Infinities Technology International (Cayman) Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01961  2020-03-17    
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
2026-02-02 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2026-01-30 0 0.295 0.275 0.295 0.270 0.295 162,000 45,590 0.2814 0.295 0.275 0.295 0.270 0.295 162,000 0.2814 9.26%
2026-01-29 0 0.270 0.260 0.270 0.270 0.295 408,000 116,560 0.2857 0.270 0.260 0.270 0.270 0.295 408,000 0.2857 -10.00%
2026-01-28 0 0.300 0.295 0.300 0.290 0.300 470,000 140,530 0.2990 0.300 0.295 0.300 0.290 0.300 470,000 0.2990 1.69%
2026-01-27 0 0.295 0.295 0.300 0.295 0.300 564,000 168,100 0.2980 0.295 0.295 0.300 0.295 0.300 564,000 0.2980 1.72%
2026-01-26 0 0.290 0.290 0.295 0.290 0.295 400,000 117,280 0.2932 0.290 0.290 0.295 0.290 0.295 400,000 0.2932 1.75%
2026-01-23 0 0.285 0.290 0.315 0.285 0.285 78,000 22,230 0.2850 0.285 0.290 0.315 0.285 0.285 78,000 0.2850 0.00%
2026-01-22 0 0.285 0.285 0.310 0.280 0.280 48,000 13,440 0.2800 0.285 0.285 0.310 0.280 0.280 48,000 0.2800 -1.72%
2026-01-21 0 0.290 0.270 0.295 0.275 0.300 432,000 127,060 0.2941 0.290 0.270 0.295 0.275 0.300 432,000 0.2941 13.73%
2026-01-20 0 0.255 0.255 0.275 0.255 0.255 26,000 6,630 0.2550 0.255 0.255 0.275 0.255 0.255 26,000 0.2550 0.00%
2026-01-19 0 0.255 0.255 0.275 0.255 0.260 34,000 8,810 0.2591 0.255 0.255 0.275 0.255 0.260 34,000 0.2591 -1.92%
2026-01-16 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2026-01-15 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2026-01-14 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 0.00%
2026-01-13 0 0.260 0.260 0.270 0.260 0.260 36,000 9,480 0.2633 0.260 0.260 0.270 0.260 0.260 36,000 0.2633 0.00%
2026-01-12 0 0.260 0.260 0.290 0.260 0.260 26,000 6,940 0.2669 0.260 0.260 0.290 0.260 0.260 26,000 0.2669 -3.70%
2026-01-09 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2026-01-08 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2026-01-07 0 0.270 0.270 0.295 0.270 0.270 50,000 13,500 0.2700 0.270 0.270 0.295 0.270 0.270 50,000 0.2700 0.00%
2026-01-06 0 0.270 0.270 0.295 0.270 0.270 30,000 8,100 0.2700 0.270 0.270 0.295 0.270 0.270 30,000 0.2700 0.00%
2026-01-05 0 0.270 0.270 0.295 0.270 0.270 2,000 540 0.2700 0.270 0.270 0.295 0.270 0.270 2,000 0.2700 0.00%
2026-01-02 0 0.270 0.260 0.270 0.270 0.275 170,000 46,050 0.2709 0.270 0.260 0.270 0.270 0.275 170,000 0.2709 -1.82%
2025-12-31 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 0.00%
2025-12-30 0 0.275 0.275 0.290 0.270 0.270 14,000 3,790 0.2707 0.275 0.275 0.290 0.270 0.270 14,000 0.2707 -6.78%
2025-12-29 0 0.295 0.280 0.295 0.280 0.300 194,000 57,600 0.2969 0.295 0.280 0.295 0.280 0.300 194,000 0.2969 0.00%
2025-12-24 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2025-12-23 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2025-12-22 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-12-19 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2025-12-18 0 0.295 0.275 0.295 0.275 0.295 28,000 7,860 0.2807 0.295 0.275 0.295 0.275 0.295 28,000 0.2807 0.00%
2025-12-17 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2025-12-16 0 0.295 0.275 0.295 0.275 0.295 56,000 16,020 0.2861 0.295 0.275 0.295 0.275 0.295 56,000 0.2861 -4.84%
2025-12-15 0 0.310 0.275 0.310 0.315 0.325 12,000 3,830 0.3192 0.310 0.275 0.310 0.315 0.325 12,000 0.3192 0.00%
2025-12-12 0 0.310 0.275 0.310 0.310 0.310 20,000 6,200 0.3100 0.310 0.275 0.310 0.310 0.310 20,000 0.3100 0.00%
2025-12-11 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - -1.59%
2025-12-10 0 0.315 0.275 0.315 - - 64,000 18,880 0.2950 0.315 0.275 0.315 - - 64,000 0.2950 0.00%
2025-12-09 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2025-12-08 0 0.315 0.275 0.315 0.290 0.320 166,000 49,940 0.3008 0.315 0.275 0.315 0.290 0.320 166,000 0.3008 -3.08%
2025-12-05 0 0.325 0.275 0.325 0.280 0.325 332,000 93,050 0.2803 0.325 0.275 0.325 0.280 0.325 332,000 0.2803 14.04%
2025-12-04 0 0.285 0.270 0.330 0.270 0.290 126,000 35,620 0.2827 0.285 0.270 0.330 0.270 0.290 126,000 0.2827 0.00%
2025-12-03 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2025-12-02 0 0.285 0.255 0.305 0.285 0.285 6,000 1,710 0.2850 0.285 0.255 0.305 0.285 0.285 6,000 0.2850 -8.06%
2025-12-01 0 0.310 0.285 0.310 0.310 0.315 78,000 24,560 0.3149 0.310 0.285 0.310 0.310 0.315 78,000 0.3149 -1.59%
2025-11-28 0 0.315 0.290 0.315 0.275 0.335 318,000 92,960 0.2923 0.315 0.290 0.315 0.275 0.335 318,000 0.2923 14.55%
2025-11-27 0 0.275 0.255 0.290 - - 0 0 - 0.275 0.255 0.290 - - 0 - 0.00%
2025-11-26 0 0.275 0.265 0.275 0.275 0.275 46,000 12,650 0.2750 0.275 0.265 0.275 0.275 0.275 46,000 0.2750 0.00%
2025-11-25 0 0.275 0.270 0.275 0.275 0.275 304,000 83,630 0.2751 0.275 0.270 0.275 0.275 0.275 304,000 0.2751 0.00%
2025-11-24 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2025-11-21 0 0.275 0.275 0.285 0.270 0.275 104,000 28,330 0.2724 0.275 0.275 0.285 0.270 0.275 104,000 0.2724 -3.51%
2025-11-20 0 0.285 0.270 0.285 0.285 0.290 16,000 4,570 0.2856 0.285 0.270 0.285 0.285 0.290 16,000 0.2856 1.79%
2025-11-19 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -1.75%
2025-11-18 0 0.285 0.270 0.285 - - 6,000 1,680 0.2800 0.285 0.270 0.285 - - 6,000 0.2800 0.00%
2025-11-17 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2025-11-14 0 0.285 0.270 0.285 0.285 0.285 2,000 570 0.2850 0.285 0.270 0.285 0.285 0.285 2,000 0.2850 0.00%
2025-11-13 0 0.285 0.270 0.285 0.285 0.285 16,000 4,560 0.2850 0.285 0.270 0.285 0.285 0.285 16,000 0.2850 -1.72%
2025-11-12 0 0.290 0.270 0.290 0.290 0.290 34,000 9,420 0.2771 0.290 0.270 0.290 0.290 0.290 34,000 0.2771 0.00%
2025-11-11 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-11-10 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-11-07 0 0.290 0.270 0.290 0.290 0.290 16,000 4,640 0.2900 0.290 0.270 0.290 0.290 0.290 16,000 0.2900 0.00%
2025-11-06 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2025-11-05 0 0.290 0.270 0.290 0.290 0.290 18,000 5,220 0.2900 0.290 0.270 0.290 0.290 0.290 18,000 0.2900 0.00%
2025-11-04 0 0.290 0.280 0.290 0.290 0.290 40,000 11,600 0.2900 0.290 0.280 0.290 0.290 0.290 40,000 0.2900 5.45%
2025-11-03 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2025-10-31 0 0.275 0.265 0.295 0.275 0.275 32,000 8,800 0.2750 0.275 0.265 0.295 0.275 0.275 32,000 0.2750 0.00%
2025-10-30 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 3.77%
2025-10-28 0 0.265 0.265 0.295 0.265 0.275 24,000 6,580 0.2742 0.265 0.265 0.295 0.265 0.275 24,000 0.2742 -3.64%
2025-10-27 0 0.275 0.260 0.275 0.275 0.275 40,000 11,000 0.2750 0.275 0.260 0.275 0.275 0.275 40,000 0.2750 0.00%
2025-10-24 0 0.275 0.270 0.280 0.275 0.280 18,000 5,000 0.2778 0.275 0.270 0.280 0.275 0.280 18,000 0.2778 1.85%
2025-10-23 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2025-10-22 0 0.270 0.260 0.290 - - 4,000 1,040 0.2600 0.270 0.260 0.290 - - 4,000 0.2600 0.00%
2025-10-21 0 0.270 0.260 0.295 - - 0 0 - 0.270 0.260 0.295 - - 0 - 0.00%
2025-10-20 0 0.270 0.260 0.270 0.260 0.270 160,000 42,500 0.2656 0.270 0.260 0.270 0.260 0.270 160,000 0.2656 3.85%
2025-10-17 0 0.260 0.260 0.270 0.260 0.260 6,000 1,560 0.2600 0.260 0.260 0.270 0.260 0.260 6,000 0.2600 0.00%
2025-10-16 0 0.260 0.260 0.280 0.260 0.260 52,000 13,520 0.2600 0.260 0.260 0.280 0.260 0.260 52,000 0.2600 -3.70%
2025-10-15 0 0.270 0.255 0.280 0.265 0.270 22,000 5,930 0.2695 0.270 0.255 0.280 0.265 0.270 22,000 0.2695 0.00%
2025-10-14 0 0.270 0.255 0.295 - - 0 0 - 0.270 0.255 0.295 - - 0 - 0.00%
2025-10-13 0 0.270 0.265 0.270 0.265 0.280 116,000 31,250 0.2694 0.270 0.265 0.270 0.265 0.280 116,000 0.2694 -5.26%
2025-10-10 0 0.285 0.280 0.285 0.280 0.285 84,000 23,780 0.2831 0.285 0.280 0.285 0.280 0.285 84,000 0.2831 0.00%
2025-10-09 0 0.285 0.275 0.285 0.275 0.295 240,000 69,390 0.2891 0.285 0.275 0.285 0.275 0.295 240,000 0.2891 3.64%
2025-10-08 0 0.275 0.275 0.285 0.260 0.290 354,000 99,070 0.2799 0.275 0.275 0.285 0.260 0.290 354,000 0.2799 -5.17%
2025-10-06 0 0.290 0.285 0.305 0.280 0.320 526,000 154,170 0.2931 0.290 0.285 0.305 0.280 0.320 526,000 0.2931 -7.94%
2025-10-03 0 0.315 0.310 0.315 0.290 0.320 704,000 215,420 0.3060 0.315 0.310 0.315 0.290 0.320 704,000 0.3060 3.28%
2025-10-02 0 0.305 0.300 0.310 0.247 0.350 1,620,000 477,738 0.2949 0.305 0.300 0.310 0.247 0.350 1,620,000 0.2949 26.56%
2025-09-30 0 0.241 0.241 0.249 - - 0 0 - 0.241 0.241 0.249 - - 0 - 0.00%
2025-09-29 0 0.241 0.240 0.255 0.240 0.241 44,000 10,574 0.2403 0.241 0.240 0.255 0.240 0.241 44,000 0.2403 -0.82%
2025-09-26 0 0.243 0.235 0.250 - - 0 0 - 0.243 0.235 0.250 - - 0 - 0.00%
2025-09-25 0 0.243 0.240 0.265 - - 0 0 - 0.243 0.240 0.265 - - 0 - 0.00%
2025-09-24 0 0.243 0.242 0.243 0.240 0.243 272,000 65,792 0.2419 0.243 0.242 0.243 0.240 0.243 272,000 0.2419 -2.02%
2025-09-23 0 0.248 0.232 0.249 0.248 0.248 2,000 496 0.2480 0.248 0.232 0.249 0.248 0.248 2,000 0.2480 -0.80%
2025-09-22 0 0.250 0.240 0.250 0.240 0.250 166,000 40,440 0.2436 0.250 0.240 0.250 0.240 0.250 166,000 0.2436 0.00%
