Ruisen Life Service Co, Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01922  2019-11-06    
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
2026-01-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2026-01-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2026-01-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-08-27 0 1.360 1.230 1.500 - - 0 0 - 1.360 1.230 1.500 - - 0 - 0.00%
2024-08-26 0 1.360 1.360 1.400 1.350 1.390 524,000 715,480 1.3654 1.360 1.360 1.400 1.350 1.390 524,000 1.3654 0.74%
2024-08-23 0 1.350 1.300 1.450 1.350 1.360 284,000 384,640 1.3544 1.350 1.300 1.450 1.350 1.360 284,000 1.3544 0.00%
2024-08-22 0 1.350 1.350 1.390 1.350 1.370 148,000 200,380 1.3539 1.350 1.350 1.390 1.350 1.370 148,000 1.3539 -1.46%
2024-08-21 0 1.370 1.370 1.430 1.360 1.360 30,000 40,800 1.3600 1.370 1.370 1.430 1.360 1.360 30,000 1.3600 -4.20%
2024-08-20 0 1.430 1.350 1.430 - - 0 0 - 1.430 1.350 1.430 - - 0 - 0.00%
2024-08-19 0 1.430 1.350 1.440 - - 0 0 - 1.430 1.350 1.440 - - 0 - 0.00%
2024-08-16 0 1.430 1.350 1.440 - - 0 0 - 1.430 1.350 1.440 - - 0 - -0.69%
2024-08-15 0 1.440 1.350 1.450 - - 0 0 - 1.440 1.350 1.450 - - 0 - 0.00%
2024-08-14 0 1.440 1.360 1.450 - - 0 0 - 1.440 1.360 1.450 - - 0 - 0.00%
2024-08-13 0 1.440 1.300 1.450 1.310 1.440 10,000 13,360 1.3360 1.440 1.300 1.450 1.310 1.440 10,000 1.3360 4.35%
2024-08-12 0 1.380 1.300 1.450 1.320 1.380 460,000 632,600 1.3752 1.380 1.300 1.450 1.320 1.380 460,000 1.3752 4.55%
2024-08-09 0 1.320 1.300 1.420 - - 0 0 - 1.320 1.300 1.420 - - 0 - 0.00%
2024-08-08 0 1.320 1.320 1.420 1.320 1.410 12,000 16,560 1.3800 1.320 1.320 1.420 1.320 1.410 12,000 1.3800 -6.38%
2024-08-07 0 1.410 1.300 1.420 1.270 1.410 294,000 401,000 1.3639 1.410 1.300 1.420 1.270 1.410 294,000 1.3639 13.71%
2024-08-06 0 1.240 1.240 - 1.220 1.220 2,000 2,440 1.2200 1.240 1.240 - 1.220 1.220 2,000 1.2200 -2.36%
2024-08-05 0 1.270 1.300 1.390 1.240 1.310 12,000 15,020 1.2517 1.270 1.300 1.390 1.240 1.310 12,000 1.2517 -0.78%
2024-08-02 0 1.280 1.310 1.380 1.260 1.350 22,000 28,260 1.2845 1.280 1.310 1.380 1.260 1.350 22,000 1.2845 0.00%
2024-08-01 0 1.280 1.310 1.400 1.240 1.350 336,000 453,080 1.3485 1.280 1.310 1.400 1.240 1.350 336,000 1.3485 0.00%
2024-07-31 0 1.280 1.340 - 1.280 1.330 452,000 600,920 1.3295 1.280 1.340 - 1.280 1.330 452,000 1.3295 0.00%
2024-07-30 0 1.280 1.280 1.320 1.270 1.330 562,000 741,280 1.3190 1.280 1.280 1.320 1.270 1.330 562,000 1.3190 4.07%
2024-07-29 0 1.230 1.230 1.330 - - 0 0 - 1.230 1.230 1.330 - - 0 - 0.82%
2024-07-26 0 1.220 1.220 1.280 1.220 1.230 42,000 51,340 1.2224 1.220 1.220 1.280 1.220 1.230 42,000 1.2224 -2.40%
2024-07-25 0 1.250 1.230 1.300 1.250 1.250 80,000 100,000 1.2500 1.250 1.230 1.300 1.250 1.250 80,000 1.2500 -1.57%
2024-07-24 0 1.270 1.100 1.270 1.200 1.270 78,000 98,280 1.2600 1.270 1.100 1.270 1.200 1.270 78,000 1.2600 0.00%
2024-07-23 0 1.270 1.210 1.270 1.270 1.270 44,000 55,860 1.2695 1.270 1.210 1.270 1.270 1.270 44,000 1.2695 0.00%
2024-07-22 0 1.270 1.200 1.350 - - 0 0 - 1.270 1.200 1.350 - - 0 - 0.00%
2024-07-19 0 1.270 1.250 1.310 1.210 1.270 716,000 904,060 1.2627 1.270 1.250 1.310 1.210 1.270 716,000 1.2627 2.42%
2024-07-18 0 1.240 1.240 1.500 1.240 1.240 8,000 9,920 1.2400 1.240 1.240 1.500 1.240 1.240 8,000 1.2400 0.00%
2024-07-17 0 1.240 1.220 1.240 1.220 1.250 320,000 397,760 1.2430 1.240 1.220 1.240 1.220 1.250 320,000 1.2430 0.81%
2024-07-16 0 1.230 1.200 1.250 - - 0 0 - 1.230 1.200 1.250 - - 0 - 0.00%
2024-07-15 0 1.230 1.210 1.260 1.230 1.260 52,000 64,580 1.2419 1.230 1.210 1.260 1.230 1.260 52,000 1.2419 0.00%
2024-07-12 0 1.230 1.210 1.230 1.230 1.290 114,000 140,780 1.2349 1.230 1.210 1.230 1.230 1.290 114,000 1.2349 0.00%
2024-07-11 0 1.230 1.210 1.250 1.200 1.230 512,000 629,620 1.2297 1.230 1.210 1.250 1.200 1.230 512,000 1.2297 0.00%
2024-07-10 0 1.230 1.200 1.280 - - 0 0 - 1.230 1.200 1.280 - - 0 - 0.00%
2024-07-09 0 1.230 1.220 1.280 1.230 1.230 616,000 757,680 1.2300 1.230 1.220 1.280 1.230 1.230 616,000 1.2300 0.00%
2024-07-08 0 1.230 1.210 1.230 1.220 1.230 366,000 449,520 1.2282 1.230 1.210 1.230 1.220 1.230 366,000 1.2282 0.00%
2024-07-05 0 1.230 1.200 1.230 1.200 1.240 346,000 425,100 1.2286 1.230 1.200 1.230 1.200 1.240 346,000 1.2286 0.00%
2024-07-04 0 1.230 1.210 1.230 1.210 1.230 100,000 121,760 1.2176 1.230 1.210 1.230 1.210 1.230 100,000 1.2176 -1.60%
2024-07-03 0 1.250 1.220 1.240 1.230 1.260 90,000 112,660 1.2518 1.250 1.220 1.240 1.230 1.260 90,000 1.2518 0.00%
2024-07-02 0 1.250 1.200 1.250 1.240 1.250 42,000 52,220 1.2433 1.250 1.200 1.250 1.240 1.250 42,000 1.2433 2.46%
2024-06-28 0 1.220 1.200 1.250 1.200 1.260 234,000 287,900 1.2303 1.220 1.200 1.250 1.200 1.260 234,000 1.2303 -5.43%
2024-06-27 0 1.290 1.200 1.290 - - 0 0 - 1.290 1.200 1.290 - - 0 - 0.00%
2024-06-26 0 1.290 1.200 1.300 - - 0 0 - 1.290 1.200 1.300 - - 0 - 0.00%
2024-06-25 0 1.290 1.240 1.290 1.210 1.300 316,000 409,200 1.2949 1.290 1.240 1.290 1.210 1.300 316,000 1.2949 -2.27%
2024-06-24 0 1.320 1.260 1.320 - - 0 0 - 1.320 1.260 1.320 - - 0 - -1.49%
2024-06-21 0 1.340 1.250 1.340 - - 0 0 - 1.340 1.250 1.340 - - 0 - -1.47%
2024-06-20 0 1.360 1.200 1.360 - - 0 0 - 1.360 1.200 1.360 - - 0 - 0.00%
2024-06-19 0 1.360 1.280 1.400 - - 0 0 - 1.360 1.280 1.400 - - 0 - 0.00%
2024-06-18 0 1.360 1.290 1.380 - - 0 0 - 1.360 1.290 1.380 - - 0 - 0.00%
2024-06-17 0 1.360 1.300 1.360 1.360 1.370 28,000 38,140 1.3621 1.360 1.300 1.360 1.360 1.370 28,000 1.3621 0.74%
2024-06-14 0 1.350 1.300 1.350 1.300 1.350 10,000 13,300 1.3300 1.350 1.300 1.350 1.300 1.350 10,000 1.3300 8.00%
2024-06-13 0 1.250 1.250 1.350 1.220 1.400 1,826,000 2,394,220 1.3112 1.250 1.250 1.350 1.220 1.400 1,826,000 1.3112 -15.54%
2024-06-12 0 1.480 1.460 1.480 1.300 1.750 198,000 271,400 1.3707 1.480 1.460 1.480 1.300 1.750 198,000 1.3707 -15.91%
2024-06-11 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2024-05-31 0 1.760 1.710 1.840 1.680 1.860 10,000 17,440 1.7440 1.760 1.710 1.840 1.680 1.860 10,000 1.7440 -5.38%
2024-05-30 0 1.860 1.680 1.880 - - 0 0 - 1.860 1.680 1.880 - - 0 - 0.00%
2024-05-29 0 1.860 1.680 1.900 1.860 1.860 4,000 7,440 1.8600 1.860 1.680 1.900 1.860 1.860 4,000 1.8600 0.00%
2024-05-28 0 1.860 1.660 1.880 - - 0 0 - 1.860 1.660 1.880 - - 0 - 0.00%
2024-05-27 0 1.860 1.650 1.880 - - 0 0 - 1.860 1.650 1.880 - - 0 - 0.00%
2024-05-24 0 1.860 1.860 1.890 1.840 1.840 8,000 14,820 1.8525 1.860 1.860 1.890 1.840 1.840 8,000 1.8525 1.09%
2024-05-23 0 1.840 1.800 1.900 1.840 1.840 2,000 3,680 1.8400 1.840 1.800 1.900 1.840 1.840 2,000 1.8400 1.10%
2024-05-22 0 1.820 1.810 1.900 1.800 1.820 34,000 61,400 1.8059 1.820 1.810 1.900 1.800 1.820 34,000 1.8059 3.41%
2024-05-21 0 1.760 1.750 1.900 - - 0 0 - 1.760 1.750 1.900 - - 0 - 0.00%
2024-05-20 0 1.760 1.760 1.900 - - 0 0 - 1.760 1.760 1.900 - - 0 - 2.33%
2024-05-17 0 1.720 1.710 1.900 1.690 1.790 2,286,000 3,888,740 1.7011 1.720 1.710 1.900 1.690 1.790 2,286,000 1.7011 1.78%
2024-05-16 0 1.690 1.660 1.760 1.640 1.710 1,624,000 2,760,140 1.6996 1.690 1.660 1.760 1.640 1.710 1,624,000 1.6996 1.81%
2024-05-14 0 1.660 1.610 1.790 1.660 1.730 24,000 40,840 1.7017 1.660 1.610 1.790 1.660 1.730 24,000 1.7017 -7.78%
2024-05-13 0 1.800 1.730 1.990 - - 0 0 - 1.800 1.730 1.990 - - 0 - 0.00%
2024-05-10 0 1.800 1.730 - - - 0 0 - 1.800 1.730 - - - 0 - 0.00%
2024-05-09 0 1.800 1.740 - 1.740 1.810 412,000 740,880 1.7983 1.800 1.740 - 1.740 1.810 412,000 1.7983 0.00%
2024-05-08 0 1.800 1.730 1.990 - - 0 0 - 1.800 1.730 1.990 - - 0 - 0.00%
2024-05-07 0 1.800 1.730 2.000 - - 0 0 - 1.800 1.730 2.000 - - 0 - 0.00%
2024-05-06 0 1.800 1.710 1.980 1.710 1.810 1,146,000 2,062,580 1.7998 1.800 1.710 1.980 1.710 1.810 1,146,000 1.7998 0.00%
2024-05-03 0 1.800 1.710 2.000 - - 0 0 - 1.800 1.710 2.000 - - 0 - 0.00%
2024-05-02 0 1.800 1.760 2.000 1.790 1.900 30,000 54,580 1.8193 1.800 1.760 2.000 1.790 1.900 30,000 1.8193 0.00%
2024-04-30 0 1.800 1.710 1.900 - - 0 0 - 1.800 1.710 1.900 - - 0 - 0.00%
2024-04-29 0 1.800 1.710 1.820 1.790 1.900 842,000 1,518,760 1.8038 1.800 1.710 1.820 1.790 1.900 842,000 1.8038 -2.70%
2024-04-26 0 1.850 1.850 1.880 1.800 1.890 972,000 1,798,520 1.8503 1.850 1.850 1.880 1.800 1.890 972,000 1.8503 1.65%
2024-04-25 0 1.820 1.710 1.820 1.700 1.830 8,000 14,100 1.7625 1.820 1.710 1.820 1.700 1.830 8,000 1.7625 1.68%
2024-04-24 0 1.790 1.690 1.790 1.700 1.890 10,000 17,980 1.7980 1.790 1.690 1.790 1.700 1.890 10,000 1.7980 -3.24%
2024-04-23 0 1.850 1.590 1.850 1.600 1.880 6,000 10,680 1.7800 1.850 1.590 1.850 1.600 1.880 6,000 1.7800 -1.60%
2024-04-22 0 1.880 1.510 1.880 1.900 1.900 2,000 3,800 1.9000 1.880 1.510 1.880 1.900 1.900 2,000 1.9000 2.17%
2024-04-19 0 1.840 1.450 1.860 1.690 1.890 6,000 10,840 1.8067 1.840 1.450 1.860 1.690 1.890 6,000 1.8067 0.00%
2024-04-18 0 1.840 1.200 1.840 1.630 1.900 6,000 10,760 1.7933 1.840 1.200 1.840 1.630 1.900 6,000 1.7933 0.55%
2024-04-17 0 1.830 - 1.930 - - 0 0 - 1.830 - 1.930 - - 0 - 0.00%
2024-04-16 0 1.830 1.390 2.000 - - 0 0 - 1.830 1.390 2.000 - - 0 - 0.00%
2024-04-15 0 1.830 1.010 2.000 1.830 1.830 10,000 18,300 1.8300 1.830 1.010 2.000 1.830 1.830 10,000 1.8300 0.00%
2024-04-12 0 1.830 1.030 2.000 - - 0 0 - 1.830 1.030 2.000 - - 0 - 0.00%
2024-04-11 0 1.830 1.010 1.950 1.830 1.830 2,000 3,660 1.8300 1.830 1.010 1.950 1.830 1.830 2,000 1.8300 0.22%
2024-04-10 0 1.950 1.700 1.970 - - 0 0 - 1.826 1.592 1.845 - - 0 - 0.00%
2024-04-09 0 1.950 1.140 2.000 1.950 1.950 2,000 3,900 1.9500 1.826 1.068 1.873 1.826 1.826 2,136 1.8260 -1.02%
2024-04-08 0 1.970 1.360 2.030 - - 0 0 - 1.845 1.274 1.901 - - 0 - 0.00%
2024-04-05 0 1.970 - 2.090 - - 0 0 - 1.845 - 1.957 - - 0 - 0.00%
2024-04-03 0 1.970 1.250 2.000 1.970 1.970 2,000 3,940 1.9700 1.845 1.171 1.873 1.845 1.845 2,136 1.8447 1.03%
2024-04-02 0 1.950 1.950 2.010 1.910 1.970 62,000 121,540 1.9603 1.826 1.826 1.882 1.789 1.845 66,210 1.8357 -1.02%
2024-03-28 0 1.970 1.960 1.970 1.870 2.010 124,000 243,140 1.9608 1.845 1.835 1.845 1.751 1.882 132,421 1.8361 4.79%
2024-03-27 0 1.880 - 1.950 - - 0 0 - 1.760 - 1.826 - - 0 - 0.00%
2024-03-26 0 1.880 - 2.000 - - 0 0 - 1.760 - 1.873 - - 0 - 0.00%
2024-03-25 0 1.880 - 1.880 - - 0 0 - 1.760 - 1.760 - - 0 - 0.00%
2024-03-22 0 1.880 - 2.000 - - 0 0 - 1.760 - 1.873 - - 0 - 0.00%
2024-03-21 0 1.880 1.290 2.000 - - 0 0 - 1.760 1.208 1.873 - - 0 - 0.00%
2024-03-20 0 1.880 - 1.880 1.880 1.880 2,000 3,760 1.8800 1.760 - 1.760 1.760 1.760 2,136 1.7605 4.44%
2024-03-19 0 1.800 - 2.000 - - 0 0 - 1.686 - 1.873 - - 0 - 0.00%
2024-03-18 0 1.800 0.910 2.000 - - 0 0 - 1.686 0.852 1.873 - - 0 - 0.00%
2024-03-15 0 1.800 0.960 2.000 - - 0 0 - 1.686 0.899 1.873 - - 0 - 0.00%
2024-03-14 0 1.800 - 1.800 - - 0 0 - 1.686 - 1.686 - - 0 - 0.00%
2024-03-13 0 1.800 0.710 1.800 - - 0 0 - 1.686 0.665 1.686 - - 0 - 0.00%
2024-03-12 0 1.800 - 1.800 1.800 1.800 4,000 7,200 1.8000 1.686 - 1.686 1.686 1.686 4,272 1.6855 5.88%
2024-03-11 0 1.700 1.700 - - - 0 0 - 1.592 1.592 - - - 0 - 0.00%
2024-03-08 0 1.700 - 1.880 - - 0 0 - 1.592 - 1.760 - - 0 - 0.00%
2024-03-07 0 1.700 1.500 - - - 0 0 - 1.592 1.405 - - - 0 - 0.00%
2024-03-06 0 1.700 - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2024-03-05 0 1.700 1.700 - - - 0 0 - 1.592 1.592 - - - 0 - 1.19%
2024-03-04 0 1.680 1.760 1.980 1.680 1.980 24,000 43,320 1.8050 1.573 1.648 1.854 1.573 1.854 25,630 1.6902 -6.67%
2024-03-01 0 1.800 1.800 2.000 - - 0 0 - 1.686 1.686 1.873 - - 0 - 0.56%
2024-02-29 0 1.790 1.790 - - - 0 0 - 1.676 1.676 - - - 0 - 9.82%
2024-02-28 0 1.630 1.630 1.880 1.490 1.630 16,000 25,680 1.6050 1.526 1.526 1.760 1.395 1.526 17,087 1.5029 -5.78%
2024-02-27 0 1.730 1.730 1.890 1.620 1.810 10,000 17,100 1.7100 1.620 1.620 1.770 1.517 1.695 10,679 1.6013 -4.42%
2024-02-26 0 1.810 1.810 1.900 - - 0 0 - 1.695 1.695 1.779 - - 0 - 0.00%
2024-02-23 0 1.810 1.810 2.000 1.800 1.860 72,000 131,260 1.8231 1.695 1.695 1.873 1.686 1.742 76,889 1.7071 -2.69%
2024-02-22 0 1.860 - 2.000 - - 0 0 - 1.742 - 1.873 - - 0 - 0.00%
2024-02-21 0 1.860 - 2.000 - - 0 0 - 1.742 - 1.873 - - 0 - 0.00%
2024-02-20 0 1.860 - 2.000 - - 0 0 - 1.742 - 1.873 - - 0 - 0.00%
2024-02-19 0 1.860 1.500 2.000 1.790 1.860 38,000 68,880 1.8126 1.742 1.405 1.873 1.676 1.742 40,581 1.6974 1.64%
2024-02-16 0 1.830 1.210 2.000 - - 0 0 - 1.714 1.133 1.873 - - 0 - 0.00%
2024-02-15 0 1.830 1.000 2.000 - - 0 0 - 1.714 0.936 1.873 - - 0 - 0.00%
2024-02-14 0 1.830 1.030 2.000 - - 0 0 - 1.714 0.965 1.873 - - 0 - 0.00%
2024-02-09 0 1.830 - 1.930 - - 0 0 - 1.714 - 1.807 - - 0 - 0.00%
2024-02-08 0 1.830 1.820 1.920 - - 0 0 - 1.714 1.704 1.798 - - 0 - 0.00%
2024-02-07 0 1.830 1.830 1.930 1.830 1.830 10,000 18,300 1.8300 1.714 1.714 1.807 1.714 1.714 10,679 1.7136 0.00%
2024-02-06 0 1.830 1.710 1.920 1.830 1.840 40,000 73,280 1.8320 1.714 1.601 1.798 1.714 1.723 42,716 1.7155 -5.18%
2024-02-05 0 1.930 - 1.930 - - 0 0 - 1.807 - 1.807 - - 0 - -0.52%
2024-02-02 0 1.940 - 1.950 - - 0 0 - 1.817 - 1.826 - - 0 - 0.00%
2024-02-01 0 1.940 - 1.940 - - 0 0 - 1.817 - 1.817 - - 0 - -0.51%
2024-01-31 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2024-01-30 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2024-01-29 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2024-01-26 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2024-01-25 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2024-01-24 0 1.950 1.300 - 1.950 1.950 8,000 15,600 1.9500 1.826 1.217 - 1.826 1.826 8,543 1.8260 0.00%
2024-01-23 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2024-01-22 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2024-01-19 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - 0.00%
2024-01-18 0 1.950 - 1.950 1.950 1.950 30,000 58,500 1.9500 1.826 - 1.826 1.826 1.826 32,037 1.8260 0.00%
2024-01-17 0 1.950 - 1.950 - - 0 0 - 1.826 - 1.826 - - 0 - -1.52%
2024-01-16 0 1.980 - 2.000 - - 0 0 - 1.854 - 1.873 - - 0 - 0.00%
2024-01-15 0 1.980 - 2.000 - - 0 0 - 1.854 - 1.873 - - 0 - 0.00%
2024-01-12 0 1.980 - 2.000 - - 0 0 - 1.854 - 1.873 - - 0 - 0.00%
2024-01-11 0 1.980 - 2.000 - - 0 0 - 1.854 - 1.873 - - 0 - 0.00%
2024-01-10 0 1.980 - 2.000 - - 0 0 - 1.854 - 1.873 - - 0 - 0.00%
2024-01-09 0 1.980 - 1.980 - - 0 0 - 1.854 - 1.854 - - 0 - 0.00%
2024-01-08 0 1.980 1.800 1.980 - - 0 0 - 1.854 1.686 1.854 - - 0 - 0.00%
2024-01-05 0 1.980 - 2.000 - - 0 0 - 1.854 - 1.873 - - 0 - 0.00%
2024-01-04 0 1.980 1.800 1.980 - - 0 0 - 1.854 1.686 1.854 - - 0 - 0.00%
2024-01-03 0 1.980 - 1.980 - - 0 0 - 1.854 - 1.854 - - 0 - -0.50%
2024-01-02 0 1.990 - 2.000 - - 0 0 - 1.863 - 1.873 - - 0 - 0.00%
2023-12-29 0 1.990 1.800 1.990 - - 0 0 - 1.863 1.686 1.863 - - 0 - 0.00%
2023-12-28 0 1.990 1.800 1.990 - - 0 0 - 1.863 1.686 1.863 - - 0 - -0.50%
2023-12-27 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-12-22 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-12-21 0 2.000 1.800 2.000 - - 0 0 - 1.873 1.686 1.873 - - 0 - 0.00%
2023-12-20 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-12-19 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-12-18 0 2.000 1.800 2.000 - - 0 0 - 1.873 1.686 1.873 - - 0 - 0.00%
2023-12-15 0 2.000 1.800 2.000 - - 0 0 - 1.873 1.686 1.873 - - 0 - 0.00%
2023-12-14 0 2.000 1.810 2.000 2.000 2.000 2,000 4,000 2.0000 1.873 1.695 1.873 1.873 1.873 2,136 1.8728 0.00%
