 0.326 0.331 0.313 0.331 1,870,654 0.3259 5.80%
2019-12-31 0 0.690 0.690 0.700 0.680 0.710 150,000 104,600 0.6973 0.308 0.308 0.313 0.304 0.317 335,644 0.3116 -4.17%
2019-12-30 0 0.720 0.720 0.730 0.720 0.730 216,000 155,540 0.7201 0.322 0.322 0.326 0.322 0.326 483,327 0.3218 -1.37%
2019-12-27 0 0.730 0.730 0.760 0.720 0.760 326,000 240,020 0.7363 0.326 0.326 0.340 0.322 0.340 729,465 0.3290 0.00%
2019-12-24 0 0.730 0.730 0.760 0.730 0.750 58,000 42,840 0.7386 0.326 0.326 0.340 0.326 0.335 129,782 0.3301 -2.67%
2019-12-23 0 0.750 0.750 0.770 0.730 0.770 798,000 598,920 0.7505 0.335 0.335 0.344 0.326 0.344 1,785,624 0.3354 -1.32%
2019-12-20 0 0.760 0.760 0.790 0.700 0.800 3,016,000 2,316,940 0.7682 0.340 0.340 0.353 0.313 0.358 6,748,675 0.3433 8.57%
2019-12-19 0 0.700 0.700 0.710 0.690 0.710 456,000 319,680 0.7011 0.313 0.313 0.317 0.308 0.317 1,020,357 0.3133 -1.41%
2019-12-18 0 0.710 0.700 0.720 0.650 0.730 816,000 579,260 0.7099 0.317 0.313 0.322 0.290 0.326 1,825,901 0.3172 5.97%
2019-12-17 0 0.670 0.650 0.680 0.660 0.670 240,000 160,140 0.6673 0.299 0.290 0.304 0.295 0.299 537,030 0.2982 1.52%
2019-12-16 0 0.660 0.660 0.680 0.640 0.670 290,000 189,560 0.6537 0.295 0.295 0.304 0.286 0.299 648,911 0.2921 0.00%
2019-12-13 0 0.660 0.640 0.660 0.630 0.670 550,000 360,340 0.6552 0.295 0.286 0.295 0.282 0.299 1,230,693 0.2928 1.54%
2019-12-12 0 0.650 0.630 0.650 0.630 0.650 66,000 42,400 0.6424 0.290 0.282 0.290 0.282 0.290 147,683 0.2871 0.00%
2019-12-11 0 0.650 0.640 0.650 0.620 0.660 278,000 178,620 0.6425 0.290 0.286 0.290 0.277 0.295 622,060 0.2871 1.56%
2019-12-10 0 0.640 0.620 0.640 0.620 0.670 1,180,000 746,020 0.6322 0.286 0.277 0.286 0.277 0.299 2,640,397 0.2825 -4.48%
2019-12-09 0 0.670 0.660 0.670 0.660 0.670 228,000 152,620 0.6694 0.299 0.295 0.299 0.295 0.299 510,178 0.2992 -1.47%
2019-12-06 0 0.680 0.670 0.690 0.660 0.680 230,000 154,300 0.6709 0.304 0.299 0.308 0.295 0.304 514,654 0.2998 3.03%
2019-12-05 0 0.660 0.660 0.670 0.650 0.670 190,000 125,200 0.6589 0.295 0.295 0.299 0.290 0.299 425,149 0.2945 -1.49%
2019-12-04 0 0.670 0.660 0.680 0.660 0.680 350,000 234,440 0.6698 0.299 0.295 0.304 0.295 0.304 783,168 0.2993 -2.90%
2019-12-03 0 0.690 0.680 0.690 0.660 0.690 84,000 56,080 0.6676 0.308 0.304 0.308 0.295 0.308 187,960 0.2984 2.99%
2019-12-02 0 0.670 0.670 0.690 0.660 0.690 880,000 590,620 0.6712 0.299 0.299 0.308 0.295 0.308 1,969,109 0.2999 -4.29%
2019-11-29 0 0.700 0.690 0.700 0.690 0.720 440,000 309,480 0.7034 0.313 0.308 0.313 0.308 0.322 984,555 0.3143 -2.78%
2019-11-28 0 0.720 0.720 0.730 0.720 0.750 536,000 389,120 0.7260 0.322 0.322 0.326 0.322 0.335 1,199,367 0.3244 -2.70%
2019-11-27 0 0.740 0.730 0.740 0.710 0.740 244,000 176,400 0.7230 0.331 0.326 0.331 0.317 0.331 545,980 0.3231 2.78%