2025-09-19 0 0.250 0.248 0.260 0.250 0.250 26,000 6,500 0.2500 0.250 0.248 0.260 0.250 0.250 26,000 0.2500 0.00%
2025-09-18 0 0.250 0.248 0.265 0.250 0.255 50,000 12,540 0.2508 0.250 0.248 0.265 0.250 0.255 50,000 0.2508 -1.96%
2025-09-17 0 0.255 0.255 0.260 0.255 0.275 170,000 43,810 0.2577 0.255 0.255 0.260 0.255 0.275 170,000 0.2577 0.00%
2025-09-16 0 0.255 0.255 0.260 0.255 0.260 58,000 14,850 0.2560 0.255 0.255 0.260 0.255 0.260 58,000 0.2560 -1.92%
2025-09-15 0 0.260 0.255 0.265 0.260 0.265 104,000 27,190 0.2614 0.260 0.255 0.265 0.260 0.265 104,000 0.2614 -1.89%
2025-09-12 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2025-09-11 0 0.265 0.260 0.265 0.260 0.265 54,000 14,060 0.2604 0.265 0.260 0.265 0.260 0.265 54,000 0.2604 1.92%
2025-09-10 0 0.260 0.260 0.270 0.260 0.260 6,000 1,560 0.2600 0.260 0.260 0.270 0.260 0.260 6,000 0.2600 0.00%
2025-09-09 0 0.260 0.260 0.265 0.248 0.265 332,000 84,164 0.2535 0.260 0.260 0.265 0.248 0.265 332,000 0.2535 -1.89%
2025-09-08 0 0.265 0.265 0.285 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.285 0.265 0.265 10,000 0.2650 0.00%
2025-09-05 0 0.265 0.265 0.280 0.265 0.270 130,000 34,460 0.2651 0.265 0.265 0.280 0.265 0.270 130,000 0.2651 -3.64%
2025-09-04 0 0.275 0.270 0.285 0.270 0.300 160,000 45,650 0.2853 0.275 0.270 0.285 0.270 0.300 160,000 0.2853 1.85%
2025-09-03 0 0.270 0.260 0.275 0.270 0.275 84,000 23,170 0.2758 0.270 0.260 0.275 0.270 0.275 84,000 0.2758 3.85%
2025-09-02 0 0.260 0.260 0.270 0.260 0.295 212,000 61,090 0.2882 0.260 0.260 0.270 0.260 0.295 212,000 0.2882 0.00%
2025-09-01 0 0.260 0.255 0.260 0.260 0.270 6,000 1,590 0.2650 0.260 0.255 0.260 0.260 0.270 6,000 0.2650 -3.70%
2025-08-29 0 0.270 0.270 0.275 0.255 0.270 8,000 2,070 0.2588 0.270 0.270 0.275 0.255 0.270 8,000 0.2588 0.00%
2025-08-28 0 0.270 0.260 0.270 0.270 0.275 72,000 19,450 0.2701 0.270 0.260 0.270 0.270 0.275 72,000 0.2701 -3.57%
2025-08-27 0 0.280 0.260 0.280 0.280 0.280 324,000 90,720 0.2800 0.280 0.260 0.280 0.280 0.280 324,000 0.2800 -1.75%
2025-08-26 0 0.285 0.255 0.280 0.270 0.290 34,000 9,340 0.2747 0.285 0.255 0.280 0.270 0.290 34,000 0.2747 1.79%
2025-08-25 0 0.280 0.270 0.280 0.265 0.285 478,000 129,230 0.2704 0.280 0.270 0.280 0.265 0.285 478,000 0.2704 -1.75%
2025-08-22 0 0.285 0.280 0.290 0.285 0.285 84,000 23,940 0.2850 0.285 0.280 0.290 0.285 0.285 84,000 0.2850 -8.06%
2025-08-21 0 0.310 0.285 0.310 0.285 0.310 190,000 55,220 0.2906 0.310 0.285 0.310 0.285 0.310 190,000 0.2906 0.00%
2025-08-20 0 0.310 0.290 0.310 0.290 0.320 328,000 96,380 0.2938 0.310 0.290 0.310 0.290 0.320 328,000 0.2938 -1.59%
2025-08-19 0 0.315 0.300 0.315 0.275 0.320 598,000 177,690 0.2971 0.315 0.300 0.315 0.275 0.320 598,000 0.2971 6.78%
2025-08-18 0 0.295 0.285 0.295 0.275 0.300 718,000 204,180 0.2844 0.295 0.285 0.295 0.275 0.300 718,000 0.2844 5.36%
2025-08-15 0 0.280 0.270 0.280 0.270 0.280 82,000 22,440 0.2737 0.280 0.270 0.280 0.270 0.280 82,000 0.2737 0.00%
2025-08-14 0 0.280 0.265 0.280 0.275 0.280 6,000 1,670 0.2783 0.280 0.265 0.280 0.275 0.280 6,000 0.2783 -1.75%
2025-08-13 0 0.285 0.270 0.285 0.270 0.290 572,000 158,240 0.2766 0.285 0.270 0.285 0.270 0.290 572,000 0.2766 -1.72%
2025-08-12 0 0.290 0.255 0.290 0.247 0.290 1,052,000 269,686 0.2564 0.290 0.255 0.290 0.247 0.290 1,052,000 0.2564 5.45%
2025-08-11 0 0.275 0.270 0.275 0.270 0.285 1,024,000 281,110 0.2745 0.275 0.270 0.275 0.270 0.285 1,024,000 0.2745 -8.33%
2025-08-08 0 0.300 0.285 0.300 0.280 0.300 72,000 20,240 0.2811 0.300 0.285 0.300 0.280 0.300 72,000 0.2811 3.45%
2025-08-07 0 0.290 0.285 0.300 0.290 0.300 302,000 89,500 0.2964 0.290 0.285 0.300 0.290 0.300 302,000 0.2964 -1.69%
2025-08-06 0 0.295 0.280 0.295 0.280 0.295 28,000 8,080 0.2886 0.295 0.280 0.295 0.280 0.295 28,000 0.2886 -1.67%
2025-08-05 0 0.300 0.280 0.300 0.295 0.310 208,000 62,800 0.3019 0.300 0.280 0.300 0.295 0.310 208,000 0.3019 1.69%
2025-08-04 0 0.295 0.265 0.285 0.255 0.310 956,000 254,220 0.2659 0.295 0.265 0.285 0.255 0.310 956,000 0.2659 -3.28%
2025-08-01 0 0.305 0.280 0.305 0.280 0.305 226,000 64,640 0.2860 0.305 0.280 0.305 0.280 0.305 226,000 0.2860 -1.61%
2025-07-31 0 0.310 0.300 0.310 0.300 0.310 82,000 25,140 0.3066 0.310 0.300 0.310 0.300 0.310 82,000 0.3066 3.33%
2025-07-30 0 0.300 0.295 0.300 0.290 0.320 1,698,000 510,870 0.3009 0.300 0.295 0.300 0.290 0.320 1,698,000 0.3009 -11.76%
2025-07-29 0 0.340 0.315 0.340 0.315 0.340 472,000 152,890 0.3239 0.340 0.315 0.340 0.315 0.340 472,000 0.3239 4.62%
2025-07-28 0 0.325 0.315 0.325 0.320 0.325 26,000 8,390 0.3227 0.325 0.315 0.325 0.320 0.325 26,000 0.3227 -2.99%
2025-07-25 0 0.335 0.315 0.335 0.320 0.335 20,000 6,430 0.3215 0.335 0.315 0.335 0.320 0.335 20,000 0.3215 -1.47%
2025-07-24 0 0.340 0.325 0.340 0.325 0.350 118,000 38,760 0.3285 0.340 0.325 0.340 0.325 0.350 118,000 0.3285 6.25%
2025-07-23 0 0.320 0.320 0.325 0.310 0.320 102,000 32,340 0.3171 0.320 0.320 0.325 0.310 0.320 102,000 0.3171 0.00%
2025-07-22 0 0.320 0.320 0.325 0.315 0.325 66,000 21,190 0.3211 0.320 0.320 0.325 0.315 0.325 66,000 0.3211 0.00%
2025-07-21 0 0.320 0.315 0.320 0.320 0.325 432,000 139,730 0.3234 0.320 0.315 0.320 0.320 0.325 432,000 0.3234 0.00%
2025-07-18 0 0.320 0.310 0.320 0.305 0.320 308,000 97,680 0.3171 0.320 0.310 0.320 0.305 0.320 308,000 0.3171 0.00%
2025-07-17 0 0.320 0.315 0.320 0.290 0.400 6,110,000 1,914,370 0.3133 0.320 0.315 0.320 0.290 0.400 6,110,000 0.3133 -13.51%
2025-07-16 0 0.370 0.350 0.370 0.350 0.370 184,000 64,920 0.3528 0.370 0.350 0.370 0.350 0.370 184,000 0.3528 -2.63%
2025-07-15 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - -1.30%
2025-07-14 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2025-07-11 0 0.385 0.360 0.385 0.385 0.385 18,000 6,930 0.3850 0.385 0.360 0.385 0.385 0.385 18,000 0.3850 -1.28%
2025-07-10 0 0.390 0.360 0.390 0.385 0.410 122,000 47,020 0.3854 0.390 0.360 0.390 0.385 0.410 122,000 0.3854 0.00%
2025-07-09 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - -1.27%
2025-07-08 0 0.395 0.370 0.395 0.405 0.405 16,000 6,360 0.3975 0.395 0.370 0.395 0.405 0.405 16,000 0.3975 1.28%
2025-07-07 0 0.390 0.355 0.405 0.355 0.380 298,000 108,110 0.3628 0.390 0.355 0.405 0.355 0.380 298,000 0.3628 6.85%
2025-07-04 0 0.365 0.365 0.375 0.365 0.365 8,000 2,920 0.3650 0.365 0.365 0.375 0.365 0.365 8,000 0.3650 -5.19%
2025-07-03 0 0.385 0.365 0.390 0.375 0.405 180,000 68,340 0.3797 0.385 0.365 0.390 0.375 0.405 180,000 0.3797 1.32%
2025-07-02 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2025-06-30 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2025-06-27 0 0.380 0.370 0.380 0.380 0.380 3,326,000 1,230,740 0.3700 0.380 0.370 0.380 0.380 0.380 3,326,000 0.3700 -2.56%
2025-06-26 0 0.390 0.370 0.390 0.380 0.390 10,000 3,820 0.3820 0.390 0.370 0.390 0.380 0.390 10,000 0.3820 0.00%
2025-06-25 0 0.390 0.365 0.390 0.360 0.395 58,000 21,210 0.3657 0.390 0.365 0.390 0.360 0.395 58,000 0.3657 0.00%
2025-06-24 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2025-06-23 0 0.390 0.370 0.390 0.390 0.395 158,000 62,000 0.3924 0.390 0.370 0.390 0.390 0.395 158,000 0.3924 -1.27%
2025-06-20 0 0.395 0.370 0.395 0.365 0.400 142,000 52,850 0.3722 0.395 0.370 0.395 0.365 0.400 142,000 0.3722 3.95%
2025-06-19 0 0.380 0.360 0.380 0.375 0.380 102,000 38,510 0.3775 0.380 0.360 0.380 0.375 0.380 102,000 0.3775 -1.30%
2025-06-18 0 0.385 0.360 0.385 0.370 0.385 110,000 41,300 0.3755 0.385 0.360 0.385 0.370 0.385 110,000 0.3755 -1.28%
2025-06-17 0 0.390 0.370 0.390 0.380 0.395 102,000 39,550 0.3877 0.390 0.370 0.390 0.380 0.395 102,000 0.3877 0.00%
2025-06-16 0 0.390 0.365 0.395 0.365 0.400 288,000 107,120 0.3719 0.390 0.365 0.395 0.365 0.400 288,000 0.3719 2.63%
2025-06-13 0 0.380 0.360 0.380 0.375 0.390 102,000 38,990 0.3823 0.380 0.360 0.380 0.375 0.390 102,000 0.3823 -2.56%
2025-06-12 0 0.390 0.360 0.390 0.385 0.395 102,000 39,640 0.3886 0.390 0.360 0.390 0.385 0.395 102,000 0.3886 -2.50%
2025-06-11 0 0.400 0.365 0.400 0.350 0.400 386,000 138,560 0.3590 0.400 0.365 0.400 0.350 0.400 386,000 0.3590 12.68%
2025-06-10 0 0.355 0.350 0.360 0.355 0.360 100,000 35,610 0.3561 0.355 0.350 0.360 0.355 0.360 100,000 0.3561 0.00%
2025-06-09 0 0.355 0.350 0.355 0.355 0.370 154,000 55,970 0.3634 0.355 0.350 0.355 0.355 0.370 154,000 0.3634 -4.05%
2025-06-06 0 0.370 0.365 0.375 0.370 0.375 64,000 23,690 0.3702 0.370 0.365 0.375 0.370 0.375 64,000 0.3702 1.37%
2025-06-05 0 0.365 0.350 0.375 0.365 0.375 100,000 37,180 0.3718 0.365 0.350 0.375 0.365 0.375 100,000 0.3718 -1.35%
2025-06-04 0 0.370 0.330 0.380 0.365 0.380 300,000 111,370 0.3712 0.370 0.330 0.380 0.365 0.380 300,000 0.3712 -3.90%
2025-06-03 0 0.385 0.340 0.385 0.355 0.385 102,000 36,740 0.3602 0.385 0.340 0.385 0.355 0.385 102,000 0.3602 0.00%
2025-06-02 0 0.385 0.340 0.385 0.340 0.385 110,000 40,270 0.3661 0.385 0.340 0.385 0.340 0.385 110,000 0.3661 2.67%
2025-05-30 0 0.375 0.335 0.375 0.370 0.390 102,000 37,930 0.3719 0.375 0.335 0.375 0.370 0.390 102,000 0.3719 -2.60%
2025-05-29 0 0.385 0.340 0.385 0.300 0.385 652,000 220,000 0.3374 0.385 0.340 0.385 0.300 0.385 652,000 0.3374 0.00%