2023-12-13 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-12-12 0 2.000 - 2.000 2.000 2.000 18,000 36,000 2.0000 1.873 - 1.873 1.873 1.873 19,222 1.8728 0.00%
2023-12-11 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-12-08 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-12-07 0 2.000 - 2.000 2.000 2.000 40,000 80,000 2.0000 1.873 - 1.873 1.873 1.873 42,716 1.8728 0.50%
2023-12-06 0 1.990 - 1.990 - - 0 0 - 1.863 - 1.863 - - 0 - 0.00%
2023-12-05 0 1.990 - 1.990 - - 0 0 - 1.863 - 1.863 - - 0 - 0.00%
2023-12-04 0 1.990 1.800 1.990 - - 0 0 - 1.863 1.686 1.863 - - 0 - 0.00%
2023-12-01 0 1.990 1.800 1.990 - - 0 0 - 1.863 1.686 1.863 - - 0 - 0.00%
2023-11-30 0 1.990 - 1.990 - - 0 0 - 1.863 - 1.863 - - 0 - 0.00%
2023-11-29 0 1.990 - 1.990 - - 0 0 - 1.863 - 1.863 - - 0 - 0.00%
2023-11-28 0 1.990 - 2.620 - - 0 0 - 1.863 - 2.453 - - 0 - 0.00%
2023-11-27 0 1.990 - 2.620 - - 0 0 - 1.863 - 2.453 - - 0 - 0.00%
2023-11-24 0 1.990 1.950 2.000 - - 0 0 - 1.863 1.826 1.873 - - 0 - 0.00%
2023-11-23 0 1.990 - 2.620 - - 0 0 - 1.863 - 2.453 - - 0 - 0.00%
2023-11-22 0 1.990 1.950 2.000 - - 0 0 - 1.863 1.826 1.873 - - 0 - 0.00%
2023-11-21 0 1.990 - - - - 0 0 - 1.863 - - - - 0 - 0.00%
2023-11-20 0 1.990 - - - - 0 0 - 1.863 - - - - 0 - 0.00%
2023-11-17 0 1.990 - 1.990 - - 0 0 - 1.863 - 1.863 - - 0 - 0.00%
2023-11-16 0 1.990 - 1.990 - - 0 0 - 1.863 - 1.863 - - 0 - 0.00%
2023-11-15 0 1.990 - 1.990 - - 0 0 - 1.863 - 1.863 - - 0 - -0.50%
2023-11-14 0 2.000 1.950 2.000 - - 0 0 - 1.873 1.826 1.873 - - 0 - 0.00%
2023-11-13 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-11-10 0 2.000 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2023-11-09 0 2.000 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2023-11-08 0 2.000 1.800 - - - 0 0 - 1.873 1.686 - - - 0 - 0.00%
2023-11-07 0 2.000 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2023-11-06 0 2.000 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2023-11-03 0 2.000 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2023-11-02 0 2.000 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2023-11-01 0 2.000 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2023-10-31 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-30 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-27 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-26 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-25 0 2.000 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2023-10-24 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-20 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-19 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-18 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-17 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-16 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-13 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-12 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-11 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-10 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-09 0 2.000 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2023-10-06 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-05 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-04 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-10-03 0 2.000 1.950 2.000 2.000 2.000 6,000 12,000 2.0000 1.873 1.826 1.873 1.873 1.873 6,407 1.8728 0.00%
2023-09-29 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-09-28 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-09-27 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-09-26 0 2.000 1.300 2.000 - - 0 0 - 1.873 1.217 1.873 - - 0 - 0.00%
2023-09-25 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-09-22 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-09-21 0 2.000 1.670 2.000 - - 0 0 - 1.873 1.564 1.873 - - 0 - 0.00%
2023-09-20 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-09-19 0 2.000 1.010 2.000 - - 0 0 - 1.873 0.946 1.873 - - 0 - 0.00%
2023-09-18 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-09-15 0 2.000 - - - - 0 0 - 1.873 - - - - 0 - 0.00%
2023-09-14 0 2.000 - 2.000 - - 0 0 - 1.873 - 1.873 - - 0 - 0.00%
2023-09-13 0 2.000 - 2.000 2.000 2.000 2,300,000 4,600,000 2.0000 1.873 - 1.873 1.873 1.873 2,456,188 1.8728 0.00%
2023-09-12 0 2.000 - 2.000 2.000 2.000 304,000 608,000 2.0000 1.873 - 1.873 1.873 1.873 324,644 1.8728 0.00%
2023-09-11 0 2.000 - 2.000 2.000 2.050 96,000 192,400 2.0042 1.873 - 1.873 1.873 1.920 102,519 1.8767 -2.44%
2023-09-07 0 2.050 2.050 - - - 0 0 - 1.920 1.920 - - - 0 - 2.50%
2023-09-06 0 2.000 2.000 - - - 0 0 - 1.873 1.873 - - - 0 - 0.00%
2023-09-05 0 2.000 2.000 2.200 - - 0 0 - 1.873 1.873 2.060 - - 0 - 0.00%
2023-09-04 0 2.000 1.800 - - - 0 0 - 1.873 1.686 - - - 0 - 0.00%
2023-08-31 0 2.000 1.700 2.150 - - 0 0 - 1.873 1.592 2.013 - - 0 - 0.00%
2023-08-30 0 2.000 2.000 2.150 - - 0 0 - 1.873 1.873 2.013 - - 0 - 0.00%
2023-08-29 0 2.000 1.900 2.050 - - 0 0 - 1.873 1.779 1.920 - - 0 - 0.00%
2023-08-28 0 2.000 1.970 2.000 1.970 2.030 656,000 1,311,540 1.9993 1.873 1.845 1.873 1.845 1.901 700,548 1.8722 2.56%
2023-08-25 0 1.950 1.900 1.950 1.800 2.000 1,066,000 2,067,580 1.9396 1.826 1.779 1.826 1.686 1.873 1,138,390 1.8162 -2.50%
2023-08-24 0 2.000 2.000 - - - 0 0 - 1.873 1.873 - - - 0 - 0.00%
2023-08-23 0 2.000 2.000 - 2.000 2.000 436,000 872,000 2.0000 1.873 1.873 - 1.873 1.873 465,608 1.8728 0.00%
2023-08-22 0 2.000 2.000 - 2.000 2.000 444,000 888,000 2.0000 1.873 1.873 - 1.873 1.873 474,151 1.8728 0.00%
2023-08-21 0 2.000 2.000 - 1.990 2.000 142,000 283,960 1.9997 1.873 1.873 - 1.863 1.873 151,643 1.8726 0.00%
2023-08-18 0 2.000 1.980 - 1.990 2.000 240,000 479,940 1.9998 1.873 1.854 - 1.863 1.873 256,298 1.8726 0.00%
2023-08-17 0 2.000 2.000 - 2.000 2.000 20,000 40,000 2.0000 1.873 1.873 - 1.873 1.873 21,358 1.8728 0.00%
2023-08-16 0 2.000 2.000 2.010 2.000 2.010 32,000 64,060 2.0019 1.873 1.873 1.882 1.873 1.882 34,173 1.8746 0.00%
2023-08-15 0 2.000 2.000 2.200 2.000 2.000 22,000 44,000 2.0000 1.873 1.873 2.060 1.873 1.873 23,494 1.8728 0.00%
2023-08-14 0 2.000 1.910 2.000 2.000 2.000 28,000 56,000 2.0000 1.873 1.789 1.873 1.873 1.873 29,901 1.8728 14.29%
2023-08-11 0 1.750 1.750 - 1.750 1.750 4,000 7,000 1.7500 1.639 1.639 - 1.639 1.639 4,272 1.6387 7.36%
2023-08-10 0 1.630 1.630 - - - 0 0 - 1.526 1.526 - - - 0 - 0.62%
2023-08-09 0 1.620 1.620 - - - 0 0 - 1.517 1.517 - - - 0 - 0.00%
2023-08-08 0 1.620 1.620 - - - 0 0 - 1.517 1.517 - - - 0 - 1.25%
2023-08-07 0 1.600 1.600 - 1.520 1.610 206,000 329,320 1.5986 1.498 1.498 - 1.423 1.508 219,989 1.4970 -3.03%
2023-08-04 0 1.650 1.650 - 1.640 1.700 2,020,000 3,336,740 1.6519 1.545 1.545 - 1.536 1.592 2,157,174 1.5468 -2.37%
2023-08-03 0 1.690 1.690 1.700 1.690 1.700 104,000 176,760 1.6996 1.583 1.583 1.592 1.583 1.592 111,062 1.5915 -0.59%
2023-08-02 0 1.700 1.610 1.760 1.700 1.740 64,000 108,880 1.7013 1.592 1.508 1.648 1.592 1.629 68,346 1.5931 -2.86%
2023-08-01 0 1.750 1.750 1.860 1.700 1.840 160,000 281,800 1.7613 1.639 1.639 1.742 1.592 1.723 170,865 1.6493 -2.78%
2023-07-31 0 1.800 1.710 1.800 1.800 2.000 60,000 114,000 1.9000 1.686 1.601 1.686 1.686 1.873 64,074 1.7792 -10.00%
2023-07-28 0 2.000 1.900 - 2.000 2.000 46,000 92,000 2.0000 1.873 1.779 - 1.873 1.873 49,124 1.8728 0.00%
2023-07-27 0 2.000 2.000 - 2.000 2.000 12,000 24,000 2.0000 1.873 1.873 - 1.873 1.873 12,815 1.8728 8.11%
2023-07-26 0 1.850 1.850 - 1.850 1.850 16,000 29,600 1.8500 1.732 1.732 - 1.732 1.732 17,087 1.7324 8.82%
2023-07-25 0 1.700 1.630 1.700 1.690 1.700 50,000 84,980 1.6996 1.592 1.526 1.592 1.583 1.592 53,395 1.5915 4.29%
2023-07-24 0 1.630 1.630 - 1.620 1.700 48,000 79,600 1.6583 1.526 1.526 - 1.517 1.592 51,260 1.5529 -4.12%
2023-07-21 0 1.700 1.600 - - - 0 0 - 1.592 1.498 - - - 0 - 0.00%
2023-07-20 0 1.700 1.600 1.700 1.700 1.800 14,000 24,000 1.7143 1.592 1.498 1.592 1.592 1.686 14,951 1.6053 0.00%
2023-07-19 0 1.700 1.700 1.800 - - 0 0 - 1.592 1.592 1.686 - - 0 - 0.00%
2023-07-18 0 1.700 1.700 1.800 1.700 1.700 8,000 13,600 1.7000 1.592 1.592 1.686 1.592 1.592 8,543 1.5919 -5.56%
2023-07-14 0 1.800 1.700 - - - 0 0 - 1.686 1.592 - - - 0 - 0.00%
2023-07-13 0 1.800 1.700 - 1.800 1.800 2,000 3,600 1.8000 1.686 1.592 - 1.686 1.686 2,136 1.6855 -5.26%
2023-07-12 0 1.900 1.800 1.900 1.900 2.000 6,000 11,800 1.9667 1.779 1.686 1.779 1.779 1.873 6,407 1.8416 0.00%
2023-07-11 0 1.900 1.800 2.100 1.900 1.900 2,000 3,800 1.9000 1.779 1.686 1.966 1.779 1.779 2,136 1.7792 11.76%
2023-07-10 0 1.700 1.600 - - - 0 0 - 1.592 1.498 - - - 0 - 0.00%
2023-07-07 0 1.700 1.500 - - - 0 0 - 1.592 1.405 - - - 0 - 0.00%
2023-07-06 0 1.700 1.500 - - - 0 0 - 1.592 1.405 - - - 0 - 0.00%
2023-07-05 0 1.700 1.500 - - - 0 0 - 1.592 1.405 - - - 0 - 0.00%
2023-07-04 0 1.700 1.600 - - - 0 0 - 1.592 1.498 - - - 0 - 0.00%
2023-07-03 0 1.700 - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2023-06-30 0 1.700 - - 1.700 1.700 2,514,000 4,273,800 1.7000 1.592 - - 1.592 1.592 2,684,721 1.5919 0.00%
2023-06-29 0 1.700 - 1.700 1.700 1.700 2,000 3,400 1.7000 1.592 - 1.592 1.592 1.592 2,136 1.5919 0.00%
2023-06-28 0 1.700 - - - - 0 0 - 1.592 - - - - 0 - 0.00%
2023-06-27 0 1.700 1.700 1.800 1.700 1.700 6,000 10,200 1.7000 1.592 1.592 1.686 1.592 1.592 6,407 1.5919 6.25%
2023-06-26 0 1.600 1.010 1.700 1.600 1.600 2,000 3,200 1.6000 1.498 0.946 1.592 1.498 1.498 2,136 1.4983 -5.88%
2023-06-23 0 1.700 - 2.100 - - 0 0 - 1.592 - 1.966 - - 0 - 0.00%
2023-06-21 0 1.700 - 2.100 - - 0 0 - 1.592 - 1.966 - - 0 - 0.00%
2023-06-20 0 1.700 1.300 1.700 - - 0 0 - 1.592 1.217 1.592 - - 0 - 0.00%
2023-06-19 0 1.700 - 1.700 - - 0 0 - 1.592 - 1.592 - - 0 - 0.00%
2023-06-16 0 1.700 1.470 1.750 - - 0 0 - 1.592 1.377 1.639 - - 0 - 0.00%
2023-06-15 0 1.700 1.470 - - - 0 0 - 1.592 1.377 - - - 0 - 0.00%
2023-06-14 0 1.700 1.470 - - - 0 0 - 1.592 1.377 - - - 0 - 0.00%
2023-06-13 0 1.700 1.470 - - - 0 0 - 1.592 1.377 - - - 0 - 0.00%
2023-06-12 0 1.700 1.470 - - - 0 0 - 1.592 1.377 - - - 0 - 0.00%
2023-06-09 0 1.700 1.470 - - - 0 0 - 1.592 1.377 - - - 0 - 0.00%
2023-06-08 0 1.700 1.470 - - - 0 0 - 1.592 1.377 - - - 0 - 0.00%
2023-06-07 0 1.700 1.470 1.700 1.750 1.750 22,000 37,900 1.7227 1.592 1.377 1.592 1.639 1.639 23,494 1.6132 -2.86%
2023-06-06 0 1.750 1.750 - 1.750 1.750 2,000 3,500 1.7500 1.639 1.639 - 1.639 1.639 2,136 1.6387 0.00%
2023-06-05 0 1.750 1.510 1.750 - - 0 0 - 1.639 1.414 1.639 - - 0 - 0.00%
2023-06-02 0 1.750 1.510 1.750 - - 0 0 - 1.639 1.414 1.639 - - 0 - 0.00%
2023-06-01 0 1.750 - 1.750 - - 0 0 - 1.639 - 1.639 - - 0 - 0.00%
2023-05-31 0 1.750 0.910 1.750 1.750 1.750 4,000 7,000 1.7500 1.639 0.852 1.639 1.639 1.639 4,272 1.6387 0.00%
2023-05-30 0 1.750 1.750 - - - 0 0 - 1.639 1.639 - - - 0 - 0.00%
2023-05-29 0 1.750 1.750 - - - 0 0 - 1.639 1.639 - - - 0 - 0.00%
2023-05-25 0 1.750 - - - - 0 0 - 1.639 - - - - 0 - 0.00%
2023-05-24 0 1.750 - - - - 0 0 - 1.639 - - - - 0 - 0.00%
2023-05-23 0 1.750 1.820 1.920 1.750 1.750 6,000 10,500 1.7500 1.639 1.704 1.798 1.639 1.639 6,407 1.6387 0.00%
2023-05-22 0 1.750 1.800 2.100 1.750 1.800 18,000 32,200 1.7889 1.639 1.686 1.966 1.639 1.686 19,222 1.6751 -8.38%
2023-05-19 0 1.910 1.800 2.110 1.910 1.910 6,000 11,460 1.9100 1.789 1.686 1.976 1.789 1.789 6,407 1.7885 -0.52%
2023-05-18 0 1.920 1.800 1.920 - - 0 0 - 1.798 1.686 1.798 - - 0 - 0.00%
2023-05-17 0 1.920 1.800 2.000 - - 0 0 - 1.798 1.686 1.873 - - 0 - 0.00%
2023-05-16 0 1.920 1.800 2.110 1.920 1.920 2,000 3,840 1.9200 1.798 1.686 1.976 1.798 1.798 2,136 1.7979 0.00%
2023-05-15 0 1.920 1.800 2.110 - - 0 0 - 1.798 1.686 1.976 - - 0 - 0.00%
2023-05-12 0 1.920 1.920 2.110 1.920 1.920 20,000 38,400 1.9200 1.798 1.798 1.976 1.798 1.798 21,358 1.7979 0.00%
2023-05-11 0 1.920 1.800 2.110 - - 0 0 - 1.798 1.686 1.976 - - 0 - 0.00%
2023-05-10 0 1.920 1.800 2.110 - - 0 0 - 1.798 1.686 1.976 - - 0 - 0.00%
2023-05-09 0 1.920 1.800 2.110 1.920 1.920 60,000 115,200 1.9200 1.798 1.686 1.976 1.798 1.798 64,074 1.7979 0.00%
2023-05-08 0 1.920 1.800 1.920 - - 0 0 - 1.798 1.686 1.798 - - 0 - -1.03%
2023-05-05 0 1.940 1.810 1.940 - - 0 0 - 1.817 1.695 1.817 - - 0 - 0.00%
2023-05-04 0 1.940 1.900 1.950 1.940 1.940 2,000 3,880 1.9400 1.817 1.779 1.826 1.817 1.817 2,136 1.8166 -2.51%
2023-05-03 0 1.990 1.880 2.000 1.990 1.990 10,000 19,900 1.9900 1.863 1.760 1.873 1.863 1.863 10,679 1.8635 -0.50%
2023-05-02 0 2.000 1.900 2.110 - - 0 0 - 1.873 1.779 1.976 - - 0 - 0.00%
2023-04-28 0 2.000 1.900 2.000 1.800 2.010 76,000 149,180 1.9629 1.873 1.779 1.873 1.686 1.882 81,161 1.8381 -11.11%
2023-04-27 0 2.250 1.960 2.260 - - 0 0 - 2.107 1.835 2.116 - - 0 - -0.88%
2023-04-26 0 2.270 1.950 2.270 - - 2,000 4,140 2.0700 2.126 1.826 2.126 - - 2,136 1.9384 -0.87%
2023-04-25 0 2.290 2.070 2.300 2.050 2.400 40,000 89,200 2.2300 2.144 1.938 2.154 1.920 2.247 42,716 2.0882 -9.13%
2023-04-24 0 2.520 2.400 - - - 2,000 4,800 2.4000 2.360 2.247 - - - 2,136 2.2474 0.00%
2023-04-21 0 2.520 2.400 - - - 0 0 - 2.360 2.247 - - - 0 - 0.00%
2023-04-20 0 2.520 2.400 2.530 - - 0 0 - 2.360 2.247 2.369 - - 0 - -2.33%
2023-04-19 0 2.580 1.800 2.590 - - 0 0 - 2.416 1.686 2.425 - - 0 - -0.77%
2023-04-18 0 2.600 - - - - 0 0 - 2.435 - - - - 0 - 0.00%
2023-04-17 0 2.600 - 2.600 - - 0 0 - 2.435 - 2.435 - - 0 - 0.00%
2023-04-14 0 2.600 - 2.600 - - 0 0 - 2.435 - 2.435 - - 0 - 0.00%
2023-04-13 0 2.600 2.300 2.800 - - 0 0 - 2.435 2.154 2.622 - - 0 - 0.00%
2023-04-12 0 2.600 2.300 2.800 - - 0 0 - 2.435 2.154 2.622 - - 0 - 0.00%
2023-04-11 0 2.600 2.300 2.800 - - 0 0 - 2.435 2.154 2.622 - - 0 - 0.00%
2023-04-06 0 2.600 2.300 2.800 - - 0 0 - 2.435 2.154 2.622 - - 0 - 0.00%
2023-04-04 0 2.600 2.300 2.800 - - 0 0 - 2.435 2.154 2.622 - - 0 - 0.00%
2023-04-03 0 2.600 2.300 2.800 - - 0 0 - 2.435 2.154 2.622 - - 0 - 0.00%
2023-03-31 0 2.600 2.300 2.600 2.600 2.600 6,000 15,600 2.6000 2.435 2.154 2.435 2.435 2.435 6,407 2.4347 0.39%
2023-03-30 0 2.590 2.300 2.900 - - 0 0 - 2.425 2.154 2.716 - - 0 - 0.00%
2023-03-29 0 2.590 2.300 2.600 2.400 2.600 12,000 30,000 2.5000 2.425 2.154 2.435 2.247 2.435 12,815 2.3410 3.19%
2023-03-28 0 2.510 2.500 2.900 2.500 2.500 4,000 10,000 2.5000 2.350 2.341 2.716 2.341 2.341 4,272 2.3410 -4.56%
2023-03-27 0 2.630 2.300 2.900 - - 0 0 - 2.463 2.154 2.716 - - 0 - 0.00%
2023-03-24 0 2.630 2.500 3.000 2.630 2.630 4,000 10,520 2.6300 2.463 2.341 2.809 2.463 2.463 4,272 2.4628 0.00%
2023-03-23 0 2.630 - 2.630 2.630 2.630 2,000 5,260 2.6300 2.463 - 2.463 2.463 2.463 2,136 2.4628 3.14%
2023-03-22 0 2.550 2.500 2.630 - - 0 0 - 2.388 2.341 2.463 - - 0 - 0.00%
2023-03-21 0 2.550 2.500 2.630 - - 0 0 - 2.388 2.341 2.463 - - 0 - 0.00%
2023-03-20 0 2.550 2.500 2.550 2.500 2.550 6,000 15,100 2.5167 2.388 2.341 2.388 2.341 2.388 6,407 2.3566 2.00%
2023-03-17 0 2.500 2.500 2.630 - - 0 0 - 2.341 2.341 2.463 - - 0 - 0.00%
2023-03-16 0 2.500 2.500 2.650 - - 0 0 - 2.341 2.341 2.481 - - 0 - 0.00%
2023-03-15 0 2.500 2.500 2.650 - - 0 0 - 2.341 2.341 2.481 - - 0 - 0.00%
2023-03-14 0 2.500 2.500 2.620 2.500 2.500 12,000 30,000 2.5000 2.341 2.341 2.453 2.341 2.341 12,815 2.3410 0.00%
2023-03-13 0 2.500 2.500 2.700 - - 0 0 - 2.341 2.341 2.528 - - 0 - 0.00%
2023-03-10 0 2.500 2.490 2.780 2.500 2.560 54,000 136,320 2.5244 2.341 2.332 2.603 2.341 2.397 57,667 2.3639 -4.21%
2023-03-09 0 2.610 2.550 3.000 - - 0 0 - 2.444 2.388 2.809 - - 0 - 0.00%
2023-03-08 0 2.610 2.600 - - - 0 0 - 2.444 2.435 - - - 0 - 0.00%