2019-11-26 0 0.720 0.720 0.730 0.710 0.740 726,000 530,000 0.7300 0.322 0.322 0.326 0.317 0.331 1,624,515 0.3263 -2.70%
2019-11-25 0 0.740 0.720 0.740 0.710 0.750 420,000 304,280 0.7245 0.331 0.322 0.331 0.317 0.335 939,802 0.3238 0.00%
2019-11-22 0 0.740 0.740 0.750 0.690 0.750 810,000 588,680 0.7268 0.331 0.331 0.335 0.308 0.335 1,812,476 0.3248 5.71%
2019-11-21 0 0.700 0.700 0.710 0.670 0.740 840,000 584,960 0.6964 0.313 0.313 0.317 0.299 0.331 1,879,604 0.3112 0.00%
2019-11-20 0 0.700 0.700 0.710 0.690 0.730 178,000 124,240 0.6980 0.313 0.313 0.317 0.308 0.326 398,297 0.3119 -1.41%
2019-11-19 0 0.710 0.700 0.720 0.660 0.730 2,940,000 2,081,580 0.7080 0.317 0.313 0.322 0.295 0.326 6,578,615 0.3164 1.43%
2019-11-18 0 0.700 0.680 0.700 0.680 0.710 3,254,000 2,259,540 0.6944 0.313 0.304 0.313 0.304 0.317 7,281,229 0.3103 -1.41%
2019-11-15 0 0.710 0.700 0.710 0.700 0.780 2,160,000 1,596,660 0.7392 0.317 0.313 0.317 0.313 0.349 4,833,268 0.3303 -7.79%
2019-11-14 0 0.770 0.770 0.780 0.760 0.780 326,000 250,860 0.7695 0.344 0.344 0.349 0.340 0.349 729,465 0.3439 -2.53%
2019-11-13 0 0.790 0.780 0.790 0.770 0.810 2,352,000 1,839,580 0.7821 0.353 0.349 0.353 0.344 0.362 5,262,892 0.3495 -2.47%
2019-11-12 0 0.810 0.800 0.810 0.750 0.850 5,254,000 4,247,560 0.8084 0.362 0.358 0.362 0.335 0.380 11,756,477 0.3613 6.58%
2019-11-11 0 0.760 0.750 0.770 0.750 0.840 968,000 757,460 0.7825 0.340 0.335 0.344 0.335 0.375 2,166,020 0.3497 -7.32%
2019-11-08 0 0.820 0.820 0.830 0.810 0.880 3,758,000 3,125,180 0.8316 0.366 0.366 0.371 0.362 0.393 8,408,992 0.3716 -4.65%
2019-11-07 0 0.860 0.860 0.880 0.840 0.940 4,458,000 4,004,780 0.8983 0.384 0.384 0.393 0.375 0.420 9,975,329 0.4015 -2.27%
2019-11-06 0 0.880 0.880 0.890 0.780 0.920 11,590,000 10,092,200 0.8708 0.393 0.393 0.398 0.349 0.411 25,934,064 0.3891 14.29%
2019-11-05 0 0.770 0.760 0.770 0.700 0.770 5,696,000 4,253,940 0.7468 0.344 0.340 0.344 0.313 0.344 12,745,507 0.3338 10.00%
2019-11-04 0 0.700 0.700 0.710 0.690 0.720 2,824,000 1,978,300 0.7005 0.313 0.313 0.317 0.308 0.322 6,319,051 0.3131 -2.78%
2019-11-01 0 0.720 0.700 0.720 0.680 0.720 1,482,000 1,037,340 0.7000 0.322 0.313 0.322 0.304 0.322 3,316,159 0.3128 2.86%
2019-10-31 0 0.700 0.690 0.700 0.670 0.790 7,830,000 5,645,940 0.7211 0.313 0.308 0.313 0.299 0.353 17,520,597 0.3222 -7.89%
2019-10-30 0 0.760 0.760 0.770 0.740 0.830 3,344,000 2,585,600 0.7732 0.340 0.340 0.344 0.331 0.371 7,482,615 0.3455 -6.17%
2019-10-29 0 0.810 0.810 0.820 0.800 0.860 4,342,000 3,578,620 0.8242 0.362 0.362 0.366 0.358 0.384 9,715,764 0.3683 0.00%
2019-10-28 0 0.810 0.800 0.820 0.790 0.970 13,556,000 11,891,460 0.8772 0.362 0.358 0.366 0.353 0.433 30,333,233 0.3920 -5.81%
2019-10-25 0 0.860 0.860 0.870 0.860 1.210 114,118,000 125,936,740 1.1036 0.384 0.384 0.389 0.384 0.541 255,353,196 0.4932

Copyright & disclaimer, Privacy policy

Back to top