2025-05-28 0 0.385 0.335 0.385 0.375 0.390 114,000 43,690 0.3832 0.385 0.335 0.385 0.375 0.390 114,000 0.3832 4.05%
2025-05-27 0 0.370 0.365 0.375 0.360 0.370 158,000 57,400 0.3633 0.370 0.365 0.375 0.360 0.370 158,000 0.3633 -1.33%
2025-05-26 0 0.375 0.365 0.380 0.375 0.390 200,000 75,410 0.3771 0.375 0.365 0.380 0.375 0.390 200,000 0.3771 2.74%
2025-05-23 0 0.365 0.345 0.370 0.365 0.440 100,000 38,510 0.3851 0.365 0.345 0.370 0.365 0.440 100,000 0.3851 0.00%
2025-05-22 0 0.365 0.360 0.370 0.360 0.375 100,000 36,570 0.3657 0.365 0.360 0.370 0.360 0.375 100,000 0.3657 0.00%
2025-05-21 0 0.365 0.365 0.370 0.365 0.380 182,000 66,940 0.3678 0.365 0.365 0.370 0.365 0.380 182,000 0.3678 -2.67%
2025-05-20 0 0.375 0.375 0.380 0.375 0.380 100,000 37,650 0.3765 0.375 0.375 0.380 0.375 0.380 100,000 0.3765 -1.32%
2025-05-19 0 0.380 0.370 0.385 0.370 0.385 100,000 37,960 0.3796 0.380 0.370 0.385 0.370 0.385 100,000 0.3796 -1.30%
2025-05-16 0 0.385 0.380 0.385 0.385 0.400 158,000 61,130 0.3869 0.385 0.380 0.385 0.385 0.400 158,000 0.3869 -2.53%
2025-05-15 0 0.395 0.380 0.405 0.380 0.405 100,000 39,930 0.3993 0.395 0.380 0.405 0.380 0.405 100,000 0.3993 0.00%
2025-05-14 0 0.395 0.390 0.400 0.390 0.440 102,000 42,140 0.4131 0.395 0.390 0.400 0.390 0.440 102,000 0.4131 -1.25%
2025-05-13 0 0.400 0.395 0.425 0.385 0.445 134,000 54,360 0.4057 0.400 0.395 0.425 0.385 0.445 134,000 0.4057 2.56%
2025-05-12 0 0.390 0.390 0.400 0.390 0.390 102,000 39,780 0.3900 0.390 0.390 0.400 0.390 0.390 102,000 0.3900 2.63%
2025-05-09 0 0.380 0.365 0.400 0.380 0.390 234,000 89,640 0.3831 0.380 0.365 0.400 0.380 0.390 234,000 0.3831 -5.00%
2025-05-08 0 0.400 0.400 0.405 0.390 0.400 100,000 39,760 0.3976 0.400 0.400 0.405 0.390 0.400 100,000 0.3976 -1.23%
2025-05-07 0 0.405 0.400 0.410 0.405 0.405 124,000 50,220 0.4050 0.405 0.400 0.410 0.405 0.405 124,000 0.4050 -1.22%
2025-05-06 0 0.410 0.400 0.415 0.400 0.415 136,000 55,530 0.4083 0.410 0.400 0.415 0.400 0.415 136,000 0.4083 3.80%
2025-05-02 0 0.395 0.390 0.400 0.390 0.395 100,000 39,400 0.3940 0.395 0.390 0.400 0.390 0.395 100,000 0.3940 1.28%
2025-04-30 0 0.390 0.380 0.395 0.390 0.395 100,000 39,330 0.3933 0.390 0.380 0.395 0.390 0.395 100,000 0.3933 -1.27%
2025-04-29 0 0.395 0.385 0.400 0.390 0.395 100,000 39,420 0.3942 0.395 0.385 0.400 0.390 0.395 100,000 0.3942 -1.25%
2025-04-28 0 0.400 0.395 0.405 0.390 0.415 234,000 93,890 0.4012 0.400 0.395 0.405 0.390 0.415 234,000 0.4012 -4.76%
2025-04-25 0 0.420 0.400 0.430 0.390 0.445 142,000 59,970 0.4223 0.420 0.400 0.430 0.390 0.445 142,000 0.4223 -1.18%
2025-04-24 0 0.425 0.420 0.430 0.425 0.445 100,000 43,220 0.4322 0.425 0.420 0.430 0.425 0.445 100,000 0.4322 0.00%
2025-04-23 0 0.425 0.400 0.425 0.425 0.430 100,000 42,810 0.4281 0.425 0.400 0.425 0.425 0.430 100,000 0.4281 -2.30%
2025-04-22 0 0.435 0.435 0.445 0.430 0.445 118,000 51,600 0.4373 0.435 0.435 0.445 0.430 0.445 118,000 0.4373 2.35%
2025-04-17 0 0.425 0.420 0.425 0.420 0.430 170,000 72,250 0.4250 0.425 0.420 0.425 0.420 0.430 170,000 0.4250 0.00%
2025-04-16 0 0.425 0.420 0.430 0.415 0.445 100,000 42,980 0.4298 0.425 0.420 0.430 0.415 0.445 100,000 0.4298 2.41%
2025-04-15 0 0.415 0.390 0.425 0.405 0.430 100,000 41,900 0.4190 0.415 0.390 0.425 0.405 0.430 100,000 0.4190 0.00%
2025-04-14 0 0.415 0.410 0.420 0.415 0.415 100,000 41,500 0.4150 0.415 0.410 0.420 0.415 0.415 100,000 0.4150 1.22%
2025-04-11 0 0.410 0.405 0.415 0.395 0.410 100,000 40,880 0.4088 0.410 0.405 0.415 0.395 0.410 100,000 0.4088 -1.20%
2025-04-10 0 0.415 0.410 0.450 0.405 0.415 108,000 43,990 0.4073 0.415 0.410 0.450 0.405 0.415 108,000 0.4073 0.00%
2025-04-09 0 0.415 0.410 0.425 0.410 0.420 142,000 59,230 0.4171 0.415 0.410 0.425 0.410 0.420 142,000 0.4171 -3.49%
2025-04-08 0 0.430 0.420 0.430 0.415 0.435 100,000 42,810 0.4281 0.430 0.420 0.430 0.415 0.435 100,000 0.4281 -2.27%
2025-04-07 0 0.440 0.415 0.440 0.415 0.440 358,000 149,120 0.4165 0.440 0.415 0.440 0.415 0.440 358,000 0.4165 4.76%
2025-04-03 0 0.420 0.420 0.425 0.415 0.425 184,000 77,220 0.4197 0.420 0.420 0.425 0.415 0.425 184,000 0.4197 0.00%
2025-04-02 0 0.420 0.420 0.425 0.415 0.430 90,000 37,880 0.4209 0.420 0.420 0.425 0.415 0.430 90,000 0.4209 0.00%
2025-04-01 0 0.420 0.415 0.425 0.395 0.430 120,000 49,160 0.4097 0.420 0.415 0.425 0.395 0.430 120,000 0.4097 0.00%
2025-03-31 0 0.420 0.415 0.425 0.415 0.425 100,000 41,860 0.4186 0.420 0.415 0.425 0.415 0.425 100,000 0.4186 1.20%
2025-03-28 0 0.415 0.410 0.420 0.400 0.420 100,000 40,990 0.4099 0.415 0.410 0.420 0.400 0.420 100,000 0.4099 0.00%
2025-03-27 0 0.415 0.400 0.420 0.395 0.440 100,000 41,370 0.4137 0.415 0.400 0.420 0.395 0.440 100,000 0.4137 -2.35%
2025-03-26 0 0.425 0.415 0.425 0.415 0.435 112,000 47,090 0.4204 0.425 0.415 0.425 0.415 0.435 112,000 0.4204 1.19%
2025-03-25 0 0.420 0.400 0.420 0.395 0.420 292,000 117,010 0.4007 0.420 0.400 0.420 0.395 0.420 292,000 0.4007 5.00%
2025-03-24 0 0.400 0.385 0.400 0.385 0.420 334,000 132,280 0.3960 0.400 0.385 0.400 0.385 0.420 334,000 0.3960 -4.76%
2025-03-21 0 0.420 0.400 0.420 0.380 0.460 1,567,570 651,625 0.4157 0.420 0.400 0.420 0.380 0.460 1,567,570 0.4157 -9.68%
2025-03-20 0 0.465 0.460 0.470 0.455 0.470 142,000 65,720 0.4628 0.465 0.460 0.470 0.455 0.470 142,000 0.4628 -2.11%
2025-03-19 0 0.475 0.460 0.480 0.455 0.495 100,000 47,840 0.4784 0.475 0.460 0.480 0.455 0.495 100,000 0.4784 2.15%
2025-03-18 0 0.465 0.460 0.470 0.460 0.465 106,000 49,280 0.4649 0.465 0.460 0.470 0.460 0.465 106,000 0.4649 0.00%
2025-03-17 0 0.465 0.450 0.470 0.465 0.475 100,000 46,980 0.4698 0.465 0.450 0.470 0.465 0.475 100,000 0.4698 3.33%
2025-03-14 0 0.450 0.450 0.470 0.450 0.485 102,000 47,580 0.4665 0.450 0.450 0.470 0.450 0.485 102,000 0.4665 -5.26%
2025-03-13 0 0.475 0.450 0.485 0.455 0.475 100,000 47,380 0.4738 0.475 0.450 0.485 0.455 0.475 100,000 0.4738 1.06%
2025-03-12 0 0.470 0.450 0.470 0.450 0.495 130,000 62,180 0.4783 0.470 0.450 0.470 0.450 0.495 130,000 0.4783 1.08%
2025-03-11 0 0.465 0.450 0.470 0.465 0.465 100,000 46,500 0.4650 0.465 0.450 0.470 0.465 0.465 100,000 0.4650 -1.06%
2025-03-10 0 0.470 0.445 0.470 0.470 0.490 100,000 47,970 0.4797 0.470 0.445 0.470 0.470 0.490 100,000 0.4797 1.08%
2025-03-07 0 0.465 0.465 0.480 0.440 0.480 168,000 76,060 0.4527 0.465 0.465 0.480 0.440 0.480 168,000 0.4527 0.00%
2025-03-06 0 0.465 0.465 0.470 0.465 0.475 120,000 56,460 0.4705 0.465 0.465 0.470 0.465 0.475 120,000 0.4705 -4.12%
2025-03-05 0 0.485 0.450 0.485 0.485 0.485 100,000 48,500 0.4850 0.485 0.450 0.485 0.485 0.485 100,000 0.4850 5.43%
2025-03-04 0 0.460 0.450 0.490 0.455 0.520 128,000 61,960 0.4841 0.460 0.450 0.490 0.455 0.520 128,000 0.4841 -8.00%
2025-03-03 0 0.500 0.480 0.500 0.500 0.520 100,000 50,220 0.5022 0.500 0.480 0.500 0.500 0.520 100,000 0.5022 2.04%
2025-02-28 0 0.490 0.460 0.490 0.485 0.540 198,000 97,330 0.4916 0.490 0.460 0.490 0.485 0.540 198,000 0.4916 2.08%
2025-02-27 0 0.480 0.450 0.495 0.480 0.510 158,000 79,340 0.5022 0.480 0.450 0.495 0.480 0.510 158,000 0.5022 1.05%
2025-02-26 0 0.475 0.450 0.475 0.475 0.510 100,000 48,930 0.4893 0.475 0.450 0.475 0.475 0.510 100,000 0.4893 1.06%
2025-02-25 0 0.470 0.450 0.475 0.450 0.475 196,000 91,230 0.4655 0.470 0.450 0.475 0.450 0.475 196,000 0.4655 -1.05%
2025-02-24 0 0.475 0.450 0.480 0.455 0.485 104,000 49,300 0.4740 0.475 0.450 0.480 0.455 0.485 104,000 0.4740 -4.04%
2025-02-21 0 0.495 0.475 0.495 0.495 0.530 108,000 54,140 0.5013 0.495 0.475 0.495 0.495 0.530 108,000 0.5013 -1.00%
2025-02-20 0 0.500 0.470 0.510 0.470 0.520 100,000 49,620 0.4962 0.500 0.470 0.510 0.470 0.520 100,000 0.4962 0.00%
2025-02-19 0 0.500 0.500 0.510 0.490 0.520 426,000 218,330 0.5125 0.500 0.500 0.510 0.490 0.520 426,000 0.5125 2.04%
2025-02-18 0 0.490 0.450 0.490 0.450 0.495 258,000 121,100 0.4694 0.490 0.450 0.490 0.450 0.495 258,000 0.4694 8.89%
2025-02-17 0 0.450 0.430 0.460 0.425 0.450 524,000 227,740 0.4346 0.450 0.430 0.460 0.425 0.450 524,000 0.4346 -3.23%
2025-02-14 0 0.465 0.450 0.470 0.455 0.475 122,000 56,810 0.4657 0.465 0.450 0.470 0.455 0.475 122,000 0.4657 -3.12%
2025-02-13 0 0.480 0.455 0.480 0.455 0.490 100,000 47,410 0.4741 0.480 0.455 0.480 0.455 0.490 100,000 0.4741 2.13%
2025-02-12 0 0.470 0.460 0.475 0.470 0.470 122,000 57,160 0.4685 0.470 0.460 0.475 0.470 0.470 122,000 0.4685 -1.05%
2025-02-11 0 0.475 0.450 0.485 0.445 0.495 112,000 53,900 0.4813 0.475 0.450 0.485 0.445 0.495 112,000 0.4813 -2.06%
2025-02-10 0 0.485 0.485 0.490 0.465 0.485 70,000 33,710 0.4816 0.485 0.485 0.490 0.465 0.485 70,000 0.4816 5.43%
2025-02-07 0 0.460 0.460 0.470 0.460 0.485 102,000 48,210 0.4726 0.460 0.460 0.470 0.460 0.485 102,000 0.4726 0.00%
2025-02-06 0 0.460 0.460 0.475 0.460 0.500 272,000 128,360 0.4719 0.460 0.460 0.475 0.460 0.500 272,000 0.4719 0.00%
2025-02-05 0 0.460 0.460 0.470 0.455 0.485 128,000 59,210 0.4626 0.460 0.460 0.470 0.455 0.485 128,000 0.4626 2.22%
2025-02-04 0 0.450 0.435 0.465 0.440 0.475 146,000 66,140 0.4530 0.450 0.435 0.465 0.440 0.475 146,000 0.4530 4.65%
2025-02-03 0 0.430 0.430 0.455 0.420 0.465 114,000 50,770 0.4454 0.430 0.430 0.455 0.420 0.465 114,000 0.4454 -8.51%