2023-03-07 0 2.610 2.500 2.610 2.560 2.950 52,000 144,800 2.7846 2.444 2.341 2.444 2.397 2.762 55,531 2.6075 -9.69%
2023-03-06 0 2.890 2.850 2.900 2.880 2.950 38,000 110,540 2.9089 2.706 2.669 2.716 2.697 2.762 40,581 2.7240 -2.03%
2023-03-03 0 2.950 2.950 3.000 - - 0 0 - 2.762 2.762 2.809 - - 0 - 0.00%
2023-03-02 0 2.950 2.950 3.000 2.950 2.950 10,000 29,500 2.9500 2.762 2.762 2.809 2.762 2.762 10,679 2.7624 0.00%
2023-03-01 0 2.950 2.960 3.000 - - 0 0 - 2.762 2.772 2.809 - - 0 - 2.08%
2023-02-28 0 2.890 2.850 2.890 2.900 2.950 40,000 117,000 2.9250 2.706 2.669 2.706 2.716 2.762 42,716 2.7390 0.00%
2023-02-27 0 2.890 2.850 2.890 2.900 2.960 32,000 93,420 2.9194 2.706 2.669 2.706 2.716 2.772 34,173 2.7337 0.00%
2023-02-24 0 2.890 2.890 2.900 2.890 2.950 42,000 122,700 2.9214 2.706 2.706 2.716 2.706 2.762 44,852 2.7357 1.40%
2023-02-23 0 2.850 2.800 2.850 2.850 2.900 60,000 172,600 2.8767 2.669 2.622 2.669 2.669 2.716 64,074 2.6937 -1.72%
2023-02-22 0 2.900 2.890 2.960 2.900 2.900 20,000 58,000 2.9000 2.716 2.706 2.772 2.716 2.716 21,358 2.7156 0.35%
2023-02-21 0 2.890 2.890 3.000 2.890 2.950 26,000 75,880 2.9185 2.706 2.706 2.809 2.706 2.762 27,766 2.7329 -0.34%
2023-02-20 0 2.900 2.850 2.900 2.900 2.960 42,000 122,920 2.9267 2.716 2.669 2.716 2.716 2.772 44,852 2.7406 0.00%
2023-02-17 0 2.900 2.890 2.990 2.850 2.950 104,000 302,200 2.9058 2.716 2.706 2.800 2.669 2.762 111,062 2.7210 0.35%
2023-02-16 0 2.890 2.890 3.000 2.890 2.950 42,000 122,780 2.9233 2.706 2.706 2.809 2.706 2.762 44,852 2.7374 -1.03%
2023-02-15 0 2.920 2.900 2.920 2.920 3.000 200,000 595,900 2.9795 2.734 2.716 2.734 2.734 2.809 213,582 2.7900 0.69%
2023-02-14 0 2.900 2.820 3.000 - - 0 0 - 2.716 2.641 2.809 - - 0 - 0.00%
2023-02-13 0 2.900 2.750 3.000 - - 0 0 - 2.716 2.575 2.809 - - 0 - 0.00%
2023-02-10 0 2.900 2.800 2.900 2.800 2.900 40,000 114,200 2.8550 2.716 2.622 2.716 2.622 2.716 42,716 2.6735 0.00%
2023-02-09 0 2.900 2.500 - - - 0 0 - 2.716 2.341 - - - 0 - 0.00%
2023-02-08 0 2.900 2.900 3.200 2.900 3.000 208,000 604,800 2.9077 2.716 2.716 2.997 2.716 2.809 222,125 2.7228 -3.01%
2023-02-07 0 2.990 2.900 3.000 - - 0 0 - 2.800 2.716 2.809 - - 0 - 0.00%
2023-02-06 0 2.990 2.900 3.000 - - 0 0 - 2.800 2.716 2.809 - - 0 - -0.33%
2023-02-03 0 3.000 2.850 3.000 3.000 3.000 4,000 12,000 3.0000 2.809 2.669 2.809 2.809 2.809 4,272 2.8092 4.17%
2023-02-02 0 2.880 2.880 3.000 - - 0 0 - 2.697 2.697 2.809 - - 0 - 1.05%
2023-02-01 0 2.850 2.850 3.000 - - 0 0 - 2.669 2.669 2.809 - - 0 - 0.00%
2023-01-31 0 2.850 2.850 3.000 2.850 2.850 20,000 57,000 2.8500 2.669 2.669 2.809 2.669 2.669 21,358 2.6688 1.06%
2023-01-30 0 2.820 2.820 3.000 - - 0 0 - 2.641 2.641 2.809 - - 0 - 0.71%
2023-01-27 0 2.800 2.800 - 2.800 2.800 8,000 22,400 2.8000 2.622 2.622 - 2.622 2.622 8,543 2.6219 -0.36%
2023-01-26 0 2.810 2.810 - - - 0 0 - 2.631 2.631 - - - 0 - 0.00%
2023-01-20 0 2.810 2.500 3.010 - - 0 0 - 2.631 2.341 2.819 - - 0 - 0.00%
2023-01-19 0 2.810 2.610 3.000 2.810 2.810 24,000 67,440 2.8100 2.631 2.444 2.809 2.631 2.631 25,630 2.6313 -3.10%
2023-01-18 0 2.900 2.800 3.300 - - 0 0 - 2.716 2.622 3.090 - - 0 - 0.00%
2023-01-17 0 2.900 2.800 3.300 - - 0 0 - 2.716 2.622 3.090 - - 0 - 0.00%
2023-01-16 0 2.900 2.800 3.290 2.900 2.900 400,000 1,160,000 2.9000 2.716 2.622 3.081 2.716 2.716 427,163 2.7156 0.00%
2023-01-13 0 2.900 2.520 3.000 2.900 2.900 520,000 1,508,000 2.9000 2.716 2.360 2.809 2.716 2.716 555,312 2.7156 0.00%
2023-01-12 0 2.900 2.710 3.000 2.900 2.900 684,000 1,983,600 2.9000 2.716 2.538 2.809 2.716 2.716 730,449 2.7156 0.00%
2023-01-11 0 2.900 2.860 3.000 2.870 2.900 616,000 1,786,220 2.8997 2.716 2.678 2.809 2.687 2.716 657,831 2.7153 1.75%
2023-01-10 0 2.850 2.520 3.190 2.850 2.850 326,000 929,100 2.8500 2.669 2.360 2.987 2.669 2.669 348,138 2.6688 0.00%
2023-01-09 0 2.850 2.510 3.190 2.840 2.850 26,000 74,020 2.8469 2.669 2.350 2.987 2.659 2.669 27,766 2.6659 0.00%
2023-01-06 0 2.850 2.850 3.200 - - 0 0 - 2.669 2.669 2.997 - - 0 - 0.00%
2023-01-05 0 2.850 2.510 3.200 - - 0 0 - 2.669 2.350 2.997 - - 0 - 0.00%
2023-01-04 0 2.850 2.520 3.200 - - 0 0 - 2.669 2.360 2.997 - - 0 - 0.00%
2023-01-03 0 2.850 2.850 3.200 - - 0 0 - 2.669 2.669 2.997 - - 0 - 0.00%
2022-12-30 0 2.850 2.710 3.200 2.850 2.850 4,000 11,400 2.8500 2.669 2.538 2.997 2.669 2.669 4,272 2.6688 0.00%
2022-12-29 0 2.850 2.600 2.920 2.780 2.920 12,000 33,780 2.8150 2.669 2.435 2.734 2.603 2.734 12,815 2.6360 2.89%
2022-12-28 0 2.770 2.680 2.780 2.680 2.770 4,000 10,900 2.7250 2.594 2.510 2.603 2.510 2.594 4,272 2.5517 1.84%
2022-12-23 0 2.720 2.700 2.850 2.700 2.750 58,000 157,240 2.7110 2.547 2.528 2.669 2.528 2.575 61,939 2.5386 -4.56%
2022-12-22 0 2.850 2.800 2.840 2.750 2.850 20,000 55,660 2.7830 2.669 2.622 2.659 2.575 2.669 21,358 2.6060 -1.72%
2022-12-21 0 2.900 2.770 3.080 - - 0 0 - 2.716 2.594 2.884 - - 0 - 0.00%
2022-12-20 0 2.900 2.770 2.900 2.900 2.920 16,000 45,900 2.8688 2.716 2.594 2.716 2.716 2.734 17,087 2.6863 -1.36%
2022-12-19 0 2.940 2.770 3.000 2.720 2.940 8,000 22,320 2.7900 2.753 2.594 2.809 2.547 2.753 8,543 2.6126 -3.29%
2022-12-16 0 3.040 2.810 3.150 - - 0 0 - 2.847 2.631 2.950 - - 0 - 0.00%
2022-12-15 0 3.040 2.840 3.050 3.040 3.040 1,400,000 4,269,980 3.0500 2.847 2.659 2.856 2.847 2.847 1,495,071 2.8560 -0.33%
2022-12-14 0 3.050 2.950 3.300 2.950 3.050 2,830,000 8,602,500 3.0398 2.856 2.762 3.090 2.762 2.856 3,022,180 2.8465 4.10%
2022-12-13 0 2.930 2.730 2.950 2.670 2.930 64,000 186,580 2.9153 2.744 2.556 2.762 2.500 2.744 68,346 2.7299 -4.87%
2022-12-12 0 3.080 3.020 3.080 3.080 3.090 18,000 55,500 3.0833 2.884 2.828 2.884 2.884 2.894 19,222 2.8873 -1.91%
2022-12-09 0 3.140 3.110 3.140 3.100 3.170 1,134,000 3,531,720 3.1144 2.940 2.912 2.940 2.903 2.968 1,211,008 2.9163 1.29%
2022-12-08 0 3.100 3.030 3.100 3.100 3.290 46,000 145,120 3.1548 2.903 2.837 2.903 2.903 3.081 49,124 2.9542 -6.06%
2022-12-07 0 3.300 3.100 3.300 - - 0 0 - 3.090 2.903 3.090 - - 0 - 0.00%
2022-12-06 0 3.300 3.150 3.300 3.150 3.490 52,000 168,980 3.2496 3.090 2.950 3.090 2.950 3.268 55,531 3.0430 4.76%
2022-12-05 0 3.150 3.150 3.500 3.140 3.160 66,000 207,840 3.1491 2.950 2.950 3.277 2.940 2.959 70,482 2.9488 -0.32%
2022-12-02 0 3.160 3.030 3.160 3.010 3.190 4,000 12,400 3.1000 2.959 2.837 2.959 2.819 2.987 4,272 2.9029 -1.25%
2022-12-01 0 3.200 3.010 - - - 0 0 - 2.997 2.819 - - - 0 - 0.00%
2022-11-30 0 3.200 3.010 - - - 0 0 - 2.997 2.819 - - - 0 - 0.00%
2022-11-29 0 3.200 3.010 - - - 0 0 - 2.997 2.819 - - - 0 - 0.00%
2022-11-28 0 3.200 3.010 3.200 3.200 3.200 8,000 25,600 3.2000 2.997 2.819 2.997 2.997 2.997 8,543 2.9965 0.00%
2022-11-25 0 3.200 3.010 3.500 - - 0 0 - 2.997 2.819 3.277 - - 0 - 0.00%
2022-11-24 0 3.200 3.100 - - - 0 0 - 2.997 2.903 - - - 0 - 0.00%
2022-11-23 0 3.200 3.010 3.300 - - 0 0 - 2.997 2.819 3.090 - - 0 - 0.00%
2022-11-22 0 3.200 3.010 3.500 3.200 3.210 2,404,000 7,693,120 3.2001 2.997 2.819 3.277 2.997 3.006 2,567,251 2.9966 0.00%
2022-11-21 0 3.200 3.200 3.500 3.190 3.200 448,000 1,433,560 3.1999 2.997 2.997 3.277 2.987 2.997 478,423 2.9964 -3.03%
2022-11-18 0 3.300 3.300 3.500 3.250 3.300 360,000 1,186,400 3.2956 3.090 3.090 3.277 3.043 3.090 384,447 3.0860 3.12%
2022-11-17 0 3.200 3.200 3.430 3.200 3.490 248,000 794,180 3.2023 2.997 2.997 3.212 2.997 3.268 264,841 2.9987 0.00%
2022-11-16 0 3.200 3.200 3.500 3.200 3.210 252,000 806,500 3.2004 2.997 2.997 3.277 2.997 3.006 269,113 2.9969 0.00%
2022-11-15 0 3.200 3.200 - 3.180 3.200 86,000 274,800 3.1953 2.997 2.997 - 2.978 2.997 91,840 2.9922 0.00%
2022-11-14 0 3.200 3.180 - 3.200 3.200 30,000 96,000 3.2000 2.997 2.978 - 2.997 2.997 32,037 2.9965 0.63%
2022-11-11 0 3.180 3.110 3.500 3.180 3.210 52,000 166,040 3.1931 2.978 2.912 3.277 2.978 3.006 55,531 2.9900 -0.31%
2022-11-10 0 3.190 3.190 - 3.110 3.200 58,000 185,100 3.1914 2.987 2.987 - 2.912 2.997 61,939 2.9884 -0.31%
2022-11-09 0 3.200 3.170 3.210 3.200 3.500 48,000 154,280 3.2142 2.997 2.968 3.006 2.997 3.277 51,260 3.0098 -1.54%
2022-11-08 0 3.250 3.250 3.280 3.100 3.250 42,000 132,400 3.1524 3.043 3.043 3.071 2.903 3.043 44,852 2.9519 0.00%
2022-11-07 0 3.250 2.600 3.250 3.200 3.250 1,582,000 5,062,500 3.2001 3.043 2.435 3.043 2.997 3.043 1,689,430 2.9966 1.56%
2022-11-04 0 3.200 3.200 3.280 3.150 3.200 764,000 2,410,260 3.1548 2.997 2.997 3.071 2.950 2.997 815,882 2.9542 -2.44%
2022-11-03 0 3.280 - 3.350 - - 0 0 - 3.071 - 3.137 - - 0 - 0.00%
2022-11-02 0 3.280 3.000 3.300 - - 0 0 - 3.071 2.809 3.090 - - 0 - 0.00%
2022-11-01 0 3.280 - 3.280 - - 0 0 - 3.071 - 3.071 - - 0 - -0.30%
2022-10-31 0 3.290 - 3.300 - - 0 0 - 3.081 - 3.090 - - 0 - 0.00%
2022-10-28 0 3.290 - 3.300 3.290 3.290 1,390,000 4,573,100 3.2900 3.081 - 3.090 3.081 3.081 1,484,392 3.0808 -0.30%
2022-10-27 0 3.300 - 3.300 3.250 3.300 46,000 151,620 3.2961 3.090 - 3.090 3.043 3.090 49,124 3.0865 0.00%
2022-10-26 0 3.300 3.300 3.500 3.290 3.310 24,000 79,200 3.3000 3.090 3.090 3.277 3.081 3.100 25,630 3.0902 0.30%
2022-10-25 0 3.290 3.250 3.290 3.270 3.400 1,408,000 4,741,780 3.3677 3.081 3.043 3.081 3.062 3.184 1,503,614 3.1536 1.23%
2022-10-24 0 3.250 3.250 3.390 3.250 3.400 8,000 26,900 3.3625 3.043 3.043 3.174 3.043 3.184 8,543 3.1487 -4.41%
2022-10-21 0 3.400 3.250 3.400 3.400 3.400 6,000 20,400 3.4000 3.184 3.043 3.184 3.184 3.184 6,407 3.1838 4.62%
2022-10-20 0 3.250 3.000 3.500 3.250 3.410 10,000 33,720 3.3720 3.043 2.809 3.277 3.043 3.193 10,679 3.1576 -4.41%
2022-10-19 0 3.400 3.300 3.400 3.400 3.400 8,000 27,200 3.4000 3.184 3.090 3.184 3.184 3.184 8,543 3.1838 0.00%
2022-10-18 0 3.400 3.300 3.500 3.400 3.400 28,000 95,200 3.4000 3.184 3.090 3.277 3.184 3.184 29,901 3.1838 0.59%
2022-10-17 0 3.380 3.300 3.380 3.400 3.400 20,000 68,000 3.4000 3.165 3.090 3.165 3.184 3.184 21,358 3.1838 -1.17%
2022-10-14 0 3.420 3.420 3.500 3.290 3.420 56,000 188,800 3.3714 3.203 3.203 3.277 3.081 3.203 59,803 3.1570 0.59%
2022-10-13 0 3.400 3.400 3.500 3.300 3.500 110,000 377,200 3.4291 3.184 3.184 3.277 3.090 3.277 117,470 3.2110 0.00%
2022-10-12 0 3.400 3.400 3.500 3.400 3.400 40,000 136,000 3.4000 3.184 3.184 3.277 3.184 3.184 42,716 3.1838 -2.86%
2022-10-11 0 3.500 3.210 3.500 3.500 3.500 10,000 35,000 3.5000 3.277 3.006 3.277 3.277 3.277 10,679 3.2774 0.00%
2022-10-10 0 3.500 3.210 3.500 3.500 3.500 12,000 42,000 3.5000 3.277 3.006 3.277 3.277 3.277 12,815 3.2774 0.00%
2022-10-07 0 3.500 3.210 3.500 3.500 3.500 12,000 42,000 3.5000 3.277 3.006 3.277 3.277 3.277 12,815 3.2774 0.29%
2022-10-06 0 3.490 3.030 3.490 3.500 3.510 16,000 56,040 3.5025 3.268 2.837 3.268 3.277 3.287 17,087 3.2798 -0.29%
2022-10-05 0 3.500 3.030 3.500 3.500 3.500 14,000 49,000 3.5000 3.277 2.837 3.277 3.277 3.277 14,951 3.2774 0.00%
2022-10-03 0 3.500 3.030 3.500 - - 0 0 - 3.277 2.837 3.277 - - 0 - 0.00%
2022-09-30 0 3.500 3.010 3.500 3.340 3.500 42,000 146,320 3.4838 3.277 2.819 3.277 3.128 3.277 44,852 3.2623 0.00%
2022-09-29 0 3.500 3.010 3.500 3.500 3.500 42,000 147,000 3.5000 3.277 2.819 3.277 3.277 3.277 44,852 3.2774 0.00%
2022-09-28 0 3.500 3.000 3.500 3.500 3.500 40,000 140,000 3.5000 3.277 2.809 3.277 3.277 3.277 42,716 3.2774 0.00%
2022-09-27 0 3.500 3.060 3.500 3.500 3.500 40,000 140,000 3.5000 3.277 2.865 3.277 3.277 3.277 42,716 3.2774 0.00%
2022-09-26 0 3.500 3.000 3.500 3.500 3.500 60,000 210,000 3.5000 3.277 2.809 3.277 3.277 3.277 64,074 3.2774 0.00%
2022-09-23 0 3.500 3.030 3.500 3.500 3.500 40,000 140,000 3.5000 3.277 2.837 3.277 3.277 3.277 42,716 3.2774 0.00%
2022-09-22 0 3.500 3.010 3.500 3.500 3.500 42,000 147,000 3.5000 3.277 2.819 3.277 3.277 3.277 44,852 3.2774 0.00%
2022-09-21 0 3.500 3.010 3.500 3.500 3.500 80,000 280,000 3.5000 3.277 2.819 3.277 3.277 3.277 85,433 3.2774 0.00%
2022-09-20 0 3.500 2.480 3.500 3.500 3.800 82,000 287,600 3.5073 3.277 2.322 3.277 3.277 3.558 87,568 3.2843 0.00%
2022-09-19 0 3.500 2.430 3.500 3.500 3.500 80,000 280,000 3.5000 3.277 2.275 3.277 3.277 3.277 85,433 3.2774 0.00%
2022-09-16 0 3.500 1.750 3.500 3.500 3.500 80,000 280,000 3.5000 3.277 1.639 3.277 3.277 3.277 85,433 3.2774 0.00%
2022-09-15 0 3.500 2.480 3.500 3.500 3.500 62,000 217,000 3.5000 3.277 2.322 3.277 3.277 3.277 66,210 3.2774 0.00%
2022-09-14 0 3.500 - 3.500 3.500 3.500 60,000 210,000 3.5000 3.277 - 3.277 3.277 3.277 64,074 3.2774 0.00%
2022-09-13 0 3.500 - 3.500 3.500 3.500 60,000 210,000 3.5000 3.277 - 3.277 3.277 3.277 64,074 3.2774 0.00%
2022-09-09 0 3.500 3.400 3.500 3.500 3.500 80,000 280,000 3.5000 3.277 3.184 3.277 3.277 3.277 85,433 3.2774 2.94%
2022-09-08 0 3.400 3.400 3.500 3.400 3.500 42,000 146,800 3.4952 3.184 3.184 3.277 3.184 3.277 44,852 3.2730 -2.86%
2022-09-07 0 3.500 2.500 3.700 3.500 3.500 80,000 280,000 3.5000 3.277 2.341 3.465 3.277 3.277 85,433 3.2774 0.00%
2022-09-06 0 3.500 2.400 3.500 3.500 3.500 124,000 434,000 3.5000 3.277 2.247 3.277 3.277 3.277 132,421 3.2774 0.00%
2022-09-05 0 3.500 3.500 3.800 3.500 3.500 58,000 203,000 3.5000 3.277 3.277 3.558 3.277 3.277 61,939 3.2774 2.94%
2022-09-02 0 3.400 3.400 3.800 3.400 3.400 10,000 34,000 3.4000 3.184 3.184 3.558 3.184 3.184 10,679 3.1838 0.00%
2022-09-01 0 3.400 3.400 3.800 - - 0 0 - 3.184 3.184 3.558 - - 0 - 0.00%
2022-08-31 0 3.400 3.400 - - - 0 0 - 3.184 3.184 - - - 0 - 0.00%
2022-08-30 0 3.400 3.400 - 3.400 3.400 50,000 170,000 3.4000 3.184 3.184 - 3.184 3.184 53,395 3.1838 0.00%
2022-08-29 0 3.400 3.400 - - - 0 0 - 3.184 3.184 - - - 0 - 0.00%
2022-08-26 0 3.400 3.400 - 3.400 3.400 78,000 265,200 3.4000 3.184 3.184 - 3.184 3.184 83,297 3.1838 -1.45%
2022-08-25 0 3.450 3.400 3.450 3.400 3.450 10,000 34,100 3.4100 3.231 3.184 3.231 3.184 3.231 10,679 3.1932 1.47%
2022-08-24 0 3.400 3.400 3.450 3.400 3.400 32,000 108,800 3.4000 3.184 3.184 3.231 3.184 3.184 34,173 3.1838 0.00%
2022-08-23 0 3.400 3.400 3.450 - - 0 0 - 3.184 3.184 3.231 - - 0 - 0.00%
2022-08-22 0 3.400 3.400 3.450 3.400 3.400 2,000 6,800 3.4000 3.184 3.184 3.231 3.184 3.184 2,136 3.1838 0.00%
2022-08-19 0 3.400 - 3.400 - - 0 0 - 3.184 - 3.184 - - 0 - 0.00%
2022-08-18 0 3.400 3.400 3.410 - - 0 0 - 3.184 3.184 3.193 - - 0 - 0.00%
2022-08-17 0 3.400 3.400 3.450 3.400 3.400 4,000 13,600 3.4000 3.184 3.184 3.231 3.184 3.184 4,272 3.1838 0.00%
2022-08-16 0 3.400 3.400 3.450 3.400 3.400 24,000 81,600 3.4000 3.184 3.184 3.231 3.184 3.184 25,630 3.1838 3.03%
2022-08-15 0 3.300 3.300 3.430 3.220 3.300 12,000 39,440 3.2867 3.090 3.090 3.212 3.015 3.090 12,815 3.0777 0.00%
2022-08-12 0 3.300 2.600 3.300 - - 0 0 - 3.090 2.435 3.090 - - 0 - 0.00%
2022-08-11 0 3.300 2.600 3.300 - - 0 0 - 3.090 2.435 3.090 - - 0 - 0.00%
2022-08-10 0 3.300 2.600 3.430 - - 0 0 - 3.090 2.435 3.212 - - 0 - 0.00%
2022-08-09 0 3.300 2.600 3.430 - - 0 0 - 3.090 2.435 3.212 - - 0 - 0.00%
2022-08-08 0 3.300 - 3.430 - - 0 0 - 3.090 - 3.212 - - 0 - 0.00%
2022-08-05 0 3.300 3.140 3.430 - - 4,000 13,600 3.4000 3.090 2.940 3.212 - - 4,272 3.1838 0.00%
2022-08-04 0 3.300 3.300 3.400 3.300 3.400 26,000 87,800 3.3769 3.090 3.090 3.184 3.090 3.184 27,766 3.1622 0.00%
2022-08-03 0 3.300 3.300 3.390 3.300 3.400 44,000 147,200 3.3455 3.090 3.090 3.174 3.090 3.184 46,988 3.1327 0.00%
2022-08-02 0 3.300 3.300 3.400 3.300 3.400 22,000 74,600 3.3909 3.090 3.090 3.184 3.090 3.184 23,494 3.1753 -2.94%
2022-08-01 0 3.400 - 3.400 - - 0 0 - 3.184 - 3.184 - - 0 - -0.58%
2022-07-29 0 3.420 3.400 3.470 - - 0 0 - 3.203 3.184 3.249 - - 0 - 0.00%
2022-07-28 0 3.420 3.400 3.420 3.400 3.420 12,000 40,880 3.4067 3.203 3.184 3.203 3.184 3.203 12,815 3.1900 0.59%