2025-01-28 0 0.470 0.430 0.475 0.470 0.490 100,000 47,830 0.4783 0.470 0.430 0.475 0.470 0.490 100,000 0.4783 -1.05%
2025-01-27 0 0.475 0.440 0.465 0.455 0.485 100,000 47,490 0.4749 0.475 0.440 0.465 0.455 0.485 100,000 0.4749 -2.06%
2025-01-24 0 0.485 0.445 0.465 0.460 0.490 160,000 76,430 0.4777 0.485 0.445 0.465 0.460 0.490 160,000 0.4777 10.23%
2025-01-23 0 0.440 0.440 0.475 0.435 0.490 184,000 86,650 0.4709 0.440 0.440 0.475 0.435 0.490 184,000 0.4709 -5.38%
2025-01-22 0 0.465 0.445 0.465 0.415 0.465 266,000 116,880 0.4394 0.465 0.445 0.465 0.415 0.465 266,000 0.4394 10.71%
2025-01-21 0 0.420 0.405 0.420 0.405 0.435 444,000 183,510 0.4133 0.420 0.405 0.420 0.405 0.435 444,000 0.4133 -2.33%
2025-01-20 0 0.430 0.430 0.440 0.430 0.455 128,000 56,310 0.4399 0.430 0.430 0.440 0.430 0.455 128,000 0.4399 -5.49%
2025-01-17 0 0.455 0.425 0.455 0.405 0.480 258,000 116,460 0.4514 0.455 0.425 0.455 0.405 0.480 258,000 0.4514 -1.09%
2025-01-16 0 0.460 0.455 0.460 0.455 0.480 136,000 64,510 0.4743 0.460 0.455 0.460 0.455 0.480 136,000 0.4743 1.10%
2025-01-15 0 0.455 0.475 0.480 0.455 0.480 136,000 63,730 0.4686 0.455 0.475 0.480 0.455 0.480 136,000 0.4686 -2.15%
2025-01-14 0 0.465 0.460 0.465 0.460 0.495 292,000 136,880 0.4688 0.465 0.460 0.465 0.460 0.495 292,000 0.4688 -1.06%
2025-01-13 0 0.470 0.470 0.490 0.455 0.520 558,000 267,840 0.4800 0.470 0.470 0.490 0.455 0.520 558,000 0.4800 -3.09%
2025-01-10 0 0.485 0.460 0.485 0.445 0.490 566,000 258,230 0.4562 0.485 0.460 0.485 0.445 0.490 566,000 0.4562 1.04%
2025-01-09 0 0.480 0.460 0.480 0.460 0.520 2,876,000 1,384,780 0.4815 0.480 0.460 0.480 0.460 0.520 2,876,000 0.4815 -12.73%
2025-01-08 0 0.550 0.540 0.550 0.520 0.800 23,704,000 13,747,560 0.5800 0.550 0.540 0.550 0.520 0.800 23,704,000 0.5800 10.00%
2025-01-07 0 0.500 0.490 0.500 0.495 0.510 102,000 51,250 0.5025 0.500 0.490 0.500 0.495 0.510 102,000 0.5025 0.00%
2025-01-06 0 0.500 0.490 0.500 0.500 0.520 100,000 50,520 0.5052 0.500 0.490 0.500 0.500 0.520 100,000 0.5052 0.00%
2025-01-03 0 0.500 0.500 0.510 0.500 0.510 78,000 39,160 0.5021 0.500 0.500 0.510 0.500 0.510 78,000 0.5021 1.01%
2025-01-02 0 0.495 0.490 0.495 0.495 0.500 100,000 49,540 0.4954 0.495 0.490 0.495 0.495 0.500 100,000 0.4954 -1.00%
2024-12-31 0 0.500 0.500 0.510 0.500 0.510 38,000 19,340 0.5089 0.500 0.500 0.510 0.500 0.510 38,000 0.5089 -1.96%
2024-12-30 0 0.510 0.500 0.510 0.500 0.520 100,000 50,700 0.5070 0.510 0.500 0.510 0.500 0.520 100,000 0.5070 2.00%
2024-12-27 0 0.500 0.495 0.500 0.500 0.500 4,000 2,000 0.5000 0.500 0.495 0.500 0.500 0.500 4,000 0.5000 0.00%
2024-12-24 0 0.500 0.495 0.500 0.495 0.500 48,000 23,770 0.4952 0.500 0.495 0.500 0.495 0.500 48,000 0.4952 0.00%
2024-12-23 0 0.500 0.495 0.500 0.495 0.500 20,000 9,910 0.4955 0.500 0.495 0.500 0.495 0.500 20,000 0.4955 0.00%
2024-12-20 0 0.500 0.490 0.520 0.500 0.520 100,000 50,660 0.5066 0.500 0.490 0.520 0.500 0.520 100,000 0.5066 0.00%
2024-12-19 0 0.500 0.480 0.500 0.495 0.500 102,000 50,500 0.4951 0.500 0.480 0.500 0.495 0.500 102,000 0.4951 0.00%
2024-12-18 0 0.500 0.490 0.510 0.480 0.510 100,000 49,880 0.4988 0.500 0.490 0.510 0.480 0.510 100,000 0.4988 0.00%
2024-12-17 0 0.500 0.480 0.500 0.495 0.500 40,000 19,780 0.4945 0.500 0.480 0.500 0.495 0.500 40,000 0.4945 0.00%
2024-12-16 0 0.500 0.480 0.520 0.500 0.510 100,000 50,500 0.5050 0.500 0.480 0.520 0.500 0.510 100,000 0.5050 -1.96%
2024-12-13 0 0.510 0.485 0.510 0.495 0.520 100,000 50,750 0.5075 0.510 0.485 0.510 0.495 0.520 100,000 0.5075 2.00%
2024-12-12 0 0.500 0.475 0.500 0.470 0.500 170,000 82,320 0.4842 0.500 0.475 0.500 0.470 0.500 170,000 0.4842 0.00%
2024-12-11 0 0.500 0.500 0.510 0.500 0.520 76,000 38,300 0.5039 0.500 0.500 0.510 0.500 0.520 76,000 0.5039 2.04%
2024-12-10 0 0.490 0.485 0.490 0.485 0.490 22,000 10,690 0.4859 0.490 0.485 0.490 0.485 0.490 22,000 0.4859 0.00%
2024-12-09 0 0.490 0.485 0.490 0.485 0.510 102,000 50,180 0.4920 0.490 0.485 0.490 0.485 0.510 102,000 0.4920 -3.92%
2024-12-06 0 0.510 0.470 0.510 0.510 0.520 100,000 51,180 0.5118 0.510 0.470 0.510 0.510 0.520 100,000 0.5118 0.00%
2024-12-05 0 0.510 0.500 0.520 0.510 0.520 100,000 51,300 0.5130 0.510 0.500 0.520 0.510 0.520 100,000 0.5130 0.00%
2024-12-04 0 0.510 0.490 0.510 0.495 0.510 100,000 50,070 0.5007 0.510 0.490 0.510 0.495 0.510 100,000 0.5007 2.00%
2024-12-03 0 0.500 0.520 0.530 0.500 0.530 180,000 90,460 0.5026 0.500 0.520 0.530 0.500 0.530 180,000 0.5026 -1.96%
2024-12-02 0 0.510 0.475 0.510 0.490 0.510 102,000 50,990 0.4999 0.510 0.475 0.510 0.490 0.510 102,000 0.4999 0.00%
2024-11-29 0 0.510 0.480 0.510 0.495 0.510 102,000 51,290 0.5028 0.510 0.480 0.510 0.495 0.510 102,000 0.5028 -1.92%
2024-11-28 0 0.520 0.480 0.530 0.495 0.530 100,000 51,140 0.5114 0.520 0.480 0.530 0.495 0.530 100,000 0.5114 4.00%
2024-11-27 0 0.500 0.480 0.500 0.495 0.510 102,000 51,320 0.5031 0.500 0.480 0.500 0.495 0.510 102,000 0.5031 0.00%
2024-11-26 0 0.500 0.480 0.500 0.495 0.530 102,000 51,830 0.5081 0.500 0.480 0.500 0.495 0.530 102,000 0.5081 -1.96%
2024-11-25 0 0.510 0.490 0.510 0.495 0.540 102,000 51,250 0.5025 0.510 0.490 0.510 0.495 0.540 102,000 0.5025 0.00%
2024-11-22 0 0.510 0.480 0.520 0.510 0.540 100,000 51,680 0.5168 0.510 0.480 0.520 0.510 0.540 100,000 0.5168 0.00%
2024-11-21 0 0.510 0.485 0.510 0.500 0.520 106,000 53,560 0.5053 0.510 0.485 0.510 0.500 0.520 106,000 0.5053 0.00%
2024-11-20 0 0.510 0.485 0.510 0.485 0.530 104,000 51,900 0.4990 0.510 0.485 0.510 0.485 0.530 104,000 0.4990 8.51%
2024-11-19 0 0.470 0.470 0.510 0.470 0.510 124,000 62,580 0.5047 0.470 0.470 0.510 0.470 0.510 124,000 0.5047 -7.84%
2024-11-18 0 0.510 0.455 0.530 0.510 0.520 100,000 51,380 0.5138 0.510 0.455 0.530 0.510 0.520 100,000 0.5138 0.00%
2024-11-15 0 0.510 0.480 0.510 0.495 0.540 110,000 55,860 0.5078 0.510 0.480 0.510 0.495 0.540 110,000 0.5078 0.00%
2024-11-14 0 0.510 0.475 0.510 0.500 0.520 106,000 53,600 0.5057 0.510 0.475 0.510 0.500 0.520 106,000 0.5057 0.00%
2024-11-13 0 0.510 0.490 0.510 0.500 0.520 102,000 51,880 0.5086 0.510 0.490 0.510 0.500 0.520 102,000 0.5086 -1.92%
2024-11-12 0 0.520 0.485 0.520 0.480 0.520 126,000 64,150 0.5091 0.520 0.485 0.520 0.480 0.520 126,000 0.5091 0.00%
2024-11-11 0 0.520 0.490 0.530 0.510 0.540 100,000 52,480 0.5248 0.520 0.490 0.530 0.510 0.540 100,000 0.5248 1.96%
2024-11-08 0 0.510 0.500 0.520 0.510 0.540 110,000 56,940 0.5176 0.510 0.500 0.520 0.510 0.540 110,000 0.5176 0.00%
2024-11-07 0 0.510 0.510 0.520 0.510 0.550 42,000 22,060 0.5252 0.510 0.510 0.520 0.510 0.550 42,000 0.5252 0.00%
2024-11-06 0 0.510 0.495 0.520 0.495 0.530 100,000 50,020 0.5002 0.510 0.495 0.520 0.495 0.530 100,000 0.5002 3.03%
2024-11-05 0 0.495 0.490 0.495 0.485 0.500 228,000 112,680 0.4942 0.495 0.490 0.495 0.485 0.500 228,000 0.4942 -1.00%
2024-11-04 0 0.500 0.490 0.510 0.485 0.510 270,000 133,320 0.4938 0.500 0.490 0.510 0.485 0.510 270,000 0.4938 0.00%
2024-11-01 0 0.500 0.495 0.520 0.495 0.540 104,000 54,730 0.5263 0.500 0.495 0.520 0.495 0.540 104,000 0.5263 0.00%
2024-10-31 0 0.500 0.495 0.510 0.500 0.580 148,000 77,700 0.5250 0.500 0.495 0.510 0.500 0.580 148,000 0.5250 -9.09%
2024-10-30 0 0.550 0.520 0.560 0.550 0.610 144,000 82,800 0.5750 0.550 0.520 0.560 0.550 0.610 144,000 0.5750 -5.17%
2024-10-29 0 0.580 0.580 0.590 0.560 0.580 116,000 66,660 0.5747 0.580 0.580 0.590 0.560 0.580 116,000 0.5747 0.00%
2024-10-28 0 0.580 0.550 0.580 0.560 0.580 108,000 61,700 0.5713 0.580 0.550 0.580 0.560 0.580 108,000 0.5713 3.57%
2024-10-25 0 0.560 0.500 0.560 0.530 0.570 6,916,992 3,873,295 0.5600 0.560 0.500 0.560 0.530 0.570 6,916,992 0.5600 3.70%
2024-10-24 0 0.540 0.560 0.590 0.540 0.570 180,000 98,160 0.5453 0.540 0.560 0.590 0.540 0.570 180,000 0.5453 -1.82%
2024-10-23 0 0.550 0.530 0.560 0.550 0.560 100,000 55,520 0.5552 0.550 0.530 0.560 0.550 0.560 100,000 0.5552 0.00%
2024-10-22 0 0.550 0.500 0.550 0.520 0.550 102,000 55,220 0.5414 0.550 0.500 0.550 0.520 0.550 102,000 0.5414 0.00%
2024-10-21 0 0.550 0.500 0.550 0.500 0.550 100,000 54,280 0.5428 0.550 0.500 0.550 0.500 0.550 100,000 0.5428 5.77%
2024-10-18 0 0.520 0.540 0.560 0.510 0.560 122,000 64,520 0.5289 0.520 0.540 0.560 0.510 0.560 122,000 0.5289 -3.70%
2024-10-17 0 0.540 0.520 0.540 0.530 0.560 102,000 54,560 0.5349 0.540 0.520 0.540 0.530 0.560 102,000 0.5349 0.00%
2024-10-16 0 0.540 0.520 0.580 0.480 0.590 200,000 104,160 0.5208 0.540 0.520 0.580 0.480 0.590 200,000 0.5208 0.00%
2024-10-15 0 0.540 0.520 0.540 0.520 0.560 132,000 71,120 0.5388 0.540 0.520 0.540 0.520 0.560 132,000 0.5388 0.00%
2024-10-14 0 0.540 0.540 0.570 0.540 0.590 142,000 78,320 0.5515 0.540 0.540 0.570 0.540 0.590 142,000 0.5515 0.00%
2024-10-10 0 0.540 0.540 0.590 0.530 0.560 864,000 474,400 0.5491 0.540 0.540 0.590 0.530 0.560 864,000 0.5491 -1.82%
2024-10-09 0 0.550 0.510 0.540 0.510 0.550 120,000 63,960 0.5330 0.550 0.510 0.540 0.510 0.550 120,000 0.5330 0.00%
2024-10-08 0 0.550 0.540 0.550 0.520 0.560 134,000 72,900 0.5440 0.550 0.540 0.550 0.520 0.560 134,000 0.5440 -5.17%
2024-10-07 0 0.580 0.570 0.580 0.475 0.580 1,002,000 545,970 0.5449 0.580 0.570 0.580 0.475 0.580 1,002,000 0.5449 13.73%
2024-10-04 0 0.510 0.510 0.520 0.480 0.510 358,000 180,170 0.5033 0.510 0.510 0.520 0.480 0.510 358,000 0.5033 3.03%
2024-10-03 0 0.495 0.450 0.495 0.475 0.500 202,000 99,380 0.4920 0.495 0.450 0.495 0.475 0.500 202,000 0.4920 -1.00%
2024-10-02 0 0.500 0.500 0.510 0.495 0.510 346,000 173,130 0.5004 0.500 0.500 0.510 0.495 0.510 346,000 0.5004 0.00%
2024-09-30 0 0.500 0.485 0.500 0.490 0.530 102,000 50,880 0.4988 0.500 0.485 0.500 0.490 0.530 102,000 0.4988 0.00%
2024-09-27 0 0.500 0.485 0.530 0.495 0.570 134,000 68,230 0.5092 0.500 0.485 0.530 0.495 0.570 134,000 0.5092 -1.96%
2024-09-26 0 0.510 0.500 0.510 0.500 0.510 38,000 19,020 0.5005 0.510 0.500 0.510 0.500 0.510 38,000 0.5005 2.00%
2024-09-25 0 0.500 0.485 0.510 0.485 0.540 114,000 57,310 0.5027 0.500 0.485 0.510 0.485 0.540 114,000 0.5027 2.04%
2024-09-24 0 0.490 0.510 0.520 0.490 0.560 160,000 83,010 0.5188 0.490 0.510 0.520 0.490 0.560 160,000 0.5188 -10.91%
2024-09-23 0 0.550 0.510 0.570 0.550 0.580 100,000 55,760 0.5576 0.550 0.510 0.570 0.550 0.580 100,000 0.5576 7.84%
2024-09-20 0 0.510 0.530 0.580 0.500 0.590 278,000 143,260 0.5153 0.510 0.530 0.580 0.500 0.590 278,000 0.5153 -12.07%
2024-09-19 0 0.580 0.540 0.600 0.570 0.600 100,000 58,160 0.5816 0.580 0.540 0.600 0.570 0.600 100,000 0.5816 1.75%
2024-09-17 0 0.570 0.590 0.620 0.520 0.680 162,000 86,860 0.5362 0.570 0.590 0.620 0.520 0.680 162,000 0.5362 -6.56%
2024-09-16 0 0.610 0.510 0.620 0.610 0.610 100,000 61,000 0.6100 0.610 0.510 0.620 0.610 0.610 100,000 0.6100 -1.61%
2024-09-13 0 0.620 0.570 0.630 0.620 0.620 100,000 62,000 0.6200 0.620 0.570 0.630 0.620 0.620 100,000 0.6200 1.64%
2024-09-12 0 0.610 0.560 0.620 0.610 0.630 100,000 61,600 0.6160 0.610 0.560 0.620 0.610 0.630 100,000 0.6160 1.67%
2024-09-11 0 0.600 0.560 0.600 0.580 0.640 108,000 65,560 0.6070 0.600 0.560 0.600 0.580 0.640 108,000 0.6070 -3.23%
2024-09-10 0 0.620 0.560 0.620 0.610 0.640 110,000 67,760 0.6160 0.620 0.560 0.620 0.610 0.640 110,000 0.6160 5.08%
2024-09-09 0 0.590 0.530 0.590 0.580 0.610 114,000 67,740 0.5942 0.590 0.530 0.590 0.580 0.610 114,000 0.5942 -4.84%
2024-09-05 0 0.620 0.490 0.620 0.490 0.680 182,000 95,780 0.5263 0.620 0.490 0.620 0.490 0.680 182,000 0.5263 16.98%
2024-09-04 0 0.530 0.495 0.530 0.500 0.530 110,000 55,260 0.5024 0.530 0.495 0.530 0.500 0.530 110,000 0.5024 0.00%
2024-09-03 0 0.530 0.500 0.530 0.495 0.530 110,000 55,870 0.5079 0.530 0.500 0.530 0.495 0.530 110,000 0.5079 1.92%
2024-09-02 0 0.520 0.510 0.520 0.510 0.520 106,000 54,440 0.5136 0.520 0.510 0.520 0.510 0.520 106,000 0.5136 -1.89%
2024-08-30 0 0.530 0.500 0.530 0.520 0.530 102,000 53,140 0.5210 0.530 0.500 0.530 0.520 0.530 102,000 0.5210 0.00%
2024-08-29 0 0.530 0.520 0.530 0.520 0.530 18,000 9,380 0.5211 0.530 0.520 0.530 0.520 0.530 18,000 0.5211 0.00%
2024-08-28 0 0.530 0.510 0.530 0.530 0.530 100,000 53,000 0.5300 0.530 0.510 0.530 0.530 0.530 100,000 0.5300 -1.85%
2024-08-27 0 0.540 0.500 0.540 0.520 0.540 102,000 53,760 0.5271 0.540 0.500 0.540 0.520 0.540 102,000 0.5271 0.00%
2024-08-26 0 0.540 0.510 0.550 0.540 0.540 100,000 54,000 0.5400 0.540 0.510 0.550 0.540 0.540 100,000 0.5400 1.89%
2024-08-23 0 0.530 0.510 0.530 0.510 0.530 144,000 74,640 0.5183 0.530 0.510 0.530 0.510 0.530 144,000 0.5183 -3.64%
2024-08-22 0 0.550 0.500 0.550 0.520 0.550 104,000 55,700 0.5356 0.550 0.500 0.550 0.520 0.550 104,000 0.5356 -1.79%
2024-08-21 0 0.560 0.540 0.560 0.540 0.560 94,000 51,000 0.5426 0.560 0.540 0.560 0.540 0.560 94,000 0.5426 -1.75%
2024-08-20 0 0.570 0.560 0.570 0.580 0.590 100,000 58,140 0.5814 0.570 0.560 0.570 0.580 0.590 100,000 0.5814 -1.72%
2024-08-19 0 0.580 0.560 0.590 0.580 0.670 116,000 72,800 0.6276 0.580 0.560 0.590 0.580 0.670 116,000 0.6276 -6.45%
2024-08-16 0 0.620 0.610 0.620 0.590 0.690 142,000 89,960 0.6335 0.620 0.610 0.620 0.590 0.690 142,000 0.6335 -3.12%
2024-08-15 0 0.640 0.580 0.640 0.580 0.640 116,000 69,420 0.5984 0.640 0.580 0.640 0.580 0.640 116,000 0.5984 8.47%
2024-08-14 0 0.590 0.570 0.630 0.580 0.660 108,000 66,860 0.6191 0.590 0.570 0.630 0.580 0.660 108,000 0.6191 -6.35%
2024-08-13 0 0.630 0.570 0.630 0.570 0.660 118,000 71,440 0.6054 0.630 0.570 0.630 0.570 0.660 118,000 0.6054 -5.97%
2024-08-12 0 0.670 0.600 0.660 0.600 0.700 108,000 68,500 0.6343 0.670 0.600 0.660 0.600 0.700 108,000 0.6343 13.56%
2024-08-09 0 0.590 0.550 0.620 0.580 0.650 102,000 60,340 0.5916 0.590 0.550 0.620 0.580 0.650 102,000 0.5916 1.72%
2024-08-08 0 0.580 0.530 0.580 0.530 0.590 148,000 82,560 0.5578 0.580 0.530 0.580 0.530 0.590 148,000 0.5578 -1.69%
2024-08-07 0 0.590 0.560 0.590 0.550 0.590 116,000 66,560 0.5738 0.590 0.560 0.590 0.550 0.590 116,000 0.5738 1.72%
2024-08-06 0 0.580 0.550 0.580 0.550 0.590 148,000 84,800 0.5730 0.580 0.550 0.580 0.550 0.590 148,000 0.5730 -4.92%
2024-08-05 0 0.610 0.570 0.610 0.580 0.660 174,000 106,080 0.6097 0.610 0.570 0.610 0.580 0.660 174,000 0.6097 -1.61%
2024-08-02 0 0.620 0.580 0.620 0.580 0.660 104,000 66,000 0.6346 0.620 0.580 0.620 0.580 0.660 104,000 0.6346 -1.59%
2024-08-01 0 0.630 0.610 0.630 0.630 0.660 112,000 72,940 0.6513 0.630 0.610 0.630 0.630 0.660 112,000 0.6513 -1.56%
2024-07-31 0 0.640 0.620 0.640 0.630 0.670 100,000 64,440 0.6444 0.640 0.620 0.640 0.630 0.670 100,000 0.6444 -1.54%
2024-07-30 0 0.650 0.620 0.650 0.630 0.680 590,000 393,000 0.6661 0.650 0.620 0.650 0.630 0.680 590,000 0.6661 -4.41%
2024-07-29 0 0.680 0.620 0.670 0.650 0.690 114,000 77,200 0.6772 0.680 0.620 0.670 0.650 0.690 114,000 0.6772 0.00%
2024-07-26 0 0.680 0.630 0.690 0.680 0.700 1,584,000 1,107,640 0.6993 0.680 0.630 0.690 0.680 0.700 1,584,000 0.6993 1.49%
2024-07-25 0 0.670 0.630 0.670 0.670 0.680 104,000 69,920 0.6723 0.670 0.630 0.670 0.670 0.680 104,000 0.6723 0.00%
2024-07-24 0 0.670 0.630 0.670 0.670 0.690 104,000 71,100 0.6837 0.670 0.630 0.670 0.670 0.690 104,000 0.6837 -2.90%
2024-07-23 0 0.690 0.640 0.690 0.690 0.700 104,000 71,820 0.6906 0.690 0.640 0.690 0.690 0.700 104,000 0.6906 0.00%
2024-07-22 0 0.690 0.630 0.680 0.690 0.700 100,000 69,020 0.6902 0.690 0.630 0.680 0.690 0.700 100,000 0.6902 0.00%
2024-07-19 0 0.690 0.630 0.680 0.610 0.700 102,000 68,960 0.6761 0.690 0.630 0.680 0.610 0.700 102,000 0.6761 -1.43%
2024-07-18 0 0.700 0.650 0.700 0.650 0.700 242,000 163,880 0.6772 0.700 0.650 0.700 0.650 0.700 242,000 0.6772 0.00%
2024-07-17 0 0.700 0.690 0.700 0.690 0.700 4,000 2,780 0.6950 0.700 0.690 0.700 0.690 0.700 4,000 0.6950 0.00%
2024-07-16 0 0.700 0.690 0.700 0.690 0.700 4,000 2,780 0.6950 0.700 0.690 0.700 0.690 0.700 4,000 0.6950 0.00%
2024-07-15 0 0.700 0.690 0.700 0.690 0.700 4,000 2,780 0.6950 0.700 0.690 0.700 0.690 0.700 4,000 0.6950 0.00%
2024-07-12 0 0.700 0.690 0.700 0.690 0.700 16,000 11,120 0.6950 0.700 0.690 0.700 0.690 0.700 16,000 0.6950 0.00%
2024-07-11 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2024-07-10 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2024-07-09 0 0.700 0.680 0.700 0.690 0.700 126,000 87,860 0.6973 0.700 0.680 0.700 0.690 0.700 126,000 0.6973 0.00%
2024-07-08 0 0.700 0.690 0.700 0.700 0.710 22,000 15,580 0.7082 0.700 0.690 0.700 0.700 0.710 22,000 0.7082 0.00%
2024-07-05 0 0.700 0.690 0.700 0.700 0.700 22,000 15,400 0.7000 0.700 0.690 0.700 0.700 0.700 22,000 0.7000 -1.41%
2024-07-04 0 0.710 0.700 0.720 0.700 0.720 100,000 70,200 0.7020 0.710 0.700 0.720 0.700 0.720 100,000 0.7020 0.00%
2024-07-03 0 0.710 0.700 0.720 0.710 0.720 100,000 71,400 0.7140 0.710 0.700 0.720 0.710 0.720 100,000 0.7140 0.00%
2024-07-02 0 0.710 0.690 0.720 0.690 0.710 100,000 70,400 0.7040 0.710 0.690 0.720 0.690 0.710 100,000 0.7040 0.00%
2024-06-28 0 0.710 0.710 0.720 0.710 0.720 74,000 52,560 0.7103 0.710 0.710 0.720 0.710 0.720 74,000 0.7103 0.00%
2024-06-27 0 0.710 0.710 0.720 0.700 0.710 196,000 138,860 0.7085 0.710 0.710 0.720 0.700 0.710 196,000 0.7085 1.43%
2024-06-26 0 0.700 0.690 0.710 0.690 0.700 168,000 117,520 0.6995 0.700 0.690 0.710 0.690 0.700 168,000 0.6995 0.00%
2024-06-25 0 0.700 0.690 0.700 0.690 0.700 42,000 29,220 0.6957 0.700 0.690 0.700 0.690 0.700 42,000 0.6957 -1.41%
2024-06-24 0 0.710 0.690 0.710 0.700 0.710 150,000 105,580 0.7039 0.710 0.690 0.710 0.700 0.710 150,000 0.7039 1.43%
2024-06-21 0 0.700 0.690 0.700 0.690 0.710 136,000 95,060 0.6990 0.700 0.690 0.700 0.690 0.710 136,000 0.6990 -1.41%
2024-06-20 0 0.710 0.700 0.720 0.690 0.730 600,000 422,560 0.7043 0.710 0.700 0.720 0.690 0.730 600,000 0.7043 0.00%
2024-06-19 0 0.710 0.710 0.740 0.710 0.740 276,000 198,100 0.7178 0.710 0.710 0.740 0.710 0.740 276,000 0.7178 -5.33%
2024-06-18 0 0.750 0.740 0.750 0.740 0.750 52,000 38,600 0.7423 0.750 0.740 0.750 0.740 0.750 52,000 0.7423 1.35%
2024-06-17 0 0.740 0.740 0.750 0.740 0.750 92,000 68,280 0.7422 0.740 0.740 0.750 0.740 0.750 92,000 0.7422 -2.63%
2024-06-14 0 0.760 0.730 0.760 0.720 0.770 104,000 77,380 0.7440 0.760 0.730 0.760 0.720 0.770 104,000 0.7440 0.00%
2024-06-13 0 0.760 0.710 0.770 0.760 0.770 100,000 76,100 0.7610 0.760 0.710 0.770 0.760 0.770 100,000 0.7610 -1.30%
2024-06-12 0 0.770 0.680 0.780 0.700 0.780 282,000 209,720 0.7437 0.770 0.680 0.780 0.700 0.780 282,000 0.7437 0.00%