2022-07-27 0 3.400 3.400 3.420 3.400 3.400 12,000 40,800 3.4000 3.184 3.184 3.203 3.184 3.184 12,815 3.1838 0.00%
2022-07-26 0 3.400 2.680 3.420 - - 0 0 - 3.184 2.510 3.203 - - 0 - 0.00%
2022-07-25 0 3.400 3.400 3.420 - - 0 0 - 3.184 3.184 3.203 - - 0 - 0.00%
2022-07-22 0 3.400 3.300 3.430 3.400 3.400 20,000 68,000 3.4000 3.184 3.090 3.212 3.184 3.184 21,358 3.1838 0.00%
2022-07-21 0 3.400 3.400 3.470 3.400 3.400 10,000 34,000 3.4000 3.184 3.184 3.249 3.184 3.184 10,679 3.1838 0.00%
2022-07-20 0 3.400 3.300 3.400 3.400 3.400 22,000 74,800 3.4000 3.184 3.090 3.184 3.184 3.184 23,494 3.1838 0.59%
2022-07-19 0 3.380 3.300 3.380 3.400 3.400 20,000 68,000 3.4000 3.165 3.090 3.165 3.184 3.184 21,358 3.1838 2.42%
2022-07-18 0 3.300 3.300 3.380 3.300 3.400 50,000 167,000 3.3400 3.090 3.090 3.165 3.090 3.184 53,395 3.1276 -2.37%
2022-07-15 0 3.380 3.300 3.380 3.400 3.400 20,000 68,000 3.4000 3.165 3.090 3.165 3.184 3.184 21,358 3.1838 2.42%
2022-07-14 0 3.300 3.300 3.400 3.300 3.400 36,000 120,800 3.3556 3.090 3.090 3.184 3.090 3.184 38,445 3.1422 0.00%
2022-07-13 0 3.300 3.300 3.310 3.300 3.400 26,000 87,800 3.3769 3.090 3.090 3.100 3.090 3.184 27,766 3.1622 -2.94%
2022-07-12 0 3.400 3.300 3.400 3.400 3.400 20,000 68,000 3.4000 3.184 3.090 3.184 3.184 3.184 21,358 3.1838 0.59%
2022-07-11 0 3.380 3.300 3.380 3.400 3.400 20,000 68,000 3.4000 3.165 3.090 3.165 3.184 3.184 21,358 3.1838 2.42%
2022-07-08 0 3.300 3.300 3.500 3.300 3.400 84,000 279,200 3.3238 3.090 3.090 3.277 3.090 3.184 89,704 3.1124 -2.94%
2022-07-07 0 3.400 3.300 3.390 3.400 3.400 20,000 68,000 3.4000 3.184 3.090 3.174 3.184 3.184 21,358 3.1838 3.03%
2022-07-06 0 3.300 3.300 3.400 3.300 3.400 42,000 140,600 3.3476 3.090 3.090 3.184 3.090 3.184 44,852 3.1347 0.00%
2022-07-05 0 3.300 3.300 3.400 3.300 3.400 36,000 120,800 3.3556 3.090 3.090 3.184 3.090 3.184 38,445 3.1422 -2.94%
2022-07-04 0 3.400 3.300 3.580 3.400 3.400 20,000 68,000 3.4000 3.184 3.090 3.352 3.184 3.184 21,358 3.1838 0.00%
2022-06-30 0 3.400 3.300 3.400 3.300 3.400 20,000 67,000 3.3500 3.184 3.090 3.184 3.090 3.184 21,358 3.1370 3.03%
2022-06-29 0 3.300 3.300 - - - 0 0 - 3.090 3.090 - - - 0 - 0.00%
2022-06-28 0 3.300 3.300 - - - 0 0 - 3.090 3.090 - - - 0 - 0.00%
2022-06-27 0 3.300 3.300 3.390 3.300 3.300 4,000 13,200 3.3000 3.090 3.090 3.174 3.090 3.090 4,272 3.0902 2.17%
2022-06-24 0 3.230 3.230 3.500 3.220 3.250 40,000 129,220 3.2305 3.025 3.025 3.277 3.015 3.043 42,716 3.0251 -0.62%
2022-06-23 0 3.250 3.200 3.290 3.300 3.300 10,000 33,000 3.3000 3.043 2.997 3.081 3.090 3.090 10,679 3.0902 -2.99%
2022-06-22 0 3.350 3.300 3.360 - - 0 0 - 3.137 3.090 3.146 - - 0 - -0.59%
2022-06-21 0 3.370 3.310 3.390 - - 0 0 - 3.156 3.100 3.174 - - 0 - -0.59%
2022-06-20 0 3.390 3.310 - - - 0 0 - 3.174 3.100 - - - 0 - 0.00%
2022-06-17 0 3.390 3.300 3.410 - - 0 0 - 3.174 3.090 3.193 - - 0 - -0.29%
2022-06-16 0 3.400 3.300 3.500 - - 0 0 - 3.184 3.090 3.277 - - 0 - 0.00%
2022-06-15 0 3.400 - 3.600 - - 0 0 - 3.184 - 3.371 - - 0 - 0.00%
2022-06-14 0 3.400 3.390 3.510 - - 0 0 - 3.184 3.174 3.287 - - 0 - 0.00%
2022-06-13 0 3.400 3.400 3.450 3.400 3.400 6,000 20,400 3.4000 3.184 3.184 3.231 3.184 3.184 6,407 3.1838 3.85%
2022-06-10 0 3.400 3.400 3.500 - - 0 0 - 3.066 3.066 3.156 - - 0 - 3.03%
2022-06-09 0 3.300 3.300 3.460 - - 0 0 - 2.976 2.976 3.120 - - 0 - 0.00%
2022-06-08 0 3.300 3.300 3.500 3.300 3.300 2,000 6,600 3.3000 2.976 2.976 3.156 2.976 2.976 2,218 2.9756 0.00%
2022-06-07 0 3.300 3.300 3.460 - - 0 0 - 2.976 2.976 3.120 - - 0 - 0.00%
2022-06-06 0 3.300 3.300 - - - 0 0 - 2.976 2.976 - - - 0 - 0.00%
2022-06-02 0 3.300 3.300 3.370 3.300 3.300 2,000 6,600 3.3000 2.976 2.976 3.039 2.976 2.976 2,218 2.9756 -0.30%
2022-06-01 0 3.310 3.300 3.380 3.310 3.380 4,000 13,380 3.3450 2.985 2.976 3.048 2.985 3.048 4,436 3.0162 -1.78%
2022-05-31 0 3.370 3.310 3.370 - - 440,000 1,487,200 3.3800 3.039 2.985 3.039 - - 487,963 3.0478 -0.30%
2022-05-30 0 3.380 3.300 3.470 3.300 3.380 6,000 20,100 3.3500 3.048 2.976 3.129 2.976 3.048 6,654 3.0207 0.00%
2022-05-27 0 3.380 3.310 3.410 3.380 3.380 2,000 6,760 3.3800 3.048 2.985 3.075 3.048 3.048 2,218 3.0478 2.42%
2022-05-26 0 3.300 3.300 3.560 3.300 3.680 30,000 104,060 3.4687 2.976 2.976 3.210 2.976 3.318 33,270 3.1277 -0.30%
2022-05-25 0 3.310 3.310 3.600 3.300 3.700 22,000 74,600 3.3909 2.985 2.985 3.246 2.976 3.336 24,398 3.0576 -10.54%
2022-05-24 0 3.700 - 3.700 - - 0 0 - 3.336 - 3.336 - - 0 - 0.00%
2022-05-23 0 3.700 3.300 3.700 - - 0 0 - 3.336 2.976 3.336 - - 0 - 0.00%
2022-05-20 0 3.700 3.300 3.730 3.700 3.790 10,000 37,180 3.7180 3.336 2.976 3.363 3.336 3.417 11,090 3.3526 10.12%
2022-05-19 0 3.360 3.310 3.400 - - 0 0 - 3.030 2.985 3.066 - - 0 - -1.18%
2022-05-18 0 3.400 3.350 3.450 - - 0 0 - 3.066 3.021 3.111 - - 0 - -1.45%
2022-05-17 0 3.450 3.450 3.800 3.450 3.450 10,000 34,500 3.4500 3.111 3.111 3.426 3.111 3.111 11,090 3.1109 3.60%
2022-05-16 0 3.330 3.300 3.800 - - 0 0 - 3.003 2.976 3.426 - - 0 - 0.00%
2022-05-13 0 3.330 3.300 3.400 - - 0 0 - 3.003 2.976 3.066 - - 0 - 0.00%
2022-05-12 0 3.330 3.300 3.800 - - 0 0 - 3.003 2.976 3.426 - - 0 - 0.00%
2022-05-11 0 3.330 3.310 3.800 - - 0 0 - 3.003 2.985 3.426 - - 0 - 0.00%
2022-05-10 0 3.330 3.320 3.800 3.300 3.330 10,000 33,060 3.3060 3.003 2.994 3.426 2.976 3.003 11,090 2.9810 -4.03%
2022-05-06 0 3.470 3.310 3.470 - - 0 0 - 3.129 2.985 3.129 - - 0 - 0.00%
2022-05-05 0 3.470 3.300 3.510 - - 0 0 - 3.129 2.976 3.165 - - 0 - 0.00%
2022-05-04 0 3.470 3.470 3.700 - - 0 0 - 3.129 3.129 3.336 - - 0 - 0.00%
2022-05-03 0 3.470 3.370 3.500 - - 0 0 - 3.129 3.039 3.156 - - 0 - 0.00%
2022-04-29 0 3.470 3.300 3.490 3.300 3.500 8,000 27,480 3.4350 3.129 2.976 3.147 2.976 3.156 8,872 3.0974 5.15%
2022-04-28 0 3.300 3.300 3.400 3.300 3.300 40,000 132,000 3.3000 2.976 2.976 3.066 2.976 2.976 44,360 2.9756 0.00%
2022-04-27 0 3.300 3.300 3.400 3.300 3.300 40,000 132,000 3.3000 2.976 2.976 3.066 2.976 2.976 44,360 2.9756 0.00%
2022-04-26 0 3.300 3.300 3.500 - - 0 0 - 2.976 2.976 3.156 - - 0 - 0.00%
2022-04-25 0 3.300 3.300 3.500 3.300 3.300 74,000 244,200 3.3000 2.976 2.976 3.156 2.976 2.976 82,066 2.9756 0.00%
2022-04-22 0 3.300 3.300 3.400 3.300 3.300 40,000 132,000 3.3000 2.976 2.976 3.066 2.976 2.976 44,360 2.9756 0.00%
2022-04-21 0 3.300 3.300 3.500 - - 0 0 - 2.976 2.976 3.156 - - 0 - 0.00%
2022-04-20 0 3.300 3.300 3.500 3.300 3.300 6,000 19,800 3.3000 2.976 2.976 3.156 2.976 2.976 6,654 2.9756 0.00%
2022-04-19 0 3.300 - - 3.300 3.300 2,000 6,600 3.3000 2.976 - - 2.976 2.976 2,218 2.9756 0.00%
2022-04-14 0 3.300 2.970 3.550 - - 2,000 7,100 3.5500 2.976 2.678 3.201 - - 2,218 3.2011 0.00%
2022-04-13 0 3.300 2.760 3.460 - - 0 0 - 2.976 2.489 3.120 - - 0 - 0.00%
2022-04-12 0 3.300 2.820 3.330 3.220 3.300 6,000 19,480 3.2467 2.976 2.543 3.003 2.903 2.976 6,654 2.9275 2.80%
2022-04-11 0 3.210 3.200 3.310 3.200 3.210 4,000 12,820 3.2050 2.894 2.885 2.985 2.885 2.894 4,436 2.8900 -5.59%
2022-04-08 0 3.400 2.860 3.400 3.430 3.430 8,000 27,440 3.4300 3.066 2.579 3.066 3.093 3.093 8,872 3.0929 -1.16%
2022-04-07 0 3.440 3.050 3.550 - - 0 0 - 3.102 2.750 3.201 - - 0 - 0.00%
2022-04-06 0 3.440 3.440 3.550 3.440 3.550 12,000 41,500 3.4583 3.102 3.102 3.201 3.102 3.201 13,308 3.1184 7.17%
2022-04-04 0 3.210 3.210 3.360 3.210 3.210 16,000 51,360 3.2100 2.894 2.894 3.030 2.894 2.894 17,744 2.8945 0.31%
2022-04-01 0 3.200 3.000 3.590 3.200 3.200 8,000 25,600 3.2000 2.885 2.705 3.237 2.885 2.885 8,872 2.8855 -10.86%
2022-03-31 0 3.590 3.010 3.600 3.300 3.600 26,000 90,600 3.4846 3.237 2.714 3.246 2.976 3.246 28,834 3.1421 7.81%
2022-03-30 0 3.330 2.700 3.330 - - 0 0 - 3.003 2.435 3.003 - - 0 - 0.00%
2022-03-29 0 3.330 2.710 3.390 - - 0 0 - 3.003 2.444 3.057 - - 0 - 0.00%
2022-03-28 0 3.330 2.630 3.590 3.330 3.330 6,000 19,980 3.3300 3.003 2.371 3.237 3.003 3.003 6,654 3.0027 -0.89%
2022-03-25 0 3.360 3.010 3.360 2.940 3.400 12,000 38,040 3.1700 3.030 2.714 3.030 2.651 3.066 13,308 2.8584 -2.61%
2022-03-24 0 3.450 2.430 3.450 3.600 3.600 10,000 36,000 3.6000 3.111 2.191 3.111 3.246 3.246 11,090 3.2461 4.55%
2022-03-23 0 3.300 3.100 3.350 3.300 3.300 10,000 33,000 3.3000 2.976 2.795 3.021 2.976 2.976 11,090 2.9756 0.00%
2022-03-22 0 3.300 2.800 3.300 - - 0 0 - 2.976 2.525 2.976 - - 0 - 0.00%
2022-03-21 0 3.300 2.810 3.300 3.280 3.300 6,000 19,760 3.2933 2.976 2.534 2.976 2.958 2.976 6,654 2.9696 3.12%
2022-03-18 0 3.200 2.890 3.200 3.190 3.270 74,000 239,340 3.2343 2.885 2.606 2.885 2.876 2.949 82,066 2.9164 0.00%
2022-03-17 0 3.200 2.990 3.200 2.810 3.280 14,000 44,180 3.1557 2.885 2.696 2.885 2.534 2.958 15,526 2.8455 -0.31%
2022-03-16 0 3.210 2.810 3.210 3.270 3.270 6,000 19,620 3.2700 2.894 2.534 2.894 2.949 2.949 6,654 2.9486 22.99%
2022-03-15 0 2.610 2.600 3.210 2.510 3.300 76,000 239,920 3.1568 2.353 2.344 2.894 2.263 2.976 84,284 2.8465 -20.43%
2022-03-14 0 3.280 2.540 3.280 - - 0 0 - 2.958 2.290 2.958 - - 0 - -0.61%
2022-03-11 0 3.300 3.300 3.370 3.300 3.300 44,000 145,200 3.3000 2.976 2.976 3.039 2.976 2.976 48,796 2.9756 0.00%
2022-03-10 0 3.300 3.300 3.430 3.300 3.300 6,000 19,800 3.3000 2.976 2.976 3.093 2.976 2.976 6,654 2.9756 0.00%
2022-03-09 0 3.300 3.300 3.410 3.290 3.300 30,000 98,980 3.2993 2.976 2.976 3.075 2.967 2.976 33,270 2.9750 0.00%
2022-03-08 0 3.300 3.300 3.310 3.300 3.310 50,000 165,080 3.3016 2.976 2.976 2.985 2.976 2.985 55,450 2.9771 -8.84%
2022-03-07 0 3.620 3.300 3.620 - - 0 0 - 3.264 2.976 3.264 - - 0 - -0.55%
2022-03-04 0 3.640 3.310 3.640 3.300 3.790 24,000 81,000 3.3750 3.282 2.985 3.282 2.976 3.417 26,616 3.0433 10.30%
2022-03-03 0 3.300 3.300 3.630 3.300 3.300 20,000 66,000 3.3000 2.976 2.976 3.273 2.976 2.976 22,180 2.9756 -11.53%
2022-03-02 0 3.730 - 3.790 - - 0 0 - 3.363 - 3.417 - - 0 - 0.00%
2022-03-01 0 3.730 3.300 3.730 - - 0 0 - 3.363 2.976 3.363 - - 0 - -0.80%
2022-02-28 0 3.760 3.310 3.760 3.310 3.800 14,000 48,240 3.4457 3.390 2.985 3.390 2.985 3.426 15,526 3.1070 2.73%
2022-02-25 0 3.660 - 3.670 3.660 3.660 4,000 14,640 3.6600 3.300 - 3.309 3.300 3.300 4,436 3.3003 -0.27%
2022-02-24 0 3.670 3.030 3.670 3.240 3.770 18,000 60,920 3.3844 3.309 2.732 3.309 2.922 3.399 19,962 3.0518 -3.42%
2022-02-23 0 3.800 3.300 3.800 3.800 3.800 12,000 45,600 3.8000 3.426 2.976 3.426 3.426 3.426 13,308 3.4265 0.00%
2022-02-22 0 3.800 3.300 3.800 3.800 3.800 2,000 7,600 3.8000 3.426 2.976 3.426 3.426 3.426 2,218 3.4265 0.53%
2022-02-21 0 3.780 - 3.780 - - 0 0 - 3.408 - 3.408 - - 0 - 0.00%
2022-02-18 0 3.780 3.300 3.780 - - 0 0 - 3.408 2.976 3.408 - - 0 - -0.26%
2022-02-17 0 3.790 3.300 3.790 3.800 3.800 2,000 7,600 3.8000 3.417 2.976 3.417 3.426 3.426 2,218 3.4265 0.00%
2022-02-16 0 3.790 3.300 3.790 3.800 3.800 2,000 7,600 3.8000 3.417 2.976 3.417 3.426 3.426 2,218 3.4265 5.28%
2022-02-15 0 3.600 3.300 3.600 3.600 3.600 2,000 7,200 3.6000 3.246 2.976 3.246 3.246 3.246 2,218 3.2461 -2.70%
2022-02-14 0 3.700 3.300 3.700 - - 0 0 - 3.336 2.976 3.336 - - 0 - -0.80%
2022-02-11 0 3.730 3.300 3.730 3.730 3.740 12,000 44,820 3.7350 3.363 2.976 3.363 3.363 3.372 13,308 3.3679 -0.53%
2022-02-10 0 3.750 3.500 3.750 3.780 3.780 2,000 7,560 3.7800 3.381 3.156 3.381 3.408 3.408 2,218 3.4085 -1.06%
2022-02-09 0 3.790 3.300 3.800 3.310 3.800 12,000 44,600 3.7167 3.417 2.976 3.426 2.985 3.426 13,308 3.3513 0.00%
2022-02-08 0 3.790 - 3.790 - - 0 0 - 3.417 - 3.417 - - 0 - -1.30%
2022-02-07 0 3.840 - 3.840 - - 0 0 - 3.463 - 3.463 - - 0 - -0.26%
2022-02-04 0 3.850 - 3.840 3.900 3.900 8,000 31,200 3.9000 3.472 - 3.463 3.517 3.517 8,872 3.5167 -0.52%
2022-01-31 0 3.870 - 3.870 - - 0 0 - 3.490 - 3.490 - - 0 - -0.26%
2022-01-28 0 3.880 - 3.880 3.900 3.900 2,000 7,800 3.9000 3.499 - 3.499 3.517 3.517 2,218 3.5167 -0.51%
2022-01-27 0 3.900 - 3.900 3.900 3.900 2,000 7,800 3.9000 3.517 - 3.517 3.517 3.517 2,218 3.5167 0.26%
2022-01-26 0 3.890 - 3.890 3.900 3.900 2,000 7,800 3.9000 3.508 - 3.508 3.517 3.517 2,218 3.5167 -0.26%
2022-01-25 0 3.900 - 3.900 3.930 3.930 2,000 7,860 3.9300 3.517 - 3.517 3.544 3.544 2,218 3.5437 0.00%
2022-01-24 0 3.900 3.300 3.900 3.920 3.920 2,000 7,840 3.9200 3.517 2.976 3.517 3.535 3.535 2,218 3.5347 2.63%
2022-01-21 0 3.800 - 3.800 3.560 3.930 8,000 29,700 3.7125 3.426 - 3.426 3.210 3.544 8,872 3.3476 -0.26%
2022-01-20 0 3.810 3.320 3.830 3.810 4.000 8,000 31,200 3.9000 3.436 2.994 3.454 3.436 3.607 8,872 3.5167 5.83%
2022-01-19 0 3.600 3.300 - 3.600 3.600 2,000 7,200 3.6000 3.246 2.976 - 3.246 3.246 2,218 3.2461 9.09%
2022-01-18 0 3.300 3.460 3.990 3.300 3.700 30,000 101,260 3.3753 2.976 3.120 3.598 2.976 3.336 33,270 3.0436 -5.71%
2022-01-17 0 3.500 3.500 - 3.300 3.300 20,000 66,000 3.3000 3.156 3.156 - 2.976 2.976 22,180 2.9756 2.94%
2022-01-14 0 3.400 3.400 - 3.300 3.300 24,000 79,200 3.3000 3.066 3.066 - 2.976 2.976 26,616 2.9756 3.03%
2022-01-13 0 3.300 3.400 - 3.300 3.300 66,000 217,800 3.3000 2.976 3.066 - 2.976 2.976 73,194 2.9756 -2.94%
2022-01-12 0 3.400 3.400 - 3.330 3.330 16,000 53,280 3.3300 3.066 3.066 - 3.003 3.003 17,744 3.0027 1.49%
2022-01-11 0 3.350 3.350 - - - 0 0 - 3.021 3.021 - - - 0 - 0.30%
2022-01-10 0 3.340 3.340 - 3.340 3.340 2,000 6,680 3.3400 3.012 3.012 - 3.012 3.012 2,218 3.0117 0.00%
2022-01-07 0 3.340 3.300 3.960 3.340 3.340 2,000 6,680 3.3400 3.012 2.976 3.571 3.012 3.012 2,218 3.0117 -4.57%
2022-01-06 0 3.500 3.400 3.520 3.500 3.500 20,000 70,000 3.5000 3.156 3.066 3.174 3.156 3.156 22,180 3.1560 -6.17%
2022-01-05 0 3.730 3.340 3.730 - - 0 0 - 3.363 3.012 3.363 - - 0 - 0.00%
2022-01-04 0 3.730 3.340 3.730 - - 0 0 - 3.363 3.012 3.363 - - 0 - 0.00%
2022-01-03 0 3.730 3.340 3.730 - - 0 0 - 3.363 3.012 3.363 - - 0 - -0.27%
2021-12-31 0 3.740 3.340 4.010 - - 0 0 - 3.372 3.012 3.616 - - 0 - 0.00%
2021-12-30 0 3.740 3.340 3.750 3.740 3.740 2,000 7,480 3.7400 3.372 3.012 3.381 3.372 3.372 2,218 3.3724 1.08%
2021-12-29 0 3.700 3.340 3.700 3.500 3.700 14,000 49,400 3.5286 3.336 3.012 3.336 3.156 3.336 15,526 3.1817 8.82%
2021-12-28 0 3.400 3.400 - 3.320 3.320 2,000 6,640 3.3200 3.066 3.066 - 2.994 2.994 2,218 2.9937 3.03%
2021-12-24 0 3.300 3.300 - 3.300 3.300 2,000 6,600 3.3000 2.976 2.976 - 2.976 2.976 2,218 2.9756 4.43%
2021-12-23 0 3.160 3.100 3.300 3.010 3.160 36,000 112,460 3.1239 2.849 2.795 2.976 2.714 2.849 39,924 2.8168 -2.77%
2021-12-22 0 3.250 3.240 - - - 0 0 - 2.931 2.922 - - - 0 - 0.00%
2021-12-21 0 3.250 3.250 - 3.250 3.250 6,000 19,500 3.2500 2.931 2.931 - 2.931 2.931 6,654 2.9306 0.00%
2021-12-20 0 3.250 3.250 - 3.250 3.290 112,000 364,480 3.2543 2.931 2.931 - 2.931 2.967 124,209 2.9344 -1.52%
2021-12-17 0 3.300 - 3.210 3.300 3.300 40,000 132,000 3.3000 2.976 - 2.894 2.976 2.976 44,360 2.9756 0.00%
2021-12-16 0 3.300 3.300 - 3.300 3.300 60,000 198,000 3.3000 2.976 2.976 - 2.976 2.976 66,540 2.9756 0.00%
2021-12-15 0 3.300 3.300 - - - 0 0 - 2.976 2.976 - - - 0 - 0.00%
2021-12-14 0 3.300 3.300 - 3.300 3.310 34,000 112,220 3.3006 2.976 2.976 - 2.976 2.985 37,706 2.9762 0.00%
2021-12-13 0 3.300 3.300 3.540 3.300 3.330 14,000 46,280 3.3057 2.976 2.976 3.192 2.976 3.003 15,526 2.9808 0.00%
2021-12-10 0 3.300 3.300 - - - 0 0 - 2.976 2.976 - - - 0 - 0.00%
2021-12-09 0 3.300 3.300 - 3.300 3.300 6,000 19,800 3.3000 2.976 2.976 - 2.976 2.976 6,654 2.9756 0.00%
2021-12-08 0 3.300 3.300 - 3.300 3.300 22,000 72,600 3.3000 2.976 2.976 - 2.976 2.976 24,398 2.9756 0.00%
2021-12-07 0 3.300 3.300 - 3.300 3.300 18,000 59,400 3.3000 2.976 2.976 - 2.976 2.976 19,962 2.9756 0.00%