2024-06-11 0 0.770 0.730 0.780 0.730 0.800 156,000 119,040 0.7631 0.770 0.730 0.780 0.730 0.800 156,000 0.7631 -1.28%
2024-06-07 0 0.780 0.720 0.780 0.780 0.780 102,000 79,560 0.7800 0.780 0.720 0.780 0.780 0.780 102,000 0.7800 0.00%
2024-06-06 0 0.780 0.720 0.780 0.720 0.790 254,000 187,300 0.7374 0.780 0.720 0.780 0.720 0.790 254,000 0.7374 2.63%
2024-06-05 0 0.760 0.750 0.770 0.750 0.780 100,000 75,700 0.7570 0.760 0.750 0.770 0.750 0.780 100,000 0.7570 -3.80%
2024-06-04 0 0.790 0.750 0.800 0.760 0.790 102,000 79,380 0.7782 0.790 0.750 0.800 0.760 0.790 102,000 0.7782 -1.25%
2024-06-03 0 0.800 0.750 0.800 0.730 0.810 166,000 128,940 0.7767 0.800 0.750 0.800 0.730 0.810 166,000 0.7767 6.67%
2024-05-31 0 0.750 0.780 0.790 0.740 0.820 276,000 213,260 0.7727 0.750 0.780 0.790 0.740 0.820 276,000 0.7727 -7.41%
2024-05-30 0 0.810 0.800 0.820 0.810 0.840 326,000 268,760 0.8244 0.810 0.800 0.820 0.810 0.840 326,000 0.8244 2.53%
2024-05-29 0 0.790 0.750 0.800 0.730 0.790 134,000 102,040 0.7615 0.790 0.750 0.800 0.730 0.790 134,000 0.7615 3.95%
2024-05-28 0 0.760 0.730 0.760 0.730 0.870 942,000 711,860 0.7557 0.760 0.730 0.760 0.730 0.870 942,000 0.7557 -5.00%
2024-05-27 0 0.800 0.790 0.830 0.800 0.830 324,000 265,180 0.8185 0.800 0.790 0.830 0.800 0.830 324,000 0.8185 -1.23%
2024-05-24 0 0.810 0.780 0.810 0.780 0.840 124,000 99,860 0.8053 0.810 0.780 0.810 0.780 0.840 124,000 0.8053 -2.41%
2024-05-23 0 0.830 0.830 0.840 0.790 0.850 460,000 369,020 0.8022 0.830 0.830 0.840 0.790 0.850 460,000 0.8022 1.22%
2024-05-22 0 0.820 0.800 0.820 0.790 0.830 234,000 190,660 0.8148 0.820 0.800 0.820 0.790 0.830 234,000 0.8148 2.50%
2024-05-21 0 0.800 0.780 0.850 0.780 0.890 268,000 225,540 0.8416 0.800 0.780 0.850 0.780 0.890 268,000 0.8416 -6.98%
2024-05-20 0 0.860 0.830 0.880 0.760 0.890 136,000 112,960 0.8306 0.860 0.830 0.880 0.760 0.890 136,000 0.8306 4.88%
2024-05-17 0 0.820 0.760 0.830 0.700 0.880 722,000 556,860 0.7713 0.820 0.760 0.830 0.700 0.880 722,000 0.7713 0.00%
2024-05-16 0 0.820 0.810 0.830 0.810 0.850 686,000 560,660 0.8173 0.820 0.810 0.830 0.810 0.850 686,000 0.8173 -2.38%
2024-05-14 0 0.840 0.840 0.900 0.840 0.960 298,000 267,500 0.8977 0.840 0.840 0.900 0.840 0.960 298,000 0.8977 -13.40%
2024-05-13 0 0.970 0.960 0.980 0.960 0.970 100,000 95,780 0.9578 0.970 0.960 0.980 0.960 0.970 100,000 0.9578 -1.02%
2024-05-10 0 0.980 0.930 1.000 0.980 1.000 100,000 98,560 0.9856 0.980 0.930 1.000 0.980 1.000 100,000 0.9856 -1.01%
2024-05-09 0 0.990 0.970 1.000 0.970 1.000 3,308,000 3,210,700 0.9706 0.990 0.970 1.000 0.970 1.000 3,308,000 0.9706 0.00%
2024-05-08 0 0.990 0.990 1.000 0.990 1.000 62,000 61,540 0.9926 0.990 0.990 1.000 0.990 1.000 62,000 0.9926 2.06%
2024-05-07 0 0.970 0.970 0.980 0.960 0.970 2,848,000 2,789,760 0.9796 0.970 0.970 0.980 0.960 0.970 2,848,000 0.9796 -1.02%
2024-05-06 0 0.980 0.930 0.990 0.950 1.000 100,000 98,420 0.9842 0.980 0.930 0.990 0.950 1.000 100,000 0.9842 -2.00%
2024-05-03 0 1.000 0.950 1.000 0.920 1.000 120,000 114,360 0.9530 1.000 0.950 1.000 0.920 1.000 120,000 0.9530 3.09%
2024-05-02 0 0.970 0.830 0.980 0.950 0.990 100,000 97,620 0.9762 0.970 0.830 0.980 0.950 0.990 100,000 0.9762 -1.02%
2024-04-30 0 0.980 0.950 0.990 0.980 0.990 102,000 100,600 0.9863 0.980 0.950 0.990 0.980 0.990 102,000 0.9863 0.00%
2024-04-29 0 0.980 0.940 0.990 0.980 0.990 100,000 98,140 0.9814 0.980 0.940 0.990 0.980 0.990 100,000 0.9814 0.00%
2024-04-26 0 0.980 0.930 0.990 0.940 1.000 112,000 109,800 0.9804 0.980 0.930 0.990 0.940 1.000 112,000 0.9804 4.26%
2024-04-25 0 0.940 0.940 0.970 0.940 0.980 102,000 96,780 0.9488 0.940 0.940 0.970 0.940 0.980 102,000 0.9488 -1.05%
2024-04-24 0 0.950 0.930 0.950 0.920 1.000 156,000 148,280 0.9505 0.950 0.930 0.950 0.920 1.000 156,000 0.9505 -5.94%
2024-04-23 0 1.010 0.990 1.010 0.930 1.040 116,000 112,960 0.9738 1.010 0.990 1.010 0.930 1.040 116,000 0.9738 1.00%
2024-04-22 0 1.000 0.910 1.000 0.960 1.010 162,000 159,360 0.9837 1.000 0.910 1.000 0.960 1.010 162,000 0.9837 0.00%
2024-04-19 0 1.000 0.960 1.000 0.920 1.010 140,000 137,540 0.9824 1.000 0.960 1.000 0.920 1.010 140,000 0.9824 -0.99%
2024-04-18 0 1.010 0.920 1.050 0.930 1.030 140,000 136,160 0.9726 1.010 0.920 1.050 0.930 1.030 140,000 0.9726 -0.98%
2024-04-17 0 1.020 0.970 1.020 0.970 1.040 206,000 205,120 0.9957 1.020 0.970 1.020 0.970 1.040 206,000 0.9957 0.00%
2024-04-16 0 1.020 0.970 1.030 0.990 1.060 130,000 130,180 1.0014 1.020 0.970 1.030 0.990 1.060 130,000 1.0014 2.00%
2024-04-15 0 1.000 1.000 1.090 1.000 1.150 106,000 111,760 1.0543 1.000 1.000 1.090 1.000 1.150 106,000 1.0543 -0.99%
2024-04-12 0 1.010 1.000 1.020 0.960 1.150 526,000 538,740 1.0242 1.010 1.000 1.020 0.960 1.150 526,000 1.0242 -7.34%
2024-04-11 0 1.090 1.090 1.100 1.080 1.120 278,000 303,820 1.0929 1.090 1.090 1.100 1.080 1.120 278,000 1.0929 0.93%
2024-04-10 0 1.080 1.050 1.080 1.000 1.120 2,308,000 2,438,160 1.0564 1.080 1.050 1.080 1.000 1.120 2,308,000 1.0564 0.93%
2024-04-09 0 1.070 1.010 1.130 1.000 1.180 402,000 431,760 1.0740 1.070 1.010 1.130 1.000 1.180 402,000 1.0740 -6.14%
2024-04-08 0 1.140 1.120 1.140 1.160 1.210 186,000 217,140 1.1674 1.140 1.120 1.140 1.160 1.210 186,000 1.1674 -3.39%
2024-04-05 0 1.180 1.120 1.200 1.170 1.200 168,000 198,440 1.1812 1.180 1.120 1.200 1.170 1.200 168,000 1.1812 -0.84%
2024-04-03 0 1.190 1.190 1.200 1.190 1.220 114,000 136,360 1.1961 1.190 1.190 1.200 1.190 1.220 114,000 1.1961 -1.65%
2024-04-02 0 1.210 1.200 1.240 1.200 1.290 234,000 285,380 1.2196 1.210 1.200 1.240 1.200 1.290 234,000 1.2196 -0.82%
2024-03-28 0 1.220 1.210 1.230 1.210 1.270 102,000 124,080 1.2165 1.220 1.210 1.230 1.210 1.270 102,000 1.2165 -0.81%
2024-03-27 0 1.230 1.230 1.270 1.210 1.260 122,000 152,060 1.2464 1.230 1.230 1.270 1.210 1.260 122,000 1.2464 -2.38%
2024-03-26 0 1.260 1.200 1.260 1.190 1.260 200,000 244,080 1.2204 1.260 1.200 1.260 1.190 1.260 200,000 1.2204 1.61%
2024-03-25 0 1.240 1.230 1.250 1.180 1.270 100,000 122,880 1.2288 1.240 1.230 1.250 1.180 1.270 100,000 1.2288 0.81%
2024-03-22 0 1.230 1.230 1.240 1.210 1.270 104,000 128,960 1.2400 1.230 1.230 1.240 1.210 1.270 104,000 1.2400 -1.60%
2024-03-21 0 1.250 1.230 1.250 1.200 1.260 246,000 304,480 1.2377 1.250 1.230 1.250 1.200 1.260 246,000 1.2377 0.00%
2024-03-20 0 1.250 1.250 1.270 - - 0 0 - 1.250 1.250 1.270 - - 0 - 0.00%
2024-03-19 0 1.250 1.250 1.270 1.250 1.250 36,000 45,000 1.2500 1.250 1.250 1.270 1.250 1.250 36,000 1.2500 0.00%
2024-03-18 0 1.250 1.210 1.250 - - 0 0 - 1.250 1.210 1.250 - - 0 - 0.00%
2024-03-15 0 1.250 1.200 1.250 1.160 1.250 242,000 294,260 1.2160 1.250 1.200 1.250 1.160 1.250 242,000 1.2160 1.63%
2024-03-14 0 1.230 1.230 1.300 1.140 1.240 328,000 402,020 1.2257 1.230 1.230 1.300 1.140 1.240 328,000 1.2257 -3.15%
2024-03-13 0 1.270 1.260 1.280 1.240 1.350 492,000 632,180 1.2849 1.270 1.260 1.280 1.240 1.350 492,000 1.2849 -3.05%
2024-03-12 0 1.310 1.280 1.340 1.300 1.350 1,082,000 1,432,100 1.3236 1.310 1.280 1.340 1.300 1.350 1,082,000 1.3236 0.00%
2024-03-11 0 1.310 1.300 1.310 1.300 1.380 990,000 1,309,180 1.3224 1.310 1.300 1.310 1.300 1.380 990,000 1.3224 -0.76%
2024-03-08 0 1.320 1.280 1.330 1.280 1.330 652,000 861,320 1.3210 1.320 1.280 1.330 1.280 1.330 652,000 1.3210 0.00%
2024-03-07 0 1.320 1.300 1.330 1.290 1.350 774,000 1,020,240 1.3181 1.320 1.300 1.330 1.290 1.350 774,000 1.3181 2.33%
2024-03-06 0 1.290 1.290 1.340 1.290 1.400 762,000 1,005,760 1.3199 1.290 1.290 1.340 1.290 1.400 762,000 1.3199 -0.77%
2024-03-05 0 1.300 1.280 1.330 1.290 1.330 948,000 1,255,000 1.3238 1.300 1.280 1.330 1.290 1.330 948,000 1.3238 -1.52%
2024-03-04 0 1.320 1.280 1.330 1.290 1.340 1,006,000 1,318,940 1.3111 1.320 1.280 1.330 1.290 1.340 1,006,000 1.3111 0.76%
2024-03-01 0 1.310 1.280 1.310 1.280 1.310 712,000 926,360 1.3011 1.310 1.280 1.310 1.280 1.310 712,000 1.3011 0.77%
2024-02-29 0 1.300 1.290 1.310 1.280 1.320 1,236,000 1,601,860 1.2960 1.300 1.290 1.310 1.280 1.320 1,236,000 1.2960 0.78%
2024-02-28 0 1.290 1.270 1.290 1.290 1.340 1,166,000 1,521,820 1.3052 1.290 1.270 1.290 1.290 1.340 1,166,000 1.3052 0.00%
2024-02-27 0 1.290 1.280 1.290 1.280 1.290 260,000 334,440 1.2863 1.290 1.280 1.290 1.280 1.290 260,000 1.2863 0.78%
2024-02-26 0 1.280 1.250 1.290 1.260 1.290 726,000 926,480 1.2761 1.280 1.250 1.290 1.260 1.290 726,000 1.2761 0.79%
2024-02-23 0 1.270 1.270 1.280 1.260 1.290 700,000 896,760 1.2811 1.270 1.270 1.280 1.260 1.290 700,000 1.2811 0.00%
2024-02-22 0 1.270 1.270 1.300 1.250 1.320 1,010,000 1,305,800 1.2929 1.270 1.270 1.300 1.250 1.320 1,010,000 1.2929 -3.79%
2024-02-21 0 1.320 1.260 1.320 1.220 1.330 1,174,000 1,485,220 1.2651 1.320 1.260 1.320 1.220 1.330 1,174,000 1.2651 1.54%
2024-02-20 0 1.300 1.230 1.300 1.220 1.300 1,142,000 1,410,540 1.2351 1.300 1.230 1.300 1.220 1.300 1,142,000 1.2351 1.56%
2024-02-19 0 1.280 1.230 1.280 1.200 1.320 1,142,000 1,426,280 1.2489 1.280 1.230 1.280 1.200 1.320 1,142,000 1.2489 -1.54%
2024-02-16 0 1.300 1.300 1.310 1.260 1.310 660,000 858,560 1.3008 1.300 1.300 1.310 1.260 1.310 660,000 1.3008 -1.52%
2024-02-15 0 1.320 1.290 1.330 1.270 1.340 1,018,000 1,336,960 1.3133 1.320 1.290 1.330 1.270 1.340 1,018,000 1.3133 -0.75%
2024-02-14 0 1.330 1.330 1.370 1.330 1.410 748,000 1,031,760 1.3794 1.330 1.330 1.370 1.330 1.410 748,000 1.3794 0.00%
2024-02-09 0 1.330 1.240 1.330 1.280 1.340 396,000 511,480 1.2916 1.330 1.240 1.330 1.280 1.340 396,000 1.2916 2.31%
2024-02-08 0 1.300 1.290 1.300 1.280 1.330 890,000 1,153,580 1.2962 1.300 1.290 1.300 1.280 1.330 890,000 1.2962 0.78%
2024-02-07 0 1.290 1.200 1.310 1.250 1.310 1,059,000 1,365,690 1.2896 1.290 1.200 1.310 1.250 1.310 1,059,000 1.2896 -0.77%
2024-02-06 0 1.300 1.220 1.300 1.200 1.310 556,000 697,580 1.2546 1.300 1.220 1.300 1.200 1.310 556,000 1.2546 2.36%
2024-02-05 0 1.270 1.260 1.280 1.250 1.300 626,000 796,180 1.2719 1.270 1.260 1.280 1.250 1.300 626,000 1.2719 -1.55%
2024-02-02 0 1.290 1.230 1.310 1.230 1.310 400,000 507,940 1.2699 1.290 1.230 1.310 1.230 1.310 400,000 1.2699 2.38%
2024-02-01 0 1.260 1.260 1.330 1.260 1.350 586,000 757,360 1.2924 1.260 1.260 1.330 1.260 1.350 586,000 1.2924 -5.26%
2024-01-31 0 1.330 1.300 1.340 1.330 1.340 4,000 5,340 1.3350 1.330 1.300 1.340 1.330 1.340 4,000 1.3350 -0.75%
2024-01-30 0 1.340 1.310 1.340 1.340 1.410 246,000 337,160 1.3706 1.340 1.310 1.340 1.340 1.410 246,000 1.3706 0.75%
2024-01-29 0 1.330 1.330 1.350 1.330 1.420 192,000 266,960 1.3904 1.330 1.330 1.350 1.330 1.420 192,000 1.3904 -3.62%
2024-01-26 0 1.380 1.340 1.400 1.360 1.420 528,000 740,680 1.4028 1.380 1.340 1.400 1.360 1.420 528,000 1.4028 1.47%
2024-01-25 0 1.360 1.320 1.380 1.330 1.380 7,514,000 10,218,780 1.3600 1.360 1.320 1.380 1.330 1.380 7,514,000 1.3600 0.00%
2024-01-24 0 1.360 1.320 1.400 1.360 1.440 1,438,000 2,037,580 1.4170 1.360 1.320 1.400 1.360 1.440 1,438,000 1.4170 -2.16%
2024-01-23 0 1.390 1.320 1.410 1.310 1.440 596,000 840,460 1.4102 1.390 1.320 1.410 1.310 1.440 596,000 1.4102 2.21%
2024-01-22 0 1.360 1.300 1.380 1.300 1.440 982,000 1,392,200 1.4177 1.360 1.300 1.380 1.300 1.440 982,000 1.4177 -3.55%
2024-01-19 0 1.410 1.390 1.420 1.400 1.440 1,414,000 2,014,380 1.4246 1.410 1.390 1.420 1.400 1.440 1,414,000 1.4246 0.00%
2024-01-18 0 1.410 1.380 1.410 1.300 1.460 1,432,000 2,035,340 1.4213 1.410 1.380 1.410 1.300 1.460 1,432,000 1.4213 -1.40%
2024-01-17 0 1.430 1.400 1.430 1.380 1.490 1,514,000 2,142,460 1.4151 1.430 1.400 1.430 1.380 1.490 1,514,000 1.4151 0.00%
2024-01-16 0 1.430 1.400 1.440 1.400 1.500 1,766,000 2,534,160 1.4350 1.430 1.400 1.440 1.400 1.500 1,766,000 1.4350 0.00%
2024-01-15 0 1.430 1.430 1.450 1.320 1.510 1,478,000 2,177,780 1.4735 1.430 1.430 1.450 1.320 1.510 1,478,000 1.4735 0.70%
2024-01-12 0 1.420 1.420 1.440 1.420 1.490 1,482,000 2,161,540 1.4585 1.420 1.420 1.440 1.420 1.490 1,482,000 1.4585 -0.70%
2024-01-11 0 1.430 1.410 1.440 1.420 1.700 1,662,000 2,405,620 1.4474 1.430 1.410 1.440 1.420 1.700 1,662,000 1.4474 2.88%
2024-01-10 0 1.390 1.350 1.400 1.320 1.400 1,644,000 2,236,380 1.3603 1.390 1.350 1.400 1.320 1.400 1,644,000 1.3603 3.73%
2024-01-09 0 1.340 1.230 1.340 1.290 1.370 1,420,000 1,904,020 1.3409 1.340 1.230 1.340 1.290 1.370 1,420,000 1.3409 3.88%
2024-01-08 0 1.290 1.210 1.290 1.200 1.290 134,000 165,480 1.2349 1.290 1.210 1.290 1.200 1.290 134,000 1.2349 -3.01%
2024-01-05 0 1.330 1.300 1.330 1.290 1.380 402,000 532,300 1.3241 1.330 1.300 1.330 1.290 1.380 402,000 1.3241 2.31%
2024-01-04 0 1.300 1.250 1.300 1.250 1.400 486,000 651,840 1.3412 1.300 1.250 1.300 1.250 1.400 486,000 1.3412 -7.14%
2024-01-03 0 1.400 1.350 1.400 1.390 1.400 812,000 1,128,700 1.3900 1.400 1.350 1.400 1.390 1.400 812,000 1.3900 0.00%
2024-01-02 0 1.400 1.370 1.400 1.390 1.420 190,000 266,940 1.4049 1.400 1.370 1.400 1.390 1.420 190,000 1.4049 0.00%
2023-12-29 0 1.400 1.330 1.400 1.390 1.430 860,000 1,198,760 1.3939 1.400 1.330 1.400 1.390 1.430 860,000 1.3939 0.00%
2023-12-28 0 1.400 1.340 1.400 1.360 1.430 1,246,000 1,755,380 1.4088 1.400 1.340 1.400 1.360 1.430 1,246,000 1.4088 0.00%
2023-12-27 0 1.400 1.400 1.410 1.380 1.440 1,440,000 1,993,520 1.3844 1.400 1.400 1.410 1.380 1.440 1,440,000 1.3844 2.19%
2023-12-22 0 1.370 1.340 1.370 1.340 1.470 1,700,000 2,407,660 1.4163 1.370 1.340 1.370 1.340 1.470 1,700,000 1.4163 -4.20%
2023-12-21 0 1.430 1.330 1.440 1.430 1.460 1,400,000 2,011,200 1.4366 1.430 1.330 1.440 1.430 1.460 1,400,000 1.4366 0.00%
2023-12-20 0 1.430 1.400 1.440 1.400 1.470 1,449,200 2,076,772 1.4330 1.430 1.400 1.440 1.400 1.470 1,449,200 1.4330 -0.69%
2023-12-19 0 1.440 1.330 1.440 1.410 1.490 1,530,000 2,207,940 1.4431 1.440 1.330 1.440 1.410 1.490 1,530,000 1.4431 2.13%
2023-12-18 0 1.410 1.330 1.410 1.340 1.410 1,498,000 2,047,700 1.3670 1.410 1.330 1.410 1.340 1.410 1,498,000 1.3670 2.92%
2023-12-15 0 1.370 1.330 1.370 1.340 1.460 992,000 1,356,320 1.3673 1.370 1.330 1.370 1.340 1.460 992,000 1.3673 -2.14%
2023-12-14 0 1.400 1.340 1.400 1.390 1.430 752,000 1,054,840 1.4027 1.400 1.340 1.400 1.390 1.430 752,000 1.4027 0.00%
2023-12-13 0 1.400 1.350 1.400 1.400 1.450 1,328,000 1,911,480 1.4394 1.400 1.350 1.400 1.400 1.450 1,328,000 1.4394 -4.11%
2023-12-12 0 1.460 1.330 1.480 1.430 1.500 1,430,000 2,107,600 1.4738 1.460 1.330 1.480 1.430 1.500 1,430,000 1.4738 0.00%
2023-12-11 0 1.460 1.460 1.480 1.380 1.460 1,432,000 2,036,440 1.4221 1.460 1.460 1.480 1.380 1.460 1,432,000 1.4221 0.00%
2023-12-08 0 1.460 1.330 1.470 1.400 1.480 1,450,000 2,095,460 1.4451 1.460 1.330 1.470 1.400 1.480 1,450,000 1.4451 2.10%
2023-12-07 0 1.430 1.370 1.440 1.280 1.430 1,564,000 2,212,680 1.4148 1.430 1.370 1.440 1.280 1.430 1,564,000 1.4148 0.70%
2023-12-06 0 1.420 1.420 1.430 1.420 1.460 1,436,000 2,075,740 1.4455 1.420 1.420 1.430 1.420 1.460 1,436,000 1.4455 -0.70%
2023-12-05 0 1.430 1.410 1.480 1.430 1.540 1,564,000 2,296,780 1.4685 1.430 1.410 1.480 1.430 1.540 1,564,000 1.4685 -3.38%
2023-12-04 0 1.480 1.450 1.500 1.420 1.650 1,976,000 2,957,740 1.4968 1.480 1.450 1.500 1.420 1.650 1,976,000 1.4968 3.50%
2023-12-01 0 1.430 1.400 1.450 1.430 1.480 1,446,000 2,094,720 1.4486 1.430 1.400 1.450 1.430 1.480 1,446,000 1.4486 -0.69%
2023-11-30 0 1.440 1.430 1.520 1.380 1.490 2,306,000 3,341,180 1.4489 1.440 1.430 1.520 1.380 1.490 2,306,000 1.4489 2.13%
2023-11-29 0 1.410 1.410 1.440 1.400 1.490 1,564,000 2,259,340 1.4446 1.410 1.410 1.440 1.400 1.490 1,564,000 1.4446 -4.73%
2023-11-28 0 1.480 1.450 1.500 1.440 1.500 1,410,000 2,056,600 1.4586 1.480 1.450 1.500 1.440 1.500 1,410,000 1.4586 2.07%
2023-11-27 0 1.450 1.410 1.490 1.430 1.580 1,422,000 2,076,920 1.4606 1.450 1.410 1.490 1.430 1.580 1,422,000 1.4606 0.69%
2023-11-24 0 1.440 1.410 1.460 1.420 1.470 1,402,000 2,022,820 1.4428 1.440 1.410 1.460 1.420 1.470 1,402,000 1.4428 1.41%
2023-11-23 0 1.420 1.410 1.430 1.400 1.460 1,416,000 2,041,100 1.4415 1.420 1.410 1.430 1.400 1.460 1,416,000 1.4415 -1.39%
2023-11-22 0 1.440 1.430 1.450 1.410 1.470 1,460,000 2,101,720 1.4395 1.440 1.430 1.450 1.410 1.470 1,460,000 1.4395 -0.69%
2023-11-21 0 1.450 1.430 1.480 1.420 1.510 1,474,000 2,157,160 1.4635 1.450 1.430 1.480 1.420 1.510 1,474,000 1.4635 2.84%
2023-11-20 0 1.410 1.400 1.410 1.380 1.440 890,000 1,263,240 1.4194 1.410 1.400 1.410 1.380 1.440 890,000 1.4194 -2.08%
2023-11-17 0 1.440 1.430 1.440 1.440 1.620 1,552,000 2,308,820 1.4876 1.440 1.430 1.440 1.440 1.620 1,552,000 1.4876 -3.36%
2023-11-16 0 1.490 1.530 1.560 1.490 1.570 1,474,000 2,259,500 1.5329 1.490 1.530 1.560 1.490 1.570 1,474,000 1.5329 -1.97%
2023-11-15 0 1.520 1.520 1.550 1.520 1.550 1,480,000 2,276,480 1.5382 1.520 1.520 1.550 1.520 1.550 1,480,000 1.5382 -1.94%
2023-11-14 0 1.550 1.530 1.550 1.540 1.640 1,446,000 2,298,860 1.5898 1.550 1.530 1.550 1.540 1.640 1,446,000 1.5898 -0.64%
2023-11-13 0 1.560 1.570 1.580 1.540 1.570 1,432,000 2,237,520 1.5625 1.560 1.570 1.580 1.540 1.570 1,432,000 1.5625 -1.27%
2023-11-10 0 1.580 1.560 1.610 1.550 1.610 1,618,000 2,582,200 1.5959 1.580 1.560 1.610 1.550 1.610 1,618,000 1.5959 0.00%
2023-11-09 0 1.580 1.570 1.600 1.540 1.660 1,692,000 2,719,020 1.6070 1.580 1.570 1.600 1.540 1.660 1,692,000 1.6070 -0.63%
2023-11-08 0 1.590 1.570 1.590 1.570 1.620 1,416,000 2,252,400 1.5907 1.590 1.570 1.590 1.570 1.620 1,416,000 1.5907 1.27%
2023-11-07 0 1.570 1.550 1.600 1.570 1.660 1,730,000 2,786,960 1.6110 1.570 1.550 1.600 1.570 1.660 1,730,000 1.6110 -3.68%
2023-11-06 0 1.630 1.560 1.640 1.550 1.640 1,704,000 2,739,880 1.6079 1.630 1.560 1.640 1.550 1.640 1,704,000 1.6079 6.54%
2023-11-03 0 1.530 1.510 1.600 1.470 1.550 1,800,000 2,719,660 1.5109 1.530 1.510 1.600 1.470 1.550 1,800,000 1.5109 4.08%
2023-11-02 0 1.470 1.450 1.500 1.430 1.480 1,548,000 2,252,520 1.4551 1.470 1.450 1.500 1.430 1.480 1,548,000 1.4551 2.08%
2023-11-01 0 1.440 1.430 1.450 1.390 1.480 1,546,000 2,232,920 1.4443 1.440 1.430 1.450 1.390 1.480 1,546,000 1.4443 0.00%
2023-10-31 0 1.440 1.430 1.440 1.430 1.510 1,590,000 2,314,720 1.4558 1.440 1.430 1.440 1.430 1.510 1,590,000 1.4558 -3.36%
2023-10-30 0 1.490 1.470 1.490 1.470 1.540 1,468,000 2,201,320 1.4995 1.490 1.470 1.490 1.470 1.540 1,468,000 1.4995 -3.25%