2021-12-06 0 3.300 3.300 - 3.300 3.300 70,000 231,000 3.3000 2.976 2.976 - 2.976 2.976 77,630 2.9756 0.00%
2021-12-03 0 3.300 - 3.300 3.300 3.300 60,000 198,000 3.3000 2.976 - 2.976 2.976 2.976 66,540 2.9756 0.00%
2021-12-02 0 3.300 3.300 - 3.300 3.300 60,000 198,000 3.3000 2.976 2.976 - 2.976 2.976 66,540 2.9756 0.00%
2021-12-01 0 3.300 3.010 - 3.250 3.300 222,000 728,960 3.2836 2.976 2.714 - 2.931 2.976 246,199 2.9609 0.61%
2021-11-30 0 3.280 3.060 3.290 3.300 3.300 20,000 66,000 3.3000 2.958 2.759 2.967 2.976 2.976 22,180 2.9756 -0.30%
2021-11-29 0 3.290 3.060 3.290 3.300 3.310 24,000 79,240 3.3017 2.967 2.759 2.967 2.976 2.985 26,616 2.9771 0.61%
2021-11-26 0 3.270 3.150 3.300 3.300 3.400 36,000 119,800 3.3278 2.949 2.840 2.976 2.976 3.066 39,924 3.0007 -1.21%
2021-11-25 0 3.310 3.310 3.400 3.310 3.400 14,000 46,880 3.3486 2.985 2.985 3.066 2.985 3.066 15,526 3.0194 -2.65%
2021-11-24 0 3.400 3.300 3.540 3.390 3.590 44,000 153,260 3.4832 3.066 2.976 3.192 3.057 3.237 48,796 3.1408 4.29%
2021-11-23 0 3.260 3.250 3.540 3.260 3.260 2,000 6,520 3.2600 2.940 2.931 3.192 2.940 2.940 2,218 2.9396 1.87%
2021-11-22 0 3.200 3.200 3.390 3.170 3.210 52,000 165,860 3.1896 2.885 2.885 3.057 2.858 2.894 57,668 2.8761 -5.88%
2021-11-19 0 3.400 - 3.540 3.400 3.400 2,000 6,800 3.4000 3.066 - 3.192 3.066 3.066 2,218 3.0658 0.00%
2021-11-18 0 3.400 3.060 3.400 3.380 3.400 122,000 414,420 3.3969 3.066 2.759 3.066 3.048 3.066 135,299 3.0630 0.00%
2021-11-17 0 3.400 3.210 3.540 3.170 3.400 110,000 354,120 3.2193 3.066 2.894 3.192 2.858 3.066 121,991 2.9028 3.03%
2021-11-16 0 3.300 3.300 3.540 - - 0 0 - 2.976 2.976 3.192 - - 0 - 0.00%
2021-11-15 0 3.300 3.200 3.540 3.300 3.300 6,000 19,800 3.3000 2.976 2.885 3.192 2.976 2.976 6,654 2.9756 0.00%
2021-11-12 0 3.300 3.120 3.360 - - 0 0 - 2.976 2.813 3.030 - - 0 - -1.79%
2021-11-11 0 3.360 3.360 3.540 3.360 3.360 6,000 20,160 3.3600 3.030 3.030 3.192 3.030 3.030 6,654 3.0297 0.00%
2021-11-10 0 3.360 3.360 3.480 3.340 3.360 66,000 220,760 3.3448 3.030 3.030 3.138 3.012 3.030 73,194 3.0161 -1.18%
2021-11-09 0 3.400 3.400 3.910 3.350 3.400 22,000 74,200 3.3727 3.066 3.066 3.526 3.021 3.066 24,398 3.0412 -4.76%
2021-11-08 0 3.570 3.570 3.790 3.560 3.580 74,000 264,260 3.5711 3.219 3.219 3.417 3.210 3.228 82,066 3.2201 -5.80%
2021-11-05 0 3.790 3.780 3.910 3.780 3.790 12,000 45,380 3.7817 3.417 3.408 3.526 3.408 3.417 13,308 3.4100 -0.26%
2021-11-04 0 3.800 - 3.910 - - 0 0 - 3.426 - 3.526 - - 0 - 0.00%
2021-11-03 0 3.800 3.800 3.900 3.800 3.800 16,000 60,800 3.8000 3.426 3.426 3.517 3.426 3.426 17,744 3.4265 -2.81%
2021-11-02 0 3.910 3.360 3.910 - - 0 0 - 3.526 3.030 3.526 - - 0 - 0.00%
2021-11-01 0 3.910 3.330 3.910 - - 0 0 - 3.526 3.003 3.526 - - 0 - 0.00%
2021-10-29 0 3.910 3.910 3.920 3.890 3.910 44,000 171,760 3.9036 3.526 3.526 3.535 3.508 3.526 48,796 3.5199 0.26%
2021-10-28 0 3.900 - 3.990 3.890 3.900 24,000 93,500 3.8958 3.517 - 3.598 3.508 3.517 26,616 3.5129 0.00%
2021-10-27 0 3.900 3.560 3.900 3.390 3.910 114,000 393,960 3.4558 3.517 3.210 3.517 3.057 3.526 126,427 3.1161 5.98%
2021-10-26 0 3.680 3.480 3.810 3.680 3.690 14,000 51,620 3.6871 3.318 3.138 3.436 3.318 3.327 15,526 3.3247 -3.41%
2021-10-25 0 3.810 3.740 4.000 - - 0 0 - 3.436 3.372 3.607 - - 0 - 0.00%
2021-10-22 0 3.810 3.800 3.940 3.810 3.810 2,000 7,620 3.8100 3.436 3.426 3.553 3.436 3.436 2,218 3.4355 -3.54%
2021-10-21 0 3.950 3.860 4.000 3.950 3.960 12,000 47,500 3.9583 3.562 3.481 3.607 3.562 3.571 13,308 3.5693 -0.25%
2021-10-20 0 3.960 3.800 3.960 - - 0 0 - 3.571 3.426 3.571 - - 0 - 0.00%
2021-10-19 0 3.960 3.800 3.960 3.960 3.960 2,000 7,920 3.9600 3.571 3.426 3.571 3.571 3.571 2,218 3.5708 0.00%
2021-10-18 0 3.960 3.880 4.000 3.960 3.960 2,000 7,920 3.9600 3.571 3.499 3.607 3.571 3.571 2,218 3.5708 0.00%
2021-10-15 0 3.960 3.680 3.960 3.960 3.960 20,000 79,200 3.9600 3.571 3.318 3.571 3.571 3.571 22,180 3.5708 0.00%
2021-10-12 0 3.960 3.880 3.970 3.960 3.960 36,000 142,560 3.9600 3.571 3.499 3.580 3.571 3.571 39,924 3.5708 0.25%
2021-10-11 0 3.950 3.880 3.970 3.940 3.950 30,000 118,460 3.9487 3.562 3.499 3.580 3.553 3.562 33,270 3.5605 0.25%
2021-10-08 0 3.940 3.880 3.960 3.940 3.940 34,000 134,000 3.9412 3.553 3.499 3.571 3.553 3.553 37,706 3.5538 0.00%
2021-10-07 0 3.940 3.940 3.980 3.930 3.940 12,000 47,260 3.9383 3.553 3.553 3.589 3.544 3.553 13,308 3.5512 0.00%
2021-10-06 0 3.940 - 3.940 3.940 3.940 10,000 39,400 3.9400 3.553 - 3.553 3.553 3.553 11,090 3.5527 0.25%
2021-10-05 0 3.930 3.930 4.000 3.920 3.920 10,000 39,200 3.9200 3.544 3.544 3.607 3.535 3.535 11,090 3.5347 0.26%
2021-10-04 0 3.920 3.920 4.120 3.920 3.920 6,000 23,520 3.9200 3.535 3.535 3.715 3.535 3.535 6,654 3.5347 0.51%
2021-09-30 0 3.900 3.800 3.920 3.910 3.930 50,000 196,100 3.9220 3.517 3.426 3.535 3.526 3.544 55,450 3.5365 -0.76%
2021-09-29 0 3.930 3.930 4.000 3.920 3.930 34,000 133,380 3.9229 3.544 3.544 3.607 3.535 3.544 37,706 3.5373 -0.25%
2021-09-28 0 3.940 3.940 4.200 3.940 3.940 10,000 39,400 3.9400 3.553 3.553 3.787 3.553 3.553 11,090 3.5527 0.00%
2021-09-27 0 3.940 3.940 4.000 3.930 3.970 2,656,000 10,478,800 3.9453 3.553 3.553 3.607 3.544 3.580 2,945,521 3.5575 -0.51%
2021-09-24 0 3.960 3.960 4.000 3.950 3.960 16,000 63,300 3.9563 3.571 3.571 3.607 3.562 3.571 17,744 3.5674 0.00%
2021-09-23 0 3.960 3.960 4.180 3.940 3.950 34,000 134,220 3.9476 3.571 3.571 3.769 3.553 3.562 37,706 3.5596 0.51%
2021-09-21 0 3.940 3.940 4.000 3.940 3.940 52,000 204,880 3.9400 3.553 3.553 3.607 3.553 3.553 57,668 3.5527 -0.25%
2021-09-20 0 3.950 3.950 4.000 3.950 4.000 66,000 261,460 3.9615 3.562 3.562 3.607 3.562 3.607 73,194 3.5721 -1.25%
2021-09-17 0 4.000 3.980 4.020 3.940 4.000 158,000 622,940 3.9427 3.607 3.589 3.625 3.553 3.607 175,223 3.5551 1.52%
2021-09-16 0 3.940 3.940 4.000 3.940 3.980 446,000 1,763,740 3.9546 3.553 3.553 3.607 3.553 3.589 494,617 3.5659 -1.01%
2021-09-15 0 3.980 3.960 4.200 3.970 3.980 6,000 23,840 3.9733 3.589 3.571 3.787 3.580 3.589 6,654 3.5828 0.25%
2021-09-14 0 3.970 3.960 3.990 3.970 3.980 12,000 47,700 3.9750 3.580 3.571 3.598 3.580 3.589 13,308 3.5843 -0.75%
2021-09-13 0 4.000 3.980 4.240 4.000 4.000 14,000 56,000 4.0000 3.607 3.589 3.823 3.607 3.607 15,526 3.6068 0.25%
2021-09-10 0 3.990 3.980 4.230 - - 0 0 - 3.598 3.589 3.814 - - 0 - 0.00%
2021-09-09 0 3.990 3.970 4.220 3.910 3.980 128,000 507,300 3.9633 3.598 3.580 3.805 3.526 3.589 141,953 3.5737 0.25%
2021-09-08 0 3.980 3.970 4.250 3.980 4.020 114,000 455,500 3.9956 3.589 3.580 3.832 3.589 3.625 126,427 3.6029 1.27%
2021-09-07 0 3.930 3.930 3.990 3.930 3.940 22,000 86,520 3.9327 3.544 3.544 3.598 3.544 3.553 24,398 3.5462 -1.75%
2021-09-06 0 4.000 4.000 4.010 4.000 4.000 44,000 176,000 4.0000 3.607 3.607 3.616 3.607 3.607 48,796 3.6068 0.00%
2021-09-03 0 4.000 3.960 4.030 3.950 4.000 18,000 71,740 3.9856 3.607 3.571 3.634 3.562 3.607 19,962 3.5938 0.00%
2021-09-02 0 4.000 4.000 4.060 3.980 4.000 106,000 422,460 3.9855 3.607 3.607 3.661 3.589 3.607 117,555 3.5937 0.25%
2021-09-01 0 3.990 3.950 3.990 3.940 4.000 80,000 318,200 3.9775 3.598 3.562 3.598 3.553 3.607 88,721 3.5865 0.25%
2021-08-31 0 3.980 3.940 3.980 3.990 4.000 48,000 191,580 3.9913 3.589 3.553 3.589 3.598 3.607 53,232 3.5989 0.76%
2021-08-30 0 3.950 3.950 4.200 - - 0 0 - 3.562 3.562 3.787 - - 0 - 0.00%
2021-08-27 0 3.950 3.900 4.020 3.950 4.000 80,000 318,300 3.9788 3.562 3.517 3.625 3.562 3.607 88,721 3.5877 -1.25%
2021-08-26 0 4.000 3.950 - 3.940 4.000 384,000 1,526,980 3.9765 3.607 3.562 - 3.553 3.607 425,858 3.5857 1.52%
2021-08-25 0 3.940 3.940 4.000 3.940 4.010 134,000 532,680 3.9752 3.553 3.553 3.607 3.553 3.616 148,607 3.5845 -1.75%
2021-08-24 0 4.010 4.010 4.100 3.940 4.010 536,000 2,129,060 3.9721 3.616 3.616 3.697 3.553 3.616 594,427 3.5817 0.00%
2021-08-23 0 4.010 4.010 4.190 3.990 4.010 252,000 1,009,720 4.0068 3.616 3.616 3.778 3.598 3.616 279,470 3.6130 0.25%
2021-08-20 0 4.000 4.000 4.200 3.800 4.000 92,000 360,320 3.9165 3.607 3.607 3.787 3.426 3.607 102,029 3.5316 3.36%
2021-08-19 0 3.870 2.460 4.000 3.960 3.960 4,000 15,840 3.9600 3.490 2.218 3.607 3.571 3.571 4,436 3.5708 -2.27%
2021-08-18 0 3.960 3.960 4.200 3.900 4.000 134,000 533,580 3.9819 3.571 3.571 3.787 3.517 3.607 148,607 3.5905 0.00%
2021-08-17 0 3.960 3.960 - 3.960 3.960 12,000 47,580 3.9650 3.571 3.571 - 3.571 3.571 13,308 3.5753 -0.75%
2021-08-16 0 3.990 3.950 4.000 4.000 4.000 28,000 112,000 4.0000 3.598 3.562 3.607 3.607 3.607 31,052 3.6068 -2.44%
2021-08-13 0 4.090 4.090 - 4.090 4.090 2,000 8,180 4.0900 3.688 3.688 - 3.688 3.688 2,218 3.6880 0.00%
2021-08-12 0 4.090 4.050 4.100 4.100 4.100 10,000 41,000 4.1000 3.688 3.652 3.697 3.697 3.697 11,090 3.6970 1.49%
2021-08-11 0 4.030 4.030 4.090 4.030 4.100 18,000 73,540 4.0856 3.634 3.634 3.688 3.634 3.697 19,962 3.6840 -1.23%
2021-08-10 0 4.080 - 4.080 4.100 4.100 10,000 41,000 4.1000 3.679 - 3.679 3.697 3.697 11,090 3.6970 1.24%
2021-08-09 0 4.030 4.030 - - - 0 0 - 3.634 3.634 - - - 0 - 0.75%
2021-08-06 0 4.000 4.000 - 4.000 4.000 64,000 256,000 4.0000 3.607 3.607 - 3.607 3.607 70,976 3.6068 0.00%
2021-08-05 0 4.000 4.000 - 4.000 4.040 30,000 120,780 4.0260 3.607 3.607 - 3.607 3.643 33,270 3.6303 -1.23%
2021-08-04 0 4.050 4.050 - 4.050 4.050 4,000 16,200 4.0500 3.652 3.652 - 3.652 3.652 4,436 3.6519 0.25%
2021-08-03 0 4.040 4.040 - 4.030 4.050 110,000 444,480 4.0407 3.643 3.643 - 3.634 3.652 121,991 3.6436 -0.25%
2021-08-02 0 4.050 4.050 4.120 4.040 4.050 66,000 267,280 4.0497 3.652 3.652 3.715 3.643 3.652 73,194 3.6516 -0.74%
2021-07-30 0 4.080 4.080 4.130 4.050 4.150 112,000 455,980 4.0713 3.679 3.679 3.724 3.652 3.742 124,209 3.6711 -1.69%
2021-07-29 0 4.150 4.080 4.150 4.000 4.150 60,000 245,120 4.0853 3.742 3.679 3.742 3.607 3.742 66,540 3.6838 -0.48%
2021-07-28 0 4.170 4.000 4.180 4.120 4.200 110,000 456,180 4.1471 3.760 3.607 3.769 3.715 3.787 121,991 3.7395 0.00%
2021-07-27 0 4.170 3.400 4.180 4.150 4.250 322,000 1,353,100 4.2022 3.760 3.066 3.769 3.742 3.832 357,100 3.7891 -1.65%
2021-07-26 0 4.240 4.240 4.350 4.050 4.400 82,000 349,520 4.2624 3.823 3.823 3.922 3.652 3.968 90,939 3.8435 -2.08%
2021-07-23 0 4.330 4.300 4.400 4.300 4.380 124,000 534,740 4.3124 3.904 3.877 3.968 3.877 3.949 137,517 3.8885 -2.70%
2021-07-22 0 4.450 4.440 4.450 4.300 4.490 90,000 391,080 4.3453 4.013 4.004 4.013 3.877 4.049 99,811 3.9182 1.83%
2021-07-21 0 4.370 4.350 4.380 4.370 4.450 106,000 466,280 4.3989 3.940 3.922 3.949 3.940 4.013 117,555 3.9665 -3.74%
2021-07-20 0 4.540 4.470 4.540 4.460 4.580 166,000 744,300 4.4837 4.094 4.031 4.094 4.022 4.130 184,095 4.0430 -1.52%
2021-07-19 0 4.610 4.610 4.700 4.610 4.610 10,000 46,100 4.6100 4.157 4.157 4.238 4.157 4.157 11,090 4.1569 -1.91%
2021-07-16 0 4.700 4.610 4.850 4.610 4.700 52,000 240,620 4.6273 4.238 4.157 4.373 4.157 4.238 57,668 4.1725 0.43%
2021-07-15 0 4.680 4.610 4.700 4.700 4.710 10,000 47,060 4.7060 4.220 4.157 4.238 4.238 4.247 11,090 4.2434 -0.64%
2021-07-14 0 4.710 4.680 4.890 4.710 4.970 12,000 58,620 4.8850 4.247 4.220 4.409 4.247 4.481 13,308 4.4048 -1.88%
2021-07-13 0 4.800 4.800 5.090 4.550 4.800 20,000 93,120 4.6560 4.328 4.328 4.590 4.103 4.328 22,180 4.1984 5.49%
2021-07-12 0 4.550 4.550 4.800 4.550 4.550 22,000 100,100 4.5500 4.103 4.103 4.328 4.103 4.103 24,398 4.1028 0.22%
2021-07-09 0 4.540 4.540 4.580 4.530 4.550 34,000 154,420 4.5418 4.094 4.094 4.130 4.085 4.103 37,706 4.0953 0.00%
2021-07-08 0 4.540 4.540 5.030 4.540 4.610 108,000 493,180 4.5665 4.094 4.094 4.536 4.094 4.157 119,773 4.1176 -1.52%
2021-07-07 0 4.610 4.600 4.880 4.600 4.610 18,000 82,880 4.6044 4.157 4.148 4.400 4.148 4.157 19,962 4.1519 0.00%
2021-07-06 0 4.610 4.610 4.860 4.600 4.730 182,000 850,420 4.6726 4.157 4.157 4.382 4.148 4.265 201,839 4.2134 -2.12%
2021-07-05 0 4.710 4.700 4.740 4.700 4.730 78,000 367,280 4.7087 4.247 4.238 4.274 4.238 4.265 86,503 4.2459 -0.42%
2021-07-02 0 4.730 4.730 4.770 4.700 4.960 234,000 1,118,600 4.7803 4.265 4.265 4.301 4.238 4.472 259,508 4.3105 -7.07%
2021-06-30 0 5.090 5.080 5.100 5.050 5.100 130,000 659,540 5.0734 4.590 4.581 4.599 4.554 4.599 144,171 4.5747 0.99%
2021-06-29 0 5.040 5.040 5.100 5.020 5.120 48,000 244,000 5.0833 4.545 4.545 4.599 4.527 4.617 53,232 4.5837 -2.14%
2021-06-28 0 5.150 5.110 5.260 5.150 5.250 4,000 20,800 5.2000 4.644 4.608 4.743 4.644 4.734 4,436 4.6889 -1.90%
2021-06-25 0 5.250 5.110 5.250 5.300 5.300 16,000 84,400 5.2750 4.734 4.608 4.734 4.779 4.779 17,744 4.7565 0.96%
2021-06-24 0 5.200 5.080 5.200 5.020 5.200 134,000 688,360 5.1370 4.689 4.581 4.689 4.527 4.689 148,607 4.6321 3.59%
2021-06-23 0 5.020 5.000 5.020 4.990 5.020 68,000 340,060 5.0009 4.527 4.509 4.527 4.500 4.527 75,412 4.5093 1.41%
2021-06-22 0 4.950 4.820 4.980 4.960 4.990 14,000 69,400 4.9571 4.463 4.346 4.491 4.472 4.500 15,526 4.4699 1.85%
2021-06-21 0 4.860 4.820 4.890 4.860 4.890 32,000 155,980 4.8744 4.382 4.346 4.409 4.382 4.409 35,488 4.3953 0.00%
2021-06-18 0 4.860 4.830 4.880 4.800 4.940 220,000 1,070,680 4.8667 4.382 4.355 4.400 4.328 4.454 243,981 4.3884 -0.82%
2021-06-17 0 4.900 4.880 4.900 4.860 5.080 124,000 614,580 4.9563 4.418 4.400 4.418 4.382 4.581 137,517 4.4691 -1.61%
2021-06-16 0 4.980 4.970 4.980 4.940 5.090 322,000 1,604,520 4.9830 4.491 4.481 4.491 4.454 4.590 357,100 4.4932 -2.73%
2021-06-15 0 5.120 5.050 5.120 5.140 5.140 30,000 154,200 5.1400 4.617 4.554 4.617 4.635 4.635 33,270 4.6348 -0.58%
2021-06-11 0 5.150 4.850 5.150 5.030 5.270 86,000 444,900 5.1733 4.644 4.373 4.644 4.536 4.752 95,375 4.6648 -2.83%
2021-06-10 0 5.300 5.280 5.300 5.270 5.360 190,000 1,007,300 5.3016 4.779 4.761 4.779 4.752 4.833 210,711 4.7805 -0.38%
2021-06-09 0 5.320 5.300 5.320 5.250 5.410 302,000 1,612,520 5.3395 4.797 4.779 4.797 4.734 4.878 334,920 4.8146 2.31%
2021-06-08 0 5.200 5.200 5.230 5.050 5.320 450,000 2,367,700 5.2616 4.689 4.689 4.716 4.554 4.797 499,053 4.7444 3.79%
2021-06-07 0 5.010 5.020 5.040 5.010 5.060 62,000 311,640 5.0265 4.518 4.527 4.545 4.518 4.563 68,758 4.5324 2.04%
2021-06-04 0 4.910 4.900 4.910 4.850 5.120 80,000 401,320 5.0165 4.427 4.418 4.427 4.373 4.617 88,721 4.5234 -3.91%
2021-06-03 0 5.110 5.110 5.120 5.100 5.150 280,000 1,433,260 5.1188 4.608 4.608 4.617 4.599 4.644 310,522 4.6156 0.43%
2021-06-02 0 5.180 5.120 5.230 5.120 5.310 244,000 1,256,540 5.1498 4.588 4.535 4.632 4.535 4.703 275,490 4.5611 -2.08%
2021-06-01 0 5.290 5.110 5.300 5.120 5.380 280,000 1,471,720 5.2561 4.685 4.526 4.694 4.535 4.765 316,137 4.6553 -0.56%
2021-05-31 0 5.320 5.270 5.320 5.120 5.320 628,000 3,274,880 5.2148 4.712 4.668 4.712 4.535 4.712 709,049 4.6187 3.30%
2021-05-28 0 5.150 5.170 5.200 5.070 5.240 174,000 898,240 5.1623 4.561 4.579 4.606 4.490 4.641 196,456 4.5722 -0.58%
2021-05-27 0 5.180 5.180 5.260 5.070 5.260 202,000 1,042,840 5.1626 4.588 4.588 4.659 4.490 4.659 228,070 4.5725 -0.77%
2021-05-26 0 5.220 5.220 5.230 5.070 5.240 310,000 1,598,360 5.1560 4.623 4.623 4.632 4.490 4.641 350,008 4.5666 2.35%
2021-05-25 0 5.100 5.030 5.130 4.920 5.160 242,000 1,223,920 5.0575 4.517 4.455 4.544 4.358 4.570 273,232 4.4794 3.66%
2021-05-24 0 4.920 4.900 4.920 4.880 4.920 40,000 196,060 4.9015 4.358 4.340 4.358 4.322 4.358 45,162 4.3412 0.82%
2021-05-21 0 4.880 4.820 4.900 4.820 4.940 94,000 459,220 4.8853 4.322 4.269 4.340 4.269 4.375 106,132 4.3269 1.88%
2021-05-20 0 4.790 4.790 4.850 4.690 4.890 110,000 530,880 4.8262 4.242 4.242 4.296 4.154 4.331 124,197 4.2745 2.57%
2021-05-18 0 4.670 4.670 4.700 4.640 4.870 122,000 575,300 4.7156 4.136 4.136 4.163 4.110 4.313 137,745 4.1766 -0.43%
2021-05-17 0 4.690 4.560 4.720 4.710 4.750 94,000 443,580 4.7189 4.154 4.039 4.180 4.172 4.207 106,132 4.1795 -0.42%
2021-05-14 0 4.710 4.700 4.800 4.710 4.890 26,000 125,520 4.8277 4.172 4.163 4.251 4.172 4.331 29,356 4.2759 0.21%
2021-05-13 0 4.700 4.700 4.790 4.700 4.800 58,000 274,240 4.7283 4.163 4.163 4.242 4.163 4.251 65,485 4.1878 -2.08%
2021-05-12 0 4.800 4.820 4.860 4.700 4.800 78,000 371,300 4.7603 4.251 4.269 4.304 4.163 4.251 88,067 4.2161 1.91%
2021-05-11 0 4.710 4.710 4.800 4.710 4.830 124,000 590,460 4.7618 4.172 4.172 4.251 4.172 4.278 140,003 4.2175 -1.88%
2021-05-10 0 4.800 4.790 4.980 4.800 4.800 26,000 124,800 4.8000 4.251 4.242 4.411 4.251 4.251 29,356 4.2513 -0.41%
2021-05-07 0 4.820 4.810 4.900 4.730 5.000 156,000 765,760 4.9087 4.269 4.260 4.340 4.189 4.428 176,133 4.3476 1.90%
2021-05-06 0 4.730 4.730 4.750 4.660 4.770 50,000 236,360 4.7272 4.189 4.189 4.207 4.127 4.225 56,453 4.1868 -1.05%
2021-05-05 0 4.780 4.750 4.780 4.700 4.780 36,000 169,840 4.7178 4.234 4.207 4.234 4.163 4.234 40,646 4.1785 1.49%
2021-05-04 0 4.710 4.700 4.710 4.700 4.720 80,000 376,280 4.7035 4.172 4.163 4.172 4.163 4.180 90,325 4.1659 0.00%
2021-05-03 0 4.710 4.710 4.750 4.700 4.710 20,000 94,100 4.7050 4.172 4.172 4.207 4.163 4.172 22,581 4.1672 -1.88%
2021-04-30 0 4.800 4.720 4.810 4.800 4.820 22,000 105,800 4.8091 4.251 4.180 4.260 4.251 4.269 24,839 4.2594 -2.24%
2021-04-29 0 4.910 4.910 4.940 4.890 5.030 146,000 721,320 4.9405 4.349 4.349 4.375 4.331 4.455 164,843 4.3758 0.41%
2021-04-28 0 4.890 4.890 4.900 4.750 4.890 74,000 358,980 4.8511 4.331 4.331 4.340 4.207 4.331 83,550 4.2966 3.16%
2021-04-27 0 4.740 4.750 4.760 4.710 4.750 52,000 246,060 4.7319 4.198 4.207 4.216 4.172 4.207 58,711 4.1910 -1.04%
2021-04-26 0 4.790 4.780 4.800 4.790 4.790 22,000 105,380 4.7900 4.242 4.234 4.251 4.242 4.242 24,839 4.2425 0.21%
2021-04-23 0 4.780 4.760 4.840 4.780 5.000 144,000 696,440 4.8364 4.234 4.216 4.287 4.234 4.428 162,585 4.2836 -1.85%
2021-04-22 0 4.870 4.780 4.880 4.870 4.960 32,000 157,100 4.9094 4.313 4.234 4.322 4.313 4.393 36,130 4.3482 -2.01%
2021-04-21 0 4.970 4.900 4.970 4.780 5.020 192,000 942,280 4.9077 4.402 4.340 4.402 4.234 4.446 216,779 4.3467 3.97%
2021-04-20 0 4.780 4.780 4.850 4.780 4.840 84,000 402,460 4.7912 4.234 4.234 4.296 4.234 4.287 94,841 4.2435 -0.42%
2021-04-19 0 4.800 4.800 4.820 4.770 4.820 64,000 306,540 4.7897 4.251 4.251 4.269 4.225 4.269 72,260 4.2422 0.63%
2021-04-16 0 4.770 4.770 4.800 4.680 4.820 34,000 160,640 4.7247 4.225 4.225 4.251 4.145 4.269 38,388 4.1846 1.71%
2021-04-15 0 4.690 4.680 4.840 4.600 4.720 102,000 476,140 4.6680 4.154 4.145 4.287 4.074 4.180 115,164 4.1345 0.43%
2021-04-14 0 4.670 4.700 4.790 4.650 4.790 62,000 291,360 4.6994 4.136 4.163 4.242 4.118 4.242 70,002 4.1622 -2.71%
2021-04-13 0 4.800 4.790 4.850 4.770 4.860 60,000 287,680 4.7947 4.251 4.242 4.296 4.225 4.304 67,744 4.2466 0.84%
2021-04-12 0 4.760 4.740 4.830 4.640 4.850 492,000 2,353,480 4.7835 4.216 4.198 4.278 4.110 4.296 555,497 4.2367 -1.86%
2021-04-09 0 4.850 4.850 4.910 4.840 4.930 84,000 411,220 4.8955 4.296 4.296 4.349 4.287 4.366 94,841 4.3359 -1.42%
2021-04-08 0 4.920 4.880 4.930 4.860 4.980 152,000 750,380 4.9367 4.358 4.322 4.366 4.304 4.411 171,617 4.3724 0.61%
2021-04-07 0 4.890 4.890 4.940 4.880 4.940 74,000 363,040 4.9059 4.331 4.331 4.375 4.322 4.375 83,550 4.3452 0.41%
2021-04-01 0 4.870 4.860 4.870 4.830 5.000 172,000 844,460 4.9097 4.313 4.304 4.313 4.278 4.428 194,198 4.3484 -0.81%
2021-03-31 0 4.910 4.880 4.900 4.870 5.030 70,000 344,660 4.9237 4.349 4.322 4.340 4.313 4.455 79,034 4.3609 -0.41%
2021-03-30 0 4.930 4.890 4.990 4.880 5.120 730,000 3,607,880 4.9423 4.366 4.331 4.420 4.322 4.535 824,213 4.3774 -2.38%
2021-03-29 0 5.050 5.050 5.060 5.000 5.250 154,000 778,820 5.0573 4.473 4.473 4.482 4.428 4.650 173,875 4.4792 -0.59%
2021-03-26 0 5.080 5.080 5.170 4.940 5.200 266,000 1,353,520 5.0884 4.499 4.499 4.579 4.375 4.606 300,330 4.5068 4.53%
2021-03-25 0 4.860 4.850 4.860 4.830 5.010 246,000 1,205,960 4.9023 4.304 4.296 4.304 4.278 4.437 277,749 4.3419 -3.19%
2021-03-24 0 5.020 5.020 5.040 4.950 5.140 372,000 1,875,760 5.0424 4.446 4.446 4.464 4.384 4.552 420,010 4.4660 -3.83%
2021-03-23 0 5.220 5.200 5.250 5.100 6.000 1,606,000 8,611,660 5.3622 4.623 4.606 4.650 4.517 5.314 1,813,269 4.7492 -11.07%
2021-03-22 0 5.870 5.850 5.880 5.360 5.940 1,910,000 10,933,720 5.7245 5.199 5.181 5.208 4.747 5.261 2,156,503 5.0701 4.82%
2021-03-19 0 5.600 5.540 5.600 5.270 5.650 824,000 4,513,900 5.4780 4.960 4.907 4.960 4.668 5.004 930,345 4.8519 6.06%
2021-03-18 0 5.280 5.200 5.280 5.050 5.490 286,000 1,525,480 5.3338 4.676 4.606 4.676 4.473 4.862 322,911 4.7242 5.39%
2021-03-17 0 5.010 4.970 5.090 4.930 5.000 170,000 841,980 4.9528 4.437 4.402 4.508 4.366 4.428 191,940 4.3867 -1.57%
2021-03-16 0 5.090 5.000 5.090 4.800 5.100 190,000 946,980 4.9841 4.508 4.428 4.508 4.251 4.517 214,521 4.4144 5.60%
2021-03-15 0 4.820 4.820 4.830 4.820 4.940 130,000 631,920 4.8609 4.269 4.269 4.278 4.269 4.375 146,778 4.3053 -0.41%
2021-03-12 0 4.840 4.830 4.900 4.710 5.040 664,000 3,236,180 4.8738 4.287 4.278 4.340 4.172 4.464 749,695 4.3167 -1.22%
2021-03-11 0 4.900 4.900 4.920 4.830 4.920 224,000 1,095,680 4.8914 4.340 4.340 4.358 4.278 4.358 252,909 4.3323 0.82%
2021-03-10 0 4.860 4.800 5.000 4.700 4.910 146,000 705,860 4.8347 4.304 4.251 4.428 4.163 4.349 164,843 4.2820 -0.41%
2021-03-09 0 4.880 4.880 4.900 4.880 5.080 80,000 397,180 4.9648 4.322 4.322 4.340 4.322 4.499 90,325 4.3972 0.00%
2021-03-08 0 4.880 4.800 4.870 4.850 5.100 374,000 1,867,860 4.9943 4.322 4.251 4.313 4.296 4.517 422,268 4.4234 -4.31%
2021-03-05 0 5.100 5.070 5.100 5.050 5.170 216,000 1,095,240 5.0706 4.517 4.490 4.517 4.473 4.579 243,877 4.4910 -1.16%
2021-03-04 0 5.160 5.140 5.160 5.140 5.250 160,000 827,540 5.1721 4.570 4.552 4.570 4.552 4.650 180,649 4.5809 -1.34%
2021-03-03 0 5.230 5.230 5.300 5.200 5.270 50,000 261,480 5.2296 4.632 4.632 4.694 4.606 4.668 56,453 4.6318 0.19%
2021-03-02 0 5.220 5.200 5.240 5.220 5.450 104,000 552,880 5.3162 4.623 4.606 4.641 4.623 4.827 117,422 4.7085 0.38%
2021-03-01 0 5.200 5.200 5.330 5.200 5.340 122,000 639,820 5.2444 4.606 4.606 4.721 4.606 4.730 137,745 4.6450 -1.33%
2021-02-26 0 5.270 5.260 5.270 5.200 5.330 226,000 1,188,720 5.2598 4.668 4.659 4.668 4.606 4.721 255,167 4.6586 -1.13%
2021-02-25 0 5.330 5.300 5.360 5.210 5.630 342,000 1,857,840 5.4323 4.721 4.694 4.747 4.614 4.986 386,138 4.8113 2.50%
2021-02-24 0 5.200 5.200 5.390 5.100 5.300 530,000 2,749,760 5.1882 4.606 4.606 4.774 4.517 4.694 598,401 4.5952 -2.80%
2021-02-23 0 5.350 5.320 5.380 5.250 5.550 280,000 1,517,720 5.4204 4.738 4.712 4.765 4.650 4.916 316,137 4.8008 -2.01%
2021-02-22 0 5.460 5.450 5.500 5.450 5.830 1,558,000 8,115,860 5.2092 4.836 4.827 4.871 4.827 5.164 1,759,074 4.6137 -2.85%
2021-02-19 0 5.620 5.620 5.630 5.560 5.710 354,000 1,984,520 5.6060 4.978 4.978 4.986 4.924 5.057 399,687 4.9652 -3.77%
2021-02-18 0 5.840 5.830 5.850 5.710 6.010 528,000 3,078,940 5.8313 5.172 5.164 5.181 5.057 5.323 596,143 5.1648 -4.26%
2021-02-17 0 6.100 6.100 6.140 5.700 6.600 972,000 5,945,000 6.1163 5.403 5.403 5.438 5.048 5.846 1,097,446 5.4171 -6.87%
2021-02-16 0 6.550 6.550 6.590 5.140 7.000 3,338,000 21,700,080 6.5009 5.801 5.801 5.837 4.552 6.200 3,768,800 5.7578 24.76%
2021-02-11 0 5.250 5.250 5.290 5.100 5.800 1,124,000 6,105,480 5.4319 4.650 4.650 4.685 4.517 5.137 1,269,063 4.8110 4.79%
2021-02-10 0 5.010 5.010 5.130 5.000 5.020 150,000 751,000 5.0067 4.437 4.437 4.544 4.428 4.446 169,359 4.4344 0.00%
2021-02-09 0 5.010 5.010 5.050 5.000 5.140 148,000 746,620 5.0447 4.437 4.437 4.473 4.428 4.552 167,101 4.4681 2.24%
2021-02-08 0 4.900 4.880 4.900 4.830 5.010 454,000 2,252,700 4.9619 4.340 4.322 4.340 4.278 4.437 512,593 4.3947 -3.92%
2021-02-05 0 5.100 5.000 5.180 5.100 5.160 86,000 442,060 5.1402 4.517 4.428 4.588 4.517 4.570 97,099 4.5527 -1.16%
2021-02-04 0 5.160 5.150 5.250 5.140 5.270 2,632,000 13,186,980 5.0103 4.570 4.561 4.650 4.552 4.668 2,971,684 4.4375 -1.53%
2021-02-03 0 5.240 5.240 5.330 5.210 5.330 52,000 274,160 5.2723 4.641 4.641 4.721 4.614 4.721 58,711 4.6696 -1.13%
2021-02-02 0 5.300 5.310 5.390 5.140 5.510 210,000 1,119,820 5.3325 4.694 4.703 4.774 4.552 4.880 237,102 4.7229 4.13%
2021-02-01 0 5.090 5.090 5.100 5.050 5.160 58,000 295,280 5.0910 4.508 4.508 4.517 4.473 4.570 65,485 4.5091 -1.36%
2021-01-29 0 5.160 5.080 5.160 5.010 5.190 160,000 818,260 5.1141 4.570 4.499 4.570 4.437 4.597 180,649 4.5295 4.03%
2021-01-28 0 4.960 4.950 5.000 4.950 5.120 470,000 2,349,180 4.9983 4.393 4.384 4.428 4.384 4.535 530,658 4.4269 -1.98%
2021-01-27 0 5.060 5.050 5.150 5.050 5.120 312,000 1,587,860 5.0893 4.482 4.473 4.561 4.473 4.535 352,266 4.5076 -1.17%
2021-01-26 0 5.120 5.120 5.160 5.110 5.160 242,000 1,238,160 5.1164 4.535 4.535 4.570 4.526 4.570 273,232 4.5315 -2.85%
2021-01-25 0 5.270 5.180 5.340 4.910 5.370 582,000 2,984,360 5.1278 4.668 4.588 4.730 4.349 4.756 657,112 4.5416 -1.86%
2021-01-22 0 5.370 5.330 5.370 5.290 5.680 178,000 970,720 5.4535 4.756 4.721 4.756 4.685 5.031 200,973 4.8301 -2.72%
2021-01-21 0 5.520 5.520 5.570 5.490 5.660 218,000 1,208,920 5.5455 4.889 4.889 4.933 4.862 5.013 246,135 4.9116 -0.36%
2021-01-20 0 5.540 5.520 5.560 5.380 5.620 276,000 1,521,300 5.5120 4.907 4.889 4.924 4.765 4.978 311,620 4.8819 2.97%
2021-01-19 0 5.380 5.400 5.460 5.270 5.680 376,000 2,055,600 5.4670 4.765 4.783 4.836 4.668 5.031 424,526 4.8421 -4.27%
2021-01-18 0 5.620 5.480 5.640 5.450 5.730 174,000 966,880 5.5568 4.978 4.854 4.995 4.827 5.075 196,456 4.9216 5.05%
2021-01-15 0 5.350 5.360 5.580 5.250 5.620 436,000 2,350,460 5.3910 4.738 4.747 4.942 4.650 4.978 492,270 4.7747 -4.80%
2021-01-14 0 5.620 5.620 5.630 5.200 5.920 596,000 3,296,620 5.5312 4.978 4.978 4.986 4.606 5.243 672,919 4.8990 8.08%
2021-01-13 0 5.200 5.200 5.220 5.200 5.340 278,000 1,450,700 5.2183 4.606 4.606 4.623 4.606 4.730 313,878 4.6219 -0.95%
2021-01-12 0 5.250 5.250 5.290 5.200 5.610 412,000 2,193,120 5.3231 4.650 4.650 4.685 4.606 4.969 465,172 4.7146 -5.23%
2021-01-11 0 5.540 5.420 5.600 5.180 6.200 880,000 4,873,820 5.5384 4.907 4.800 4.960 4.588 5.491 993,572 4.9054 -8.28%
2021-01-08 0 6.040 6.010 6.050 5.850 6.550 1,184,000 7,264,560 6.1356 5.350 5.323 5.358 5.181 5.801 1,336,806 5.4343 -5.63%
2021-01-07 0 6.400 6.200 6.400 5.730 7.490 3,500,000 23,135,710 6.6102 5.668 5.491 5.668 5.075 6.634 3,951,707 5.8546 6.67%
2021-01-06 0 6.000 5.990 6.000 4.390 6.340 2,024,000 11,254,780 5.5607 5.314 5.305 5.314 3.888 5.615 2,285,216 4.9250 39.53%
2021-01-05 0 4.300 4.260 4.300 4.260 4.320 202,000 863,400 4.2743 3.808 3.773 3.808 3.773 3.826 228,070 3.7857 0.00%
2021-01-04 0 4.300 4.280 4.350 4.280 4.500 1,692,000 7,350,020 4.3440 3.808 3.791 3.853 3.791 3.986 1,910,368 3.8474 -4.66%
2020-12-31 0 4.510 4.510 4.580 4.510 4.510 16,000 72,160 4.5100 3.994 3.994 4.056 3.994 3.994 18,065 3.9945 -1.10%
2020-12-30 0 4.560 4.400 4.590 4.440 4.700 86,000 393,000 4.5698 4.039 3.897 4.065 3.932 4.163 97,099 4.0474 2.70%
2020-12-29 0 4.440 4.400 4.530 4.340 4.450 870,000 3,816,820 4.3871 3.932 3.897 4.012 3.844 3.941 982,282 3.8857 0.23%
2020-12-28 0 4.430 4.410 4.430 4.400 4.670 762,000 3,423,680 4.4930 3.924 3.906 3.924 3.897 4.136 860,343 3.9794 -3.28%
2020-12-24 0 4.580 4.550 4.580 4.540 4.800 2,592,000 11,983,400 4.6232 4.056 4.030 4.056 4.021 4.251 2,926,522 4.0948 -4.58%
2020-12-23 0 4.800 4.800 4.810 4.800 4.860 264,000 1,272,120 4.8186 4.251 4.251 4.260 4.251 4.304 298,072 4.2678 -2.44%
2020-12-22 0 4.920 4.870 4.940 4.830 5.180 1,442,000 7,152,720 4.9603 4.358 4.313 4.375 4.278 4.588 1,628,103 4.3933 -6.46%
2020-12-21 0 5.260 5.240 5.300 5.080 5.290 204,000 1,056,980 5.1813 4.659 4.641 4.694 4.499 4.685 230,328 4.5890 3.14%
2020-12-18 0 5.100 5.030 5.100 5.000 5.100 228,000 1,150,520 5.0461 4.517 4.455 4.517 4.428 4.517 257,426 4.4693 2.00%
2020-12-17 0 5.000 4.930 5.070 5.000 5.070 204,000 1,023,860 5.0189 4.428 4.366 4.490 4.428 4.490 230,328 4.4452 -1.77%
2020-12-16 0 5.090 5.070 5.090 5.070 5.120 88,000 447,920 5.0900 4.508 4.490 4.508 4.490 4.535 99,357 4.5082 0.20%
2020-12-15 0 5.080 5.060 5.100 4.990 5.190 162,000 822,260 5.0757 4.499 4.482 4.517 4.420 4.597 182,908 4.4955 1.80%
2020-12-14 0 4.990 4.990 5.120 4.850 5.000 178,000 881,840 4.9542 4.420 4.420 4.535 4.296 4.428 200,973 4.3879 3.31%
2020-12-11 0 4.830 4.820 4.860 4.800 4.980 810,000 3,917,140 4.8360 4.278 4.269 4.304 4.251 4.411 914,538 4.2832 -1.43%
2020-12-10 0 4.900 4.880 4.950 4.770 4.900 68,000 329,520 4.8459 4.340 4.322 4.384 4.225 4.340 76,776 4.2920 2.08%
2020-12-09 0 4.800 4.780 4.820 4.680 4.820 298,000 1,407,240 4.7223 4.251 4.234 4.269 4.145 4.269 336,460 4.1825 2.78%
2020-12-08 0 4.670 4.620 4.680 4.630 4.870 620,000 2,925,360 4.7183 4.136 4.092 4.145 4.101 4.313 700,017 4.1790 -0.64%
2020-12-07 0 4.700 4.700 4.800 4.500 4.700 2,644,000 11,998,680 4.5381 4.163 4.163 4.251 3.986 4.163 2,985,233 4.0193 0.86%
2020-12-04 0 4.660 4.650 4.740 4.640 4.880 286,000 1,345,260 4.7037 4.127 4.118 4.198 4.110 4.322 322,911 4.1660 -1.06%
2020-12-03 0 4.710 4.700 4.710 4.510 4.910 296,000 1,402,580 4.7384 4.172 4.163 4.172 3.994 4.349 334,202 4.1968 -3.48%
2020-12-02 0 4.880 4.880 5.200 4.880 5.350 296,000 1,478,120 4.9936 4.322 4.322 4.606 4.322 4.738 334,202 4.4228 -8.61%
2020-12-01 0 5.340 5.270 5.360 5.240 5.340 64,000 338,140 5.2834 4.730 4.668 4.747 4.641 4.730 72,260 4.6795 -0.56%
2020-11-30 0 5.370 5.140 5.410 5.220 5.410 252,000 1,333,180 5.2904 4.756 4.552 4.792 4.623 4.792 284,523 4.6857 2.29%
2020-11-27 0 5.250 5.200 5.380 5.000 5.380 224,000 1,146,900 5.1201 4.650 4.606 4.765 4.428 4.765 252,909 4.5348 4.58%
2020-11-26 0 5.020 4.910 5.020 4.890 5.020 58,000 286,240 4.9352 4.446 4.349 4.446 4.331 4.446 65,485 4.3710 0.00%
2020-11-25 0 5.020 4.920 5.020 4.900 5.030 274,000 1,366,080 4.9857 4.446 4.358 4.446 4.340 4.455 309,362 4.4158 0.40%
2020-11-24 0 5.000 4.930 5.000 4.710 5.300 612,000 3,067,920 5.0129 4.428 4.366 4.428 4.172 4.694 690,984 4.4399 -3.85%
2020-11-23 0 5.200 5.200 5.300 5.200 5.410 122,000 653,140 5.3536 4.606 4.606 4.694 4.606 4.792 137,745 4.7417 -3.88%
2020-11-20 0 5.410 5.400 5.440 5.270 5.640 314,000 1,693,380 5.3929 4.792 4.783 4.818 4.668 4.995 354,525 4.7765 -1.28%
2020-11-19 0 5.480 5.180 5.490 5.370 5.510 286,000 1,560,920 5.4578 4.854 4.588 4.862 4.756 4.880 322,911 4.8339 -1.97%
2020-11-18 0 5.590 5.530 5.590 5.550 5.610 355,000 1,986,000 5.5944 4.951 4.898 4.951 4.916 4.969 400,816 4.9549 -0.18%
2020-11-17 0 5.600 5.600 5.650 5.500 5.860 179,000 1,002,490 5.6005 4.960 4.960 5.004 4.871 5.190 202,102 4.9603 -1.58%
2020-11-16 0 5.690 5.650 5.690 5.560 5.790 286,000 1,617,800 5.6566 5.040 5.004 5.040 4.924 5.128 322,911 5.0101 0.71%
2020-11-13 0 5.650 5.600 5.720 5.490 5.850 200,000 1,125,080 5.6254 5.004 4.960 5.066 4.862 5.181 225,812 4.9824 0.89%
2020-11-12 0 5.600 5.390 5.600 5.500 5.850 474,000 2,678,840 5.6516 4.960 4.774 4.960 4.871 5.181 535,174 5.0055 0.00%
2020-11-11 0 5.600 5.580 5.600 5.210 5.910 460,000 2,555,440 5.5553 4.960 4.942 4.960 4.614 5.234 519,367 4.9203 -4.11%