2023-10-27 0 1.540 1.500 1.540 1.500 1.580 1,616,000 2,479,840 1.5346 1.540 1.500 1.540 1.500 1.580 1,616,000 1.5346 -1.91%
2023-10-26 0 1.570 1.550 1.590 1.570 1.610 1,564,000 2,488,060 1.5908 1.570 1.550 1.590 1.570 1.610 1,564,000 1.5908 -1.87%
2023-10-25 0 1.600 1.590 1.620 1.580 1.640 1,460,000 2,368,080 1.6220 1.600 1.590 1.620 1.580 1.640 1,460,000 1.6220 0.00%
2023-10-24 0 1.600 1.570 1.630 1.560 1.620 1,492,000 2,365,820 1.5857 1.600 1.570 1.630 1.560 1.620 1,492,000 1.5857 0.63%
2023-10-20 0 1.590 1.580 1.610 1.570 1.610 1,540,000 2,450,300 1.5911 1.590 1.580 1.610 1.570 1.610 1,540,000 1.5911 -0.62%
2023-10-19 0 1.600 1.570 1.610 1.560 1.610 1,484,000 2,359,760 1.5901 1.600 1.570 1.610 1.560 1.610 1,484,000 1.5901 1.91%
2023-10-18 0 1.570 1.570 1.640 1.570 1.690 1,774,000 2,955,340 1.6659 1.570 1.570 1.640 1.570 1.690 1,774,000 1.6659 -4.85%
2023-10-17 0 1.650 1.630 1.690 1.630 1.690 1,638,000 2,727,120 1.6649 1.650 1.630 1.690 1.630 1.690 1,638,000 1.6649 1.85%
2023-10-16 0 1.620 1.620 1.650 1.620 1.680 1,532,000 2,566,200 1.6751 1.620 1.620 1.650 1.620 1.680 1,532,000 1.6751 -3.57%
2023-10-13 0 1.680 1.680 1.690 1.630 1.690 1,564,000 2,576,240 1.6472 1.680 1.680 1.690 1.630 1.690 1,564,000 1.6472 -0.59%
2023-10-12 0 1.690 1.650 1.700 1.620 1.690 1,744,000 2,920,940 1.6749 1.690 1.650 1.700 1.620 1.690 1,744,000 1.6749 2.42%
2023-10-11 0 1.650 1.650 1.690 1.640 1.690 1,542,000 2,587,460 1.6780 1.650 1.650 1.690 1.640 1.690 1,542,000 1.6780 -2.94%
2023-10-10 0 1.700 1.660 1.700 1.580 1.860 2,000,000 3,385,010 1.6925 1.700 1.660 1.700 1.580 1.860 2,000,000 1.6925 4.29%
2023-10-09 0 1.630 1.620 1.650 1.560 1.690 1,706,000 2,761,140 1.6185 1.630 1.620 1.650 1.560 1.690 1,706,000 1.6185 5.16%
2023-10-06 0 1.550 1.520 1.550 1.480 1.580 1,946,000 3,002,220 1.5428 1.550 1.520 1.550 1.480 1.580 1,946,000 1.5428 4.73%
2023-10-05 0 1.480 1.450 1.490 1.470 1.480 1,426,000 2,096,480 1.4702 1.480 1.450 1.490 1.470 1.480 1,426,000 1.4702 0.00%
2023-10-04 0 1.480 1.410 1.480 1.450 1.490 1,516,000 2,237,440 1.4759 1.480 1.410 1.480 1.450 1.490 1,516,000 1.4759 0.68%
2023-10-03 0 1.470 1.410 1.490 1.450 1.480 1,592,000 2,342,640 1.4715 1.470 1.410 1.490 1.450 1.480 1,592,000 1.4715 3.52%
2023-09-29 0 1.420 1.420 1.490 1.410 1.420 1,470,000 2,080,340 1.4152 1.420 1.420 1.490 1.410 1.420 1,470,000 1.4152 1.43%
2023-09-28 0 1.400 1.400 1.420 1.400 1.410 16,000 22,500 1.4063 1.400 1.400 1.420 1.400 1.410 16,000 1.4063 0.00%
2023-09-27 0 1.400 1.400 1.460 - - 0 0 - 1.400 1.400 1.460 - - 0 - 0.00%
2023-09-26 0 1.400 1.400 1.440 1.400 1.450 156,000 220,220 1.4117 1.400 1.400 1.440 1.400 1.450 156,000 1.4117 -0.71%
2023-09-25 0 1.410 1.400 1.430 1.390 1.410 84,000 117,780 1.4021 1.410 1.400 1.430 1.390 1.410 84,000 1.4021 0.00%
2023-09-22 0 1.410 1.410 1.430 1.400 1.400 12,000 16,800 1.4000 1.410 1.410 1.430 1.400 1.400 12,000 1.4000 0.71%
2023-09-21 0 1.400 1.400 1.440 1.400 1.410 104,000 145,800 1.4019 1.400 1.400 1.440 1.400 1.410 104,000 1.4019 0.00%
2023-09-20 0 1.400 1.360 1.440 1.400 1.430 54,000 76,580 1.4181 1.400 1.360 1.440 1.400 1.430 54,000 1.4181 -0.71%
2023-09-19 0 1.410 1.410 1.440 - - 0 0 - 1.410 1.410 1.440 - - 0 - 0.00%
2023-09-18 0 1.410 1.390 1.430 1.400 1.470 204,000 288,540 1.4144 1.410 1.390 1.430 1.400 1.470 204,000 1.4144 -4.08%
2023-09-15 0 1.470 1.430 1.470 1.470 1.490 34,000 50,580 1.4876 1.470 1.430 1.470 1.470 1.490 34,000 1.4876 -1.34%
2023-09-14 0 1.490 1.430 1.490 1.490 1.490 190,000 283,100 1.4900 1.490 1.430 1.490 1.490 1.490 190,000 1.4900 0.00%
2023-09-13 0 1.490 1.490 1.520 1.480 1.490 148,000 220,440 1.4895 1.490 1.490 1.520 1.480 1.490 148,000 1.4895 1.36%
2023-09-12 0 1.470 1.430 1.470 1.470 1.470 4,000 5,880 1.4700 1.470 1.430 1.470 1.470 1.470 4,000 1.4700 2.08%
2023-09-11 0 1.440 1.400 1.450 1.430 1.460 64,000 92,520 1.4456 1.440 1.400 1.450 1.430 1.460 64,000 1.4456 2.86%
2023-09-07 0 1.400 1.400 1.440 1.400 1.480 252,000 361,020 1.4326 1.400 1.400 1.440 1.400 1.480 252,000 1.4326 -5.41%
2023-09-06 0 1.480 1.480 1.490 1.470 1.470 164,000 237,060 1.4455 1.480 1.480 1.490 1.470 1.470 164,000 1.4455 2.78%
2023-09-05 0 1.440 1.450 1.480 1.410 1.490 972,000 1,438,560 1.4800 1.440 1.450 1.480 1.410 1.490 972,000 1.4800 -2.04%
2023-09-04 0 1.470 1.400 1.470 1.400 1.470 6,000 8,540 1.4233 1.470 1.400 1.470 1.400 1.470 6,000 1.4233 0.68%
2023-08-31 0 1.460 1.390 1.460 1.450 1.460 26,000 37,820 1.4546 1.460 1.390 1.460 1.450 1.460 26,000 1.4546 3.55%
2023-08-30 0 1.410 1.390 1.460 1.410 1.440 14,000 19,920 1.4229 1.410 1.390 1.460 1.410 1.440 14,000 1.4229 -2.08%
2023-08-29 0 1.440 1.410 1.440 1.440 1.450 192,000 277,860 1.4472 1.440 1.410 1.440 1.440 1.450 192,000 1.4472 -0.69%
2023-08-28 0 1.450 1.400 1.450 1.390 1.450 286,000 405,900 1.4192 1.450 1.400 1.450 1.390 1.450 286,000 1.4192 2.84%
2023-08-25 0 1.410 1.400 1.410 1.380 1.420 210,000 294,800 1.4038 1.410 1.400 1.410 1.380 1.420 210,000 1.4038 0.71%
2023-08-24 0 1.400 1.390 1.430 1.370 1.420 174,000 244,380 1.4045 1.400 1.390 1.430 1.370 1.420 174,000 1.4045 -1.41%
2023-08-23 0 1.420 1.380 1.430 - - 0 0 - 1.420 1.380 1.430 - - 0 - -0.70%
2023-08-22 0 1.430 1.400 1.410 1.380 1.460 160,000 226,700 1.4169 1.430 1.400 1.410 1.380 1.460 160,000 1.4169 -1.38%
2023-08-21 0 1.450 1.430 1.450 1.450 1.500 1,114,000 1,651,400 1.4824 1.450 1.430 1.450 1.450 1.500 1,114,000 1.4824 -0.68%
2023-08-18 0 1.460 1.460 1.470 1.410 1.490 1,628,000 2,378,120 1.4608 1.460 1.460 1.470 1.410 1.490 1,628,000 1.4608 0.69%
2023-08-17 0 1.450 1.450 1.460 1.420 1.530 1,736,000 2,551,260 1.4696 1.450 1.450 1.460 1.420 1.530 1,736,000 1.4696 -3.33%
2023-08-16 0 1.500 1.440 1.520 1.440 1.530 1,594,000 2,331,160 1.4625 1.500 1.440 1.520 1.440 1.530 1,594,000 1.4625 0.00%
2023-08-15 0 1.500 1.460 1.510 1.450 1.540 1,464,000 2,189,600 1.4956 1.500 1.460 1.510 1.450 1.540 1,464,000 1.4956 0.67%
2023-08-14 0 1.490 1.450 1.500 1.470 1.540 2,064,000 3,087,300 1.4958 1.490 1.450 1.500 1.470 1.540 2,064,000 1.4958 -1.32%
2023-08-11 0 1.510 1.480 1.510 1.490 1.540 1,504,000 2,256,960 1.5006 1.510 1.480 1.510 1.490 1.540 1,504,000 1.5006 2.03%
2023-08-10 0 1.480 1.470 1.480 1.450 1.530 1,590,000 2,350,860 1.4785 1.480 1.470 1.480 1.450 1.530 1,590,000 1.4785 -1.99%
2023-08-09 0 1.510 1.480 1.520 1.510 1.510 2,000 3,020 1.5100 1.510 1.480 1.520 1.510 1.510 2,000 1.5100 2.03%
2023-08-08 0 1.480 1.480 1.500 1.480 1.480 10,000 14,800 1.4800 1.480 1.480 1.500 1.480 1.480 10,000 1.4800 0.68%
2023-08-07 0 1.470 1.460 1.530 1.470 1.480 350,000 514,940 1.4713 1.470 1.460 1.530 1.470 1.480 350,000 1.4713 -2.65%
2023-08-04 0 1.510 1.500 1.530 - - 0 0 - 1.510 1.500 1.530 - - 0 - 0.00%
2023-08-03 0 1.510 1.510 1.530 1.460 1.520 844,000 1,239,160 1.4682 1.510 1.510 1.530 1.460 1.520 844,000 1.4682 3.42%
2023-08-02 0 1.460 1.460 1.500 1.460 1.490 308,000 458,700 1.4893 1.460 1.460 1.500 1.460 1.490 308,000 1.4893 -0.68%
2023-08-01 0 1.470 1.460 1.480 1.470 1.520 862,000 1,270,900 1.4744 1.470 1.460 1.480 1.470 1.520 862,000 1.4744 -2.00%
2023-07-31 0 1.500 1.450 1.480 1.500 1.540 22,000 33,640 1.5291 1.500 1.450 1.480 1.500 1.540 22,000 1.5291 -2.60%
2023-07-28 0 1.540 1.430 1.560 1.520 1.540 352,000 540,500 1.5355 1.540 1.430 1.560 1.520 1.540 352,000 1.5355 1.32%
2023-07-27 0 1.520 1.520 1.590 1.520 1.530 656,000 997,200 1.5201 1.520 1.520 1.590 1.520 1.530 656,000 1.5201 -1.94%
2023-07-26 0 1.550 1.550 1.600 1.540 1.550 26,000 40,060 1.5408 1.550 1.550 1.600 1.540 1.550 26,000 1.5408 0.65%
2023-07-25 0 1.540 1.530 1.540 1.530 1.540 320,000 489,660 1.5302 1.540 1.530 1.540 1.530 1.540 320,000 1.5302 0.65%
2023-07-24 0 1.530 1.510 1.550 1.520 1.530 1,960,000 2,979,240 1.5200 1.530 1.510 1.550 1.520 1.530 1,960,000 1.5200 0.00%
2023-07-21 0 1.530 1.520 1.550 - - 0 0 - 1.530 1.520 1.550 - - 0 - 0.00%
2023-07-20 0 1.530 1.520 1.580 1.490 1.590 22,000 33,800 1.5364 1.530 1.520 1.580 1.490 1.590 22,000 1.5364 -0.65%
2023-07-19 0 1.540 1.520 1.540 1.540 1.540 12,000 18,440 1.5367 1.540 1.520 1.540 1.540 1.540 12,000 1.5367 0.65%
2023-07-18 0 1.530 1.520 1.560 1.520 1.590 100,000 156,660 1.5666 1.530 1.520 1.560 1.520 1.590 100,000 1.5666 3.38%
2023-07-14 0 1.480 1.480 1.560 1.480 1.510 40,000 60,200 1.5050 1.480 1.480 1.560 1.480 1.510 40,000 1.5050 0.00%
2023-07-13 0 1.480 1.480 1.520 1.480 1.520 402,000 607,060 1.5101 1.480 1.480 1.520 1.480 1.520 402,000 1.5101 -1.99%
2023-07-12 0 1.510 1.520 1.650 - - 0 0 - 1.510 1.520 1.650 - - 0 - 0.00%
2023-07-11 0 1.510 1.510 1.550 1.500 1.530 2,620,000 3,959,460 1.5112 1.510 1.510 1.550 1.500 1.530 2,620,000 1.5112 -1.31%
2023-07-10 0 1.530 1.530 1.600 1.490 1.570 1,078,000 1,634,220 1.5160 1.530 1.530 1.600 1.490 1.570 1,078,000 1.5160 2.00%
2023-07-07 0 1.500 1.410 1.450 1.430 1.510 334,000 498,820 1.4935 1.500 1.410 1.450 1.430 1.510 334,000 1.4935 5.63%
2023-07-06 0 1.420 1.390 1.450 1.400 1.450 1,016,000 1,457,640 1.4347 1.420 1.390 1.450 1.400 1.450 1,016,000 1.4347 1.43%
2023-07-05 0 1.400 1.370 1.430 1.400 1.410 18,000 25,300 1.4056 1.400 1.370 1.430 1.400 1.410 18,000 1.4056 -0.71%
2023-07-04 0 1.410 1.390 1.430 - - 0 0 - 1.410 1.390 1.430 - - 0