2020-11-10 0 5.840 5.710 5.850 5.710 5.970 34,000 198,640 5.8424 5.172 5.057 5.181 5.057 5.288 38,388 5.1745 -0.17%
2020-11-09 0 5.850 5.850 5.900 5.850 6.170 406,000 2,414,420 5.9468 5.181 5.181 5.226 5.181 5.465 458,398 5.2671 -4.88%
2020-11-06 0 6.150 6.080 6.150 6.050 6.270 44,000 269,580 6.1268 5.447 5.385 5.447 5.358 5.553 49,679 5.4265 -2.38%
2020-11-05 0 6.300 6.190 6.300 6.060 6.300 306,000 1,884,180 6.1575 5.580 5.482 5.580 5.367 5.580 345,492 5.4536 3.45%
2020-11-04 0 6.090 6.030 6.100 6.010 6.180 56,000 338,740 6.0489 5.394 5.341 5.403 5.323 5.474 63,227 5.3575 -1.62%
2020-11-03 0 6.190 6.120 6.190 5.980 6.190 318,000 1,920,480 6.0392 5.482 5.420 5.482 5.296 5.482 359,041 5.3489 3.17%
2020-11-02 0 6.000 5.960 6.180 5.990 6.250 92,000 558,220 6.0676 5.314 5.279 5.474 5.305 5.536 103,873 5.3740 -5.21%
2020-10-30 0 6.330 6.090 6.370 5.890 6.410 262,000 1,597,960 6.0991 5.606 5.394 5.642 5.217 5.677 295,814 5.4019 -0.31%
2020-10-29 0 6.350 6.350 6.480 5.900 6.500 490,000 3,106,320 6.3394 5.624 5.624 5.739 5.226 5.757 553,239 5.6148 3.93%
2020-10-28 0 6.110 6.010 6.110 5.990 6.130 224,000 1,352,980 6.0401 5.412 5.323 5.412 5.305 5.429 252,909 5.3497 2.00%
2020-10-27 0 5.990 5.800 6.150 5.700 6.180 326,000 1,988,320 6.0991 5.305 5.137 5.447 5.048 5.474 368,073 5.4020 -1.80%
2020-10-23 0 6.100 6.100 6.120 6.000 6.310 324,000 1,988,060 6.1360 5.403 5.403 5.420 5.314 5.589 365,815 5.4346 -0.16%
2020-10-22 0 6.110 6.110 6.180 6.050 6.460 472,000 2,915,360 6.1766 5.412 5.412 5.474 5.358 5.722 532,916 5.4706 -4.08%
2020-10-21 0 6.370 6.240 6.370 6.200 6.530 726,000 4,642,420 6.3945 5.642 5.527 5.642 5.491 5.784 819,697 5.6636 -2.45%
2020-10-20 0 6.530 6.460 6.530 6.450 6.640 430,000 2,811,420 6.5382 5.784 5.722 5.784 5.713 5.881 485,495 5.7908 -1.21%
2020-10-19 0 6.610 6.600 6.680 6.610 7.010 446,000 3,021,480 6.7746 5.854 5.846 5.916 5.854 6.209 503,560 6.0002 -4.34%
2020-10-16 0 6.910 6.860 6.910 6.900 7.160 286,000 1,992,440 6.9666 6.120 6.076 6.120 6.111 6.342 322,911 6.1702 -1.00%
2020-10-15 0 6.980 6.980 7.180 6.980 7.200 236,000 1,682,320 7.1285 6.182 6.182 6.359 6.182 6.377 266,458 6.3136 -3.06%
2020-10-14 0 7.200 7.070 7.250 6.900 7.310 948,000 6,710,860 7.0790 6.377 6.262 6.421 6.111 6.474 1,070,348 6.2698 -3.36%
2020-10-12 0 7.450 7.340 7.460 7.290 7.480 376,000 2,775,280 7.3811 6.598 6.501 6.607 6.457 6.625 424,526 6.5374 1.64%
2020-10-09 0 7.330 7.270 7.330 7.140 7.330 196,000 1,425,740 7.2742 6.492 6.439 6.492 6.324 6.492 221,296 6.4427 1.10%
2020-10-08 0 7.250 7.250 7.260 7.000 7.260 126,000 899,560 7.1394 6.421 6.421 6.430 6.200 6.430 142,261 6.3233 0.28%
2020-10-07 0 7.230 7.160 7.230 7.150 7.320 98,000 707,080 7.2151 6.404 6.342 6.404 6.333 6.483 110,648 6.3904 -0.28%
2020-10-06 0 7.250 7.250 7.280 6.860 7.270 442,000 3,149,080 7.1246 6.421 6.421 6.448 6.076 6.439 499,044 6.3102 3.42%
2020-10-05 0 7.010 7.000 7.040 6.850 7.040 214,000 1,497,960 6.9998 6.209 6.200 6.235 6.067 6.235 241,619 6.1997 -0.43%
2020-09-30 0 7.040 6.960 7.040 6.800 7.040 520,000 3,620,860 6.9632 6.235 6.164 6.235 6.023 6.235 587,111 6.1673 1.00%
2020-09-29 0 6.970 6.910 6.950 6.800 7.030 378,000 2,634,580 6.9698 6.173 6.120 6.156 6.023 6.226 426,784 6.1731 0.29%
2020-09-28 0 6.950 6.940 6.950 6.820 7.250 550,000 3,859,500 7.0173 6.156 6.147 6.156 6.040 6.421 620,983 6.2152 -2.39%
2020-09-25 0 7.120 7.030 7.100 7.000 7.300 600,000 4,306,900 7.1782 6.306 6.226 6.288 6.200 6.466 677,436 6.3577 -1.93%
2020-09-24 0 7.260 7.110 7.260 7.110 7.440 220,000 1,586,580 7.2117 6.430 6.297 6.430 6.297 6.590 248,393 6.3874 -0.14%
2020-09-23 0 7.270 7.250 7.270 7.270 7.750 438,000 3,280,600 7.4900 6.439 6.421 6.439 6.439 6.864 494,528 6.6338 -3.20%
2020-09-22 0 7.510 7.450 7.600 7.450 7.740 200,000 1,520,200 7.6010 6.652 6.598 6.731 6.598 6.855 225,812 6.7322 -0.13%
2020-09-21 0 7.520 7.520 7.630 7.500 7.780 130,000 994,040 7.6465 6.660 6.660 6.758 6.643 6.891 146,778 6.7724 -2.21%
2020-09-18 0 7.690 7.550 7.690 7.420 7.890 198,000 1,498,320 7.5673 6.811 6.687 6.811 6.572 6.988 223,554 6.7023 0.26%
2020-09-17 0 7.670 7.620 7.740 7.530 7.920 244,000 1,884,380 7.7229 6.793 6.749 6.855 6.669 7.015 275,490 6.8401 -2.66%
2020-09-16 0 7.880 7.850 7.860 7.700 7.950 296,000 2,330,560 7.8735 6.979 6.953 6.962 6.820 7.041 334,202 6.9735 1.55%
2020-09-15 0 7.760 7.760 7.900 7.500 7.900 422,000 3,255,440 7.7143 6.873 6.873 6.997 6.643 6.997 476,463 6.8325 1.04%
2020-09-14 0 7.680 7.530 7.680 7.490 7.740 224,000 1,703,440 7.6046 6.802 6.669 6.802 6.634 6.855 252,909 6.7354 4.07%
2020-09-11 0 7.380 7.380 7.520 7.170 7.500 595,141 4,390,505 7.3773 6.536 6.536 6.660 6.350 6.643 671,949 6.5340 -0.14%
2020-09-10 0 7.390 7.300 7.380 7.300 7.950 404,000 3,052,460 7.5556 6.545 6.466 6.536 6.466 7.041 456,140 6.6919 -3.40%
2020-09-09 0 7.650 7.650 7.700 7.410 7.720 462,000 3,509,000 7.5952 6.776 6.776 6.820 6.563 6.838 521,625 6.7270 0.00%
2020-09-08 0 7.650 7.550 7.700 7.550 8.100 420,000 3,292,740 7.8399 6.776 6.687 6.820 6.687 7.174 474,205 6.9437 -3.16%
2020-09-07 0 7.900 7.720 7.910 7.530 8.080 1,038,000 8,079,620 7.7838 6.997 6.838 7.006 6.669 7.156 1,171,964 6.8941 5.33%
2020-09-04 0 7.500 7.490 7.600 7.090 7.630 520,000 3,891,400 7.4835 6.643 6.634 6.731 6.280 6.758 587,111 6.6281 1.08%
2020-09-03 0 7.420 7.420 7.430 7.100 7.650 856,000 6,422,660 7.5031 6.572 6.572 6.581 6.288 6.776 966,475 6.6455 2.20%
2020-09-02 0 7.260 7.260 7.350 7.030 7.400 384,000 2,781,200 7.2427 6.430 6.430 6.510 6.226 6.554 433,559 6.4148 0.14%
2020-09-01 0 7.250 7.200 7.260 7.080 7.270 300,000 2,155,440 7.1848 6.421 6.377 6.430 6.271 6.439 338,718 6.3635 2.11%
2020-08-31 0 7.100 7.090 7.100 7.010 7.500 970,000 6,994,000 7.2103 6.288 6.280 6.288 6.209 6.643 1,095,187 6.3861 -3.79%
2020-08-28 0 7.380 7.380 7.420 7.280 7.510 276,000 2,039,140 7.3882 6.536 6.536 6.572 6.448 6.652 311,620 6.5437 -1.07%
2020-08-27 0 7.460 7.430 7.460 7.150 7.590 832,000 6,130,480 7.3684 6.607 6.581 6.607 6.333 6.722 939,377 6.5261 -2.23%
2020-08-26 0 7.630 7.580 7.630 7.500 8.090 908,000 7,077,580 7.7947 6.758 6.714 6.758 6.643 7.165 1,025,186 6.9037 -4.86%
2020-08-25 0 8.020 8.000 8.100 7.820 8.460 724,000 5,798,860 8.0095 7.103 7.086 7.174 6.926 7.493 817,439 7.0939 -4.30%
2020-08-24 0 8.380 8.300 8.380 8.000 8.750 1,266,000 10,478,560 8.2769 7.422 7.351 7.422 7.086 7.750 1,429,389 7.3308 -2.44%
2020-08-21 0 8.590 8.480 8.590 8.370 9.500 2,398,000 21,053,680 8.7797 7.608 7.511 7.608 7.413 8.414 2,707,484 7.7761 -2.05%
2020-08-20 0 8.770 8.740 8.850 8.600 9.060 1,140,000 10,034,340 8.8021 7.768 7.741 7.838 7.617 8.024 1,287,128 7.7959 -1.68%
2020-08-19 0 8.920 8.630 8.920 8.630 9.240 252,000 2,247,440 8.9184 7.900 7.644 7.900 7.644 8.184 284,523 7.8990 -0.22%
2020-08-18 0 8.940 8.900 8.960 8.670 9.050 424,000 3,766,320 8.8828 7.918 7.883 7.936 7.679 8.016 478,721 7.8675 3.00%
2020-08-17 0 8.680 8.650 8.680 8.300 8.700 526,000 4,503,720 8.5622 7.688 7.661 7.688 7.351 7.706 593,885 7.5835 0.58%
2020-08-14 0 8.630 8.530 8.630 8.530 8.820 562,000 4,861,340 8.6501 7.644 7.555 7.644 7.555 7.812 634,531 7.6613 0.35%
2020-08-13 0 8.600 8.580 8.670 8.420 9.060 1,104,000 9,647,080 8.7383 7.617 7.599 7.679 7.458 8.024 1,246,481 7.7394 -1.60%
2020-08-12 0 8.740 8.720 8.740 7.500 9.580 3,298,000 27,973,360 8.4819 7.741 7.723 7.741 6.643 8.485 3,723,637 7.5124 -6.52%
2020-08-11 0 9.350 9.340 9.350 8.700 9.690 3,719,141 34,565,213 9.2939 8.281 8.272 8.281 7.706 8.582 4,199,131 8.2315 7.59%
2020-08-10 0 8.690 8.690 8.700 8.100 8.800 2,648,000 22,773,360 8.6002 7.697 7.697 7.706 7.174 7.794 2,989,749 7.6171 7.28%
2020-08-07 0 8.100 8.100 8.130 7.440 8.670 1,994,000 16,262,900 8.1559 7.174 7.174 7.201 6.590 7.679 2,251,344 7.2236 -1.22%
2020-08-06 0 8.200 8.200 8.230 7.320 8.270 3,080,000 24,290,300 7.8865 7.263 7.263 7.289 6.483 7.325 3,477,503 6.9850 7.61%
2020-08-05 0 7.620 7.510 7.620 7.410 7.750 542,000 4,092,400 7.5506 6.749 6.652 6.749 6.563 6.864 611,950 6.6875 0.26%
2020-08-04 0 7.600 7.560 7.600 7.250 7.600 1,128,000 8,449,240 7.4905 6.731 6.696 6.731 6.421 6.731 1,273,579 6.6342 1.74%
2020-08-03 0 7.470 7.470 7.480 7.110 7.470 1,232,000 9,034,560 7.3332 6.616 6.616 6.625 6.297 6.616 1,391,001 6.4950 2.47%
2020-07-31 0 7.290 7.210 7.290 7.100 7.690 1,400,000 10,140,320 7.2431 6.457 6.386 6.457 6.288 6.811 1,580,683 6.4152 0.00%
2020-07-30 0 7.290 7.290 7.300 7.120 8.000 3,036,000 23,011,120 7.5794 6.457 6.457 6.466 6.306 7.086 3,427,824 6.7130 -2.54%
2020-07-29 0 7.480 7.480 7.510 7.120 7.650 688,000 5,125,080 7.4492 6.625 6.625 6.652 6.306 6.776 776,793 6.5977 -3.23%
2020-07-28 0 7.730 7.680 7.730 7.310 7.790 1,086,000 8,210,180 7.5600 6.846 6.802 6.846 6.474 6.900 1,226,158 6.6959 7.36%
2020-07-27 0 7.200 7.200 7.300 7.030 7.340 609,700 4,383,402 7.1894 6.377 6.377 6.466 6.226 6.501 688,387 6.3676 1.41%
2020-07-24 0 7.100 7.100 7.150 6.970 7.690 1,980,000 14,323,420 7.2341 6.288 6.288 6.333 6.173 6.811 2,235,537 6.4071 -7.67%
2020-07-23 0 7.690 7.690 7.750 7.600 8.170 1,123,380 8,841,374 7.8703 6.811 6.811 6.864 6.731 7.236 1,268,363 6.9707 -4.71%
2020-07-22 0 8.070 7.950 8.070 7.920 8.430 1,600,000 13,082,120 8.1763 7.148 7.041 7.148 7.015 7.466 1,806,495 7.2417 -2.18%
2020-07-21 0 8.250 8.210 8.250 7.720 8.340 2,258,000 18,166,420 8.0454 7.307 7.272 7.307 6.838 7.387 2,549,416 7.1257 7.56%
2020-07-20 0 7.670 7.670 7.690 7.070 7.680 1,200,000 8,844,840 7.3707 6.793 6.793 6.811 6.262 6.802 1,354,871 6.5282 8.49%
2020-07-17 0 7.070 7.070 7.080 6.710 7.270 1,044,000 7,374,940 7.0641 6.262 6.262 6.271 5.943 6.439 1,178,738 6.2566 1.00%
2020-07-16 0 7.000 6.700 7.000 6.500 7.700 2,070,000 14,501,220 7.0054 6.200 5.934 6.200 5.757 6.820 2,337,153 6.2047 -9.09%
2020-07-15 0 7.700 7.510 7.690 6.900 8.080 2,328,000 17,401,320 7.4748 6.820 6.652 6.811 6.111 7.156 2,628,450 6.6204 0.00%
2020-07-14 0 7.700 7.600 7.700 6.900 8.000 3,904,000 29,411,960 7.5338 6.820 6.731 6.820 6.111 7.086 4,407,847 6.6726 -5.17%
2020-07-13 0 8.120 8.010 8.120 7.600 8.500 3,858,000 30,799,560 7.9833 7.192 7.094 7.192 6.731 7.528 4,355,911 7.0708 -3.22%
2020-07-10 0 8.390 8.360 8.390 7.790 8.500 3,106,000 25,515,740 8.2150 7.431 7.404 7.431 6.900 7.528 3,506,858 7.2760 5.80%
2020-07-09 0 7.930 7.930 7.940 7.400 8.520 4,096,620 33,408,944 8.1552 7.024 7.024 7.032 6.554 7.546 4,625,327 7.2230 7.16%
2020-07-08 0 7.400 7.400 7.410 6.500 7.440 3,668,000 26,205,460 7.1443 6.554 6.554 6.563 5.757 6.590 4,141,389 6.3277 15.62%
2020-07-07 0 6.400 6.310 6.430 5.860 6.500 3,996,000 25,130,900 6.2890 5.668 5.589 5.695 5.190 5.757 4,511,721 5.5701 0.95%
2020-07-06 0 6.340 6.300 6.340 5.680 6.500 4,914,220 30,889,755 6.2858 5.615 5.580 5.615 5.031 5.757 5,548,446 5.5673 15.69%
2020-07-03 0 5.480 5.460 5.480 5.260 5.850 2,926,000 16,044,920 5.4836 4.854 4.836 4.854 4.659 5.181 3,303,627 4.8568 -3.18%
2020-07-02 0 5.660 5.610 5.660 4.670 5.680 6,608,705 34,802,384 5.2661 5.013 4.969 5.013 4.136 5.031 7,461,620 4.6642 24.67%
2020-06-30 0 4.540 4.530 4.550 4.180 4.630 2,644,000 11,731,560 4.4370 4.021 4.012 4.030 3.702 4.101 2,985,233 3.9299 9.66%
2020-06-29 0 4.140 4.140 4.160 4.140 4.250 1,298,000 5,431,440 4.1845 3.667 3.667 3.684 3.667 3.764 1,465,519 3.7062 -2.59%
2020-06-26 0 4.250 4.220 4.250 4.210 4.350 1,036,000 4,414,680 4.2613 3.764 3.738 3.764 3.729 3.853 1,169,705 3.7742 -2.07%
2020-06-24 0 4.340 4.310 4.340 4.140 4.400 1,940,000 8,304,720 4.2808 3.844 3.817 3.844 3.667 3.897 2,190,375 3.7915 3.33%
2020-06-23 0 4.200 4.170 4.250 4.120 4.340 1,200,000 5,078,160 4.2318 3.720 3.693 3.764 3.649 3.844 1,354,871 3.7481 -0.47%
2020-06-22 0 4.220 4.200 4.230 4.120 4.300 822,000 3,443,260 4.1889 3.738 3.720 3.746 3.649 3.808 928,087 3.7101 -2.99%
2020-06-19 0 4.350 4.320 4.350 4.110 4.360 1,104,000 4,718,040 4.2736 3.853 3.826 3.853 3.640 3.862 1,246,481 3.7851 3.57%
2020-06-18 0 4.200 4.200 4.210 4.080 4.350 1,436,000 5,993,060 4.1734 3.720 3.720 3.729 3.614 3.853 1,621,329 3.6964 -2.33%
2020-06-17 0 4.300 4.280 4.300 4.010 4.350 1,830,220 7,618,425 4.1626 3.808 3.791 3.808 3.552 3.853 2,066,427 3.6868 2.87%
2020-06-16 0 4.180 4.180 4.210 4.180 4.630 4,246,000 18,357,560 4.3235 3.702 3.702 3.729 3.702 4.101 4,793,986 3.8293 -5.86%
2020-06-15 0 4.440 4.440 4.460 4.300 4.680 3,020,000 13,674,920 4.5281 3.932 3.932 3.950 3.808 4.145 3,409,759 4.0105 -1.33%
2020-06-12 0 4.500 4.480 4.500 4.000 4.700 3,634,000 16,077,440 4.4242 3.986 3.968 3.986 3.543 4.163 4,103,001 3.9185 3.21%
2020-06-11 0 4.360 4.350 4.370 4.120 4.980 9,698,000 43,706,900 4.5068 3.862 3.853 3.870 3.649 4.411 10,949,617 3.9916 5.83%
2020-06-10 0 4.120 4.120 4.130 3.500 4.130 5,848,000 22,519,600 3.8508 3.649 3.649 3.658 3.100 3.658 6,602,739 3.4106 17.71%
2020-06-09 0 3.500 3.500 3.550 3.310 3.680 5,903,000 20,744,000 3.5141 3.100 3.100 3.144 2.932 3.259 6,664,837 3.1125 0.86%
2020-06-08 0 3.470 3.450 3.470 3.300 3.640 4,632,000 16,171,860 3.4913 3.073 3.056 3.073 2.923 3.224 5,229,802 3.0923 5.15%
2020-06-05 0 3.300 3.280 3.300 3.050 3.350 4,330,000 13,959,220 3.2238 2.923 2.905 2.923 2.701 2.967 4,888,827 2.8553 4.43%
2020-06-04 0 3.160 3.160 3.170 3.000 3.360 8,492,000 26,809,820 3.1571 2.799 2.799 2.808 2.657 2.976 9,587,971 2.7962 6.76%
2020-06-03 0 2.960 2.910 2.960 2.540 3.030 12,887,000 36,404,330 2.8249 2.622 2.577 2.622 2.250 2.684 14,550,187 2.5020 14.29%
2020-06-02 0 2.590 2.560 2.590 2.280 2.700 6,350,000 16,066,680 2.5302 2.294 2.267 2.294 2.019 2.391 7,169,526 2.2410 12.22%
2020-06-01 0 2.350 2.330 2.350 2.190 2.350 2,086,000 4,822,000 2.3116 2.044 2.027 2.044 1.905 2.044 2,398,077 2.0108 9.30%
2020-05-29 0 2.150 2.140 2.160 2.080 2.160 412,000 879,100 2.1337 1.870 1.862 1.879 1.809 1.879 473,637 1.8561 1.90%
2020-05-28 0 2.110 2.080 2.130 2.020 2.130 1,000,000 2,066,760 2.0668 1.835 1.809 1.853 1.757 1.853 1,149,605 1.7978 0.96%
2020-05-27 0 2.090 2.070 2.100 2.060 2.170 810,000 1,694,620 2.0921 1.818 1.801 1.827 1.792 1.888 931,180 1.8199 -3.24%
2020-05-26 0 2.160 2.160 2.190 2.120 2.220 898,000 1,951,480 2.1731 1.879 1.879 1.905 1.844 1.931 1,032,346 1.8903 0.47%
2020-05-25 0 2.150 2.140 2.150 1.990 2.200 1,276,000 2,719,700 2.1314 1.870 1.862 1.870 1.731 1.914 1,466,896 1.8541 0.47%
2020-05-22 0 2.140 2.140 2.160 2.100 2.260 2,680,000 5,792,240 2.1613 1.862 1.862 1.879 1.827 1.966 3,080,942 1.8800 -6.96%
2020-05-21 0 2.300 2.300 2.310 2.240 2.360 2,036,000 4,660,100 2.2889 2.001 2.001 2.009 1.948 2.053 2,340,597 1.9910 -0.86%
2020-05-20 0 2.320 2.310 2.320 2.300 2.450 2,798,000 6,622,640 2.3669 2.018 2.009 2.018 2.001 2.131 3,216,596 2.0589 -4.53%
2020-05-19 0 2.430 2.420 2.440 2.390 2.570 3,612,000 8,815,800 2.4407 2.114 2.105 2.122 2.079 2.236 4,152,375 2.1231 -3.57%
2020-05-18 0 2.520 2.510 2.520 2.380 2.560 3,418,000 8,559,140 2.5041 2.192 2.183 2.192 2.070 2.227 3,929,351 2.1783 3.28%
2020-05-15 0 2.440 2.430 2.440 2.350 2.490 5,892,000 14,234,200 2.4159 2.122 2.114 2.122 2.044 2.166 6,773,475 2.1015 1.67%
2020-05-14 0 2.400 2.390 2.400 2.200 2.430 6,312,000 14,747,000 2.3363 2.088 2.079 2.088 1.914 2.114 7,256,309 2.0323 7.62%
2020-05-13 0 2.230 2.230 2.240 2.140 2.240 2,004,000 4,376,840 2.1841 1.940 1.940 1.948 1.862 1.948 2,303,809 1.8998 2.29%
2020-05-12 0 2.180 2.170 2.190 2.100 2.200 1,334,000 2,886,040 2.1634 1.896 1.888 1.905 1.827 1.914 1,533,574 1.8819 1.87%
2020-05-11 0 2.140 2.130 2.140 2.110 2.250 1,266,000 2,734,300 2.1598 1.862 1.853 1.862 1.835 1.957 1,455,400 1.8787 -2.73%
2020-05-08 0 2.200 2.190 2.200 2.090 2.240 2,274,000 5,003,920 2.2005 1.914 1.905 1.914 1.818 1.948 2,614,203 1.9141 4.76%
2020-05-07 0 2.100 2.080 2.100 2.050 2.120 598,000 1,247,120 2.0855 1.827 1.809 1.827 1.783 1.844 687,464 1.8141 0.48%
2020-05-06 0 2.090 2.080 2.100 2.050 2.120 978,005 2,025,490 2.0710 1.818 1.809 1.827 1.783 1.844 1,124,320 1.8015 -0.48%
2020-05-05 0 2.100 2.090 2.110 2.060 2.120 1,724,000 3,595,120 2.0853 1.827 1.818 1.835 1.792 1.844 1,981,920 1.8140 3.45%
2020-05-04 0 2.030 2.030 2.040 2.010 2.100 1,838,000 3,755,940 2.0435 1.766 1.766 1.775 1.748 1.827 2,112,975 1.7776 -6.02%
2020-04-29 0 2.160 2.150 2.160 2.090 2.250 2,166,000 4,682,260 2.1617 1.879 1.870 1.879 1.818 1.957 2,490,045 1.8804 2.86%
2020-04-28 0 2.100 2.100 2.110 2.080 2.170 2,026,000 4,275,640 2.1104 1.827 1.827 1.835 1.809 1.888 2,329,101 1.8357 -3.67%
2020-04-27 0 2.180 2.160 2.180 2.120 2.260 1,818,000 3,952,760 2.1742 1.896 1.879 1.896 1.844 1.966 2,089,983 1.8913 -0.91%
2020-04-24 0 2.200 2.200 2.220 2.180 2.370 5,380,000 12,213,440 2.2702 1.914 1.914 1.931 1.896 2.062 6,184,877 1.9747 -3.08%
2020-04-23 0 2.270 2.270 2.280 2.000 2.350 15,254,000 34,012,700 2.2298 1.975 1.975 1.983 1.740 2.044 17,536,081 1.9396 11.27%
2020-04-22 0 2.040 2.030 2.040 1.900 2.050 2,628,000 5,268,860 2.0049 1.775 1.766 1.775 1.653 1.783 3,021,163 1.7440 5.15%
2020-04-21 0 1.940 1.890 1.940 1.870 1.940 838,000 1,590,000 1.8974 1.688 1.644 1.688 1.627 1.688 963,369 1.6505 -2.51%
2020-04-20 0 1.990 1.980 1.990 1.950 2.000 756,000 1,491,540 1.9729 1.731 1.722 1.731 1.696 1.740 869,102 1.7162 -0.50%
2020-04-17 0 2.000 1.990 2.000 1.960 2.180 3,864,000 7,825,320 2.0252 1.740 1.731 1.740 1.705 1.896 4,442,075 1.7616 -4.76%
2020-04-16 0 2.100 2.100 2.110 1.800 2.150 7,178,000 14,191,360 1.9771 1.827 1.827 1.835 1.566 1.870 8,251,868 1.7198 16.02%
2020-04-15 0 1.810 1.800 1.810 1.800 1.920 2,236,000 4,161,480 1.8611 1.574 1.566 1.574 1.566 1.670 2,570,518 1.6189 -2.16%
2020-04-14 0 1.850 1.840 1.850 1.810 1.890 598,000 1,099,340 1.8384 1.609 1.601 1.609 1.574 1.644 687,464 1.5991 0.00%
2020-04-09 0 1.850 1.820 1.850 1.800 1.850 503,000 919,270 1.8276 1.609 1.583 1.609 1.566 1.609 578,252 1.5897 1.09%
2020-04-08 0 1.830 1.790 1.830 1.760 1.860 324,000 585,880 1.8083 1.592 1.557 1.592 1.531 1.618 372,472 1.5729 0.00%
2020-04-07 0 1.830 1.770 1.830 1.760 1.830 614,000 1,101,320 1.7937 1.592 1.540 1.592 1.531 1.592 705,858 1.5603 2.23%
2020-04-06 0 1.790 1.780 1.790 1.770 1.820 254,000 457,720 1.8020 1.557 1.548 1.557 1.540 1.583 292,000 1.5675 -1.10%
2020-04-03 0 1.810 1.790 1.810 1.780 1.910 1,368,000 2,526,940 1.8472 1.574 1.557 1.574 1.548 1.661 1,572,660 1.6068 -4.23%
2020-04-02 0 1.890 1.870 1.890 1.860 1.910 1,222,000 2,302,720 1.8844 1.644 1.627 1.644 1.618 1.661 1,404,818 1.6392 1.61%
2020-04-01 0 1.860 1.850 1.860 1.830 1.940 2,980,000 5,620,360 1.8860 1.618 1.609 1.618 1.592 1.688 3,425,824 1.6406 -1.59%
2020-03-31 0 1.890 1.870 1.890 1.880 1.950 1,040,000 1,988,260 1.9118 1.644 1.627 1.644 1.635 1.696 1,195,590 1.6630 1.61%
2020-03-30 0 1.860 1.850 1.860 1.700 1.920 2,496,000 4,639,280 1.8587 1.618 1.609 1.618 1.479 1.670 2,869,415 1.6168 8.14%
2020-03-27 0 1.720 1.700 1.710 1.680 1.740 456,000 777,360 1.7047 1.496 1.479 1.487 1.461 1.514 524,220 1.4829 0.58%
2020-03-26 0 1.710 1.670 1.710 1.660 1.710 214,000 359,860 1.6816 1.487 1.453 1.487 1.444 1.487 246,016 1.4628 1.18%
2020-03-25 0 1.690 1.680 1.690 1.640 1.750 1,070,000 1,811,500 1.6930 1.470 1.461 1.470 1.427 1.522 1,230,078 1.4727 1.81%
2020-03-24 0 1.660 1.650 1.660 1.520 1.680 1,388,000 2,222,540 1.6013 1.444 1.435 1.444 1.322 1.461 1,595,652 1.3929 10.67%
2020-03-23 0 1.500 1.450 1.500 1.430 1.540 122,000 183,860 1.5070 1.305 1.261 1.305 1.244 1.340 140,252 1.3109 -3.85%
2020-03-20 0 1.560 1.530 1.560 1.490 1.600 1,322,000 2,056,120 1.5553 1.357 1.331 1.357 1.296 1.392 1,519,778 1.3529 4.70%
2020-03-19 0 1.490 1.480 1.490 1.330 1.500 861,000 1,207,120 1.4020 1.296 1.287 1.296 1.157 1.305 989,810 1.2195 2.76%
2020-03-18 0 1.450 1.440 1.450 1.440 1.650 1,292,000 2,030,240 1.5714 1.261 1.253 1.261 1.253 1.435 1,485,290 1.3669 -6.45%
2020-03-17 0 1.550 1.530 1.550 1.480 1.730 1,772,000 2,778,320 1.5679 1.348 1.331 1.348 1.287 1.505 2,037,101 1.3639 -9.36%
2020-03-16 0 1.710 1.700 1.730 1.640 1.790 1,472,000 2,533,320 1.7210 1.487 1.479 1.505 1.427 1.557 1,692,219 1.4970 -5.00%
2020-03-13 0 1.800 1.780 1.820 1.630 1.830 1,254,000 2,195,920 1.7511 1.566 1.548 1.583 1.418 1.592 1,441,605 1.5232 -1.64%
2020-03-12 0 1.830 1.800 1.830 1.780 1.890 1,635,000 3,008,420 1.8400 1.592 1.566 1.592 1.548 1.644 1,879,605 1.6006 -7.11%
2020-03-11 0 1.970 1.940 1.970 1.890 2.030 1,530,000 3,022,400 1.9754 1.714 1.688 1.714 1.644 1.766 1,758,896 1.7184 2.60%
2020-03-10 0 1.920 1.890 1.920 1.800 2.030 2,055,000 3,879,250 1.8877 1.670 1.644 1.670 1.566 1.766 2,362,439 1.6421 -1.03%
2020-03-09 0 1.940 1.940 1.950 1.940 2.100 3,932,000 7,892,100 2.0071 1.688 1.688 1.696 1.688 1.827 4,520,248 1.7459 -9.77%
2020-03-06 0 2.150 2.140 2.150 1.980 2.170 5,618,000 11,823,760 2.1046 1.870 1.862 1.870 1.722 1.888 6,458,483 1.8307 6.97%
2020-03-05 0 2.010 1.990 2.010 1.950 2.080 3,740,000 7,512,760 2.0088 1.748 1.731 1.748 1.696 1.809 4,299,524 1.7473 4.15%
2020-03-04 0 1.930 1.930 1.940 1.850 1.940 904,000 1,725,900 1.9092 1.679 1.679 1.688 1.609 1.688 1,039,243 1.6607 1.58%
2020-03-03 0 1.900 1.860 1.900 1.860 1.940 700,000 1,323,460 1.8907 1.653 1.618 1.653 1.618 1.688 804,724 1.6446 -1.04%
2020-03-02 0 1.920 1.910 1.920 1.850 1.940 876,000 1,667,440 1.9035 1.670 1.661 1.670 1.609 1.688 1,007,054 1.6558 2.67%
2020-02-28 0 1.870 1.880 1.900 1.830 1.960 1,736,000 3,263,100 1.8797 1.627 1.635 1.653 1.592 1.705 1,995,715 1.6351 -5.56%
2020-02-27 0 1.980 1.980 1.990 1.910 2.040 2,508,000 4,961,960 1.9785 1.722 1.722 1.731 1.661 1.775 2,883,210 1.7210 3.66%
2020-02-26 0 1.910 1.910 1.920 1.730 2.060 6,590,000 12,660,640 1.9212 1.661 1.661 1.670 1.505 1.792 7,575,900 1.6712 4.37%
2020-02-25 0 1.830 1.800 1.830 1.660 1.830 1,744,000 3,028,600 1.7366 1.592 1.566 1.592 1.444 1.592 2,004,912 1.5106 3.98%
2020-02-24 0 1.760 1.730 1.760 1.690 1.880 2,518,000 4,401,820 1.7481 1.531 1.505 1.531 1.470 1.635 2,894,706 1.5206 -6.88%
2020-02-21 0 1.890 1.880 1.890 1.850 1.940 2,216,000 4,194,540 1.8928 1.644 1.635 1.644 1.609 1.688 2,547,526 1.6465 -1.56%
2020-02-20 0 1.920 1.900 1.920 1.820 1.970 8,496,000 16,141,140 1.8999 1.670 1.653 1.670 1.583 1.714 9,767,047 1.6526 1.05%
2020-02-19 0 1.900 1.900 1.910 1.540 1.900 16,752,000 29,795,360 1.7786 1.653 1.653 1.661 1.340 1.653 19,258,190 1.5472 21.02%
2020-02-18 0 1.570 1.500 1.540 1.500 1.590 778,000 1,194,960 1.5359 1.366 1.305 1.340 1.305 1.383 894,393 1.3361 -1.26%
2020-02-17 0 1.590 1.570 1.590 1.550 1.590 518,000 808,860 1.5615 1.383 1.366 1.383 1.348 1.383 595,496 1.3583 1.92%
2020-02-14 0 1.560 1.550 1.560 1.530 1.600 1,210,000 1,885,280 1.5581 1.357 1.348 1.357 1.331 1.392 1,391,023 1.3553 0.65%
2020-02-13 0 1.550 1.530 1.550 1.520 1.600 852,000 1,309,260 1.5367 1.348 1.331 1.348 1.322 1.392 979,464 1.3367 -2.52%
2020-02-12 0 1.590 1.570 1.590 1.460 1.610 3,640,000 5,664,680 1.5562 1.383 1.366 1.383 1.270 1.400 4,184,564 1.3537 10.42%
2020-02-11 0 1.440 1.420 1.440 1.390 1.450 1,560,000 2,226,220 1.4271 1.253 1.235 1.253 1.209 1.261 1,793,384 1.2414 3.60%
2020-02-10 0 1.390 1.370 1.390 1.320 1.390 286,000 389,900 1.3633 1.209 1.192 1.209 1.148 1.209 328,787 1.1859 2.96%
2020-02-07 0 1.350 1.320 1.350 1.330 1.350 232,000 310,860 1.3399 1.174 1.148 1.174 1.157 1.174 266,708 1.1655 -1.46%
2020-02-06 0 1.370 1.370 1.380 1.330 1.380 314,000 430,360 1.3706 1.192 1.192 1.200 1.157 1.200 360,976 1.1922 0.74%
2020-02-05 0 1.360 1.320 1.360 1.300 1.360 234,000 310,520 1.3270 1.183 1.148 1.183 1.131 1.183 269,008 1.1543 0.74%
2020-02-04 0 1.350 1.340 1.350 1.270 1.410 1,872,000 2,489,200 1.3297 1.174 1.166 1.174 1.105 1.227 2,152,061 1.1567 3.85%
2020-02-03 0 1.300 1.280 1.300 1.230 1.330 434,000 559,940 1.2902 1.131 1.113 1.131 1.070 1.157 498,929 1.1223 -1.52%
2020-01-31 0 1.320 1.300 1.320 1.280 1.350 362,000 477,480 1.3190 1.148 1.131 1.148 1.113 1.174 416,157 1.1474 2.33%
2020-01-30 0 1.290 1.260 1.290 1.240 1.360 1,370,000 1,747,140 1.2753 1.122 1.096 1.122 1.079 1.183 1,574,959 1.1093 -8.51%
2020-01-29 0 1.410 1.380 1.410 1.390 1.450 374,000 528,120 1.4121 1.227 1.200 1.227 1.209 1.261 429,952 1.2283 -5.37%
2020-01-24 0 1.490 1.460 1.490 1.420 1.490 100,000 146,960 1.4696 1.296 1.270 1.296 1.235 1.296 114,961 1.2784 0.00%
2020-01-23 0 1.490 1.470 1.480 1.460 1.530 594,000 879,560 1.4807 1.296 1.279 1.287 1.270 1.331 682,866 1.2880 -3.25%
2020-01-22 0 1.540 1.530 1.550 1.490 1.570 510,000 779,580 1.5286 1.340 1.331 1.348 1.296 1.366 586,299 1.3297 -1.28%
2020-01-21 0 1.560 1.550 1.560 1.530 1.650 1,090,000 1,709,240 1.5681 1.357 1.348 1.357 1.331 1.435 1,253,070 1.3640 -3.70%
2020-01-20 0 1.620 1.610 1.620 1.590 1.670 1,262,000 2,048,260 1.6230 1.409 1.400 1.409 1.383 1.453 1,450,802 1.4118 2.53%
2020-01-17 0 1.580 1.570 1.580 1.550 1.580 440,000 687,860 1.5633 1.374 1.366 1.374 1.348 1.374 505,826 1.3599 1.28%
2020-01-16 0 1.560 1.550 1.560 1.530 1.620 1,098,000 1,734,460 1.5797 1.357 1.348 1.357 1.331 1.409 1,262,267 1.3741 0.00%
2020-01-15 0 1.560 1.560 1.580 1.530 1.580 708,000 1,103,340 1.5584 1.357 1.357 1.374 1.331 1.374 813,921 1.3556 0.00%
2020-01-14 0 1.560 1.550 1.560 1.530 1.650 2,058,000 3,231,280 1.5701 1.357 1.348 1.357 1.331 1.435 2,365,888 1.3658 -6.02%
2020-01-13 0 1.660 1.650 1.660 1.600 1.720 5,724,000 9,626,120 1.6817 1.444 1.435 1.444 1.392 1.496 6,580,341 1.4629 3.75%
2020-01-10 0 1.600 1.590 1.600 1.400 1.620 6,140,000 9,554,740 1.5561 1.392 1.383 1.392 1.218 1.409 7,058,577 1.3536 11.89%
2020-01-09 0 1.430 1.410 1.430 1.390 1.430 1,764,000 2,476,540 1.4039 1.244 1.227 1.244 1.209 1.244 2,027,904 1.2212 2.14%
2020-01-08 0 1.400 1.390 1.400 1.380 1.460 930,000 1,308,960 1.4075 1.218 1.209 1.218 1.200 1.270 1,069,133 1.2243 -4.76%
2020-01-07 0 1.470 1.450 1.470 1.450 1.510 344,000 506,240 1.4716 1.279 1.261 1.279 1.261 1.313 395,464 1.2801 -0.68%
2020-01-06 0 1.480 1.460 1.480 1.450 1.500 766,000 1,122,300 1.4651 1.287 1.270 1.287 1.261 1.305 880,598 1.2745 -1.33%
2020-01-03 0 1.500 1.480 1.500 1.470 1.540 800,000 1,194,100 1.4926 1.305 1.287 1.305 1.279 1.340 919,684 1.2984 -2.60%
2020-01-02 0 1.540 1.530 1.540 1.510 1.570 1,126,000 1,729,300 1.5358 1.340 1.331 1.340 1.313 1.366 1,294,456 1.3359 1.32%
2019-12-31 0 1.520 1.490 1.520 1.490 1.540 614,000 924,920 1.5064 1.322 1.296 1.322 1.296 1.340 705,858 1.3103 -1.30%
2019-12-30 0 1.540 1.520 1.540 1.520 1.570 612,000 942,920 1.5407 1.340 1.322 1.340 1.322 1.366 703,559 1.3402 -1.28%
2019-12-27 0 1.560 1.550 1.560 1.550 1.590 884,000 1,386,440 1.5684 1.357 1.348 1.357 1.348 1.383 1,016,251 1.3643 -2.50%
2019-12-24 0 1.600 1.590 1.600 1.580 1.600 118,000 188,000 1.5932 1.392 1.383 1.392 1.374 1.392 135,653 1.3859 0.00%
2019-12-23 0 1.600 1.590 1.600 1.580 1.650 482,000 770,400 1.5983 1.392 1.383 1.392 1.374 1.435 554,110 1.3903 -1.84%
2019-12-20 0 1.630 1.610 1.630 1.610 1.660 352,000 573,240 1.6285 1.418 1.400 1.418 1.400 1.444 404,661 1.4166 -1.81%
2019-12-19 0 1.660 1.640 1.660 1.570 1.660 1,036,000 1,680,020 1.6216 1.444 1.427 1.444 1.366 1.444 1,190,991 1.4106 3.75%
2019-12-18 0 1.600 1.590 1.600 1.570 1.600 494,000 781,360 1.5817 1.392 1.383 1.392 1.366 1.392 567,905 1.3759 0.00%
2019-12-17 0 1.600 1.590 1.600 1.560 1.620 674,000 1,077,280 1.5983 1.392 1.383 1.392 1.357 1.409 774,834 1.3903 0.63%
2019-12-16 0 1.590 1.580 1.590 1.570 1.600 314,000 495,740 1.5788 1.383 1.374 1.383 1.366 1.392 360,976 1.3733 -1.85%
2019-12-13 0 1.620 1.590 1.620 1.590 1.650 736,000 1,186,480 1.6121 1.409 1.383 1.409 1.383 1.435 846,110 1.4023 0.62%
2019-12-12 0 1.610 1.600 1.610 1.600 1.650 338,000 547,380 1.6195 1.400 1.392 1.400 1.392 1.435 388,567 1.4087 0.00%
2019-12-11 0 1.610 1.610 1.620 1.510 1.630 1,926,000 3,069,560 1.5937 1.400 1.400 1.409 1.313 1.418 2,214,140 1.3863 3.21%
2019-12-10 0 1.560 1.560 1.580 1.560 1.680 3,450,000 5,539,580 1.6057 1.357 1.357 1.374 1.357 1.461 3,966,139 1.3967 -8.77%
2019-12-09 0 1.710 1.700 1.710 1.700 1.770 432,000 741,480 1.7164 1.487 1.479 1.487 1.479 1.540 496,630 1.4930 -2.29%
2019-12-06 0 1.750 1.730 1.750 1.680 1.750 1,152,000 1,982,060 1.7205 1.522 1.505 1.522 1.461 1.522 1,324,345 1.4966 0.00%
2019-12-05 0 1.750 1.740 1.750 1.720 1.880 3,280,000 5,779,120 1.7619 1.522 1.514 1.522 1.496 1.635 3,770,706 1.5326 -6.91%
2019-12-04 0 1.880 1.880 1.890 1.870 1.950 2,150,000 4,077,880 1.8967 1.635 1.635 1.644 1.627 1.696 2,471,652 1.6499 -5.53%
2019-12-03 0 1.990 1.980 1.990 1.960 2.060 1,636,000 3,260,780 1.9931 1.731 1.722 1.731 1.705 1.792 1,880,754 1.7338 -3.40%
2019-12-02 0 2.060 2.060 2.100 2.060 2.120 1,080,000 2,245,280 2.0790 1.792 1.792 1.827 1.792 1.844 1,241,574 1.8084 -4.19%
2019-11-29 0 2.150 2.130 2.150 2.090 2.170 2,270,000 4,861,080 2.1414 1.870 1.853 1.870 1.818 1.888 2,609,604 1.8628 2.38%
2019-11-28 0 2.100 2.070 2.100 2.070 2.120 1,030,000 2,162,700 2.0997 1.827 1.801 1.827 1.801 1.844 1,184,094 1.8265 0.00%
2019-11-27 0 2.100 2.090 2.100 2.070 2.130 1,068,000 2,239,800 2.0972 1.827 1.818 1.827 1.801 1.853 1,227,779 1.8243 0.00%
2019-11-26 0 2.100 2.090 2.100 2.010 2.160 3,098,000 6,449,140 2.0817 1.827 1.818 1.827 1.748 1.879 3,561,478 1.8108 -2.33%
2019-11-25 0 2.150 2.150 2.160 2.120 2.180 1,133,000 2,437,080 2.1510 1.870 1.870 1.879 1.844 1.896 1,302,503 1.8711 0.47%
2019-11-22 0 2.140 2.100 2.150 2.090 2.160 1,577,000 3,346,730 2.1222 1.862 1.827 1.870 1.818 1.879 1,812,928 1.8460 -0.47%
2019-11-21 0 2.150 2.100 2.150 2.090 2.180 1,580,000 3,347,480 2.1187 1.870 1.827 1.870 1.818 1.896 1,816,377 1.8429 -2.27%
2019-11-20 0 2.200 2.180 2.200 2.160 2.200 1,296,000 2,815,900 2.1728 1.914 1.896 1.914 1.879 1.914 1,489,889 1.8900 -0.45%
2019-11-19 0 2.210 2.200 2.210 2.090 2.260 6,132,000 13,537,140 2.2076 1.922 1.914 1.922 1.818 1.966 7,049,380 1.9203 4.74%
2019-11-18 0 2.110 2.100 2.110 2.060 2.160 2,916,000 6,135,360 2.1040 1.835 1.827 1.835 1.792 1.879 3,352,249 1.8302 0.48%
2019-11-15 0 2.100 2.080 2.100 2.070 2.160 2,284,000 4,791,840 2.0980 1.827 1.809 1.827 1.801 1.879 2,625,699 1.8250 -1.87%
2019-11-14 0 2.140 2.110 2.140 2.100 2.180 1,616,000 3,440,480 2.1290 1.862 1.835 1.862 1.827 1.896 1,857,762 1.8519 -0.93%
2019-11-13 0 2.160 2.080 2.160 2.080 2.180 3,484,000 7,386,060 2.1200 1.879 1.809 1.879 1.809 1.896 4,005,225 1.8441 -0.92%
2019-11-12 0 2.180 2.180 2.190 2.120 2.210 3,324,000 7,242,520 2.1789 1.896 1.896 1.905 1.844 1.922 3,821,288 1.8953 0.46%
2019-11-11 0 2.170 2.160 2.170 2.080 2.240 6,880,000 14,586,760 2.1202 1.888 1.879 1.888 1.809 1.948 7,909,285 1.8443 -3.98%
2019-11-08 0 2.260 2.260 2.270 2.250 2.390 7,530,000 17,183,020 2.2819 1.966 1.966 1.975 1.957 2.079 8,656,529 1.9850 -5.44%
2019-11-07 0 2.390 2.380 2.390 2.330 2.610 21,406,000 52,490,740 2.4522 2.079 2.070 2.079 2.027 2.270 24,608,453 2.1330 -5.16%
2019-11-06 0 2.520 2.510 2.520 2.400 2.740 148,880,000 379,486,590 2.5489 2.192 2.183 2.192 2.088 2.383 171,153,252 2.2172

Copyright & disclaimer, Privacy policy

Back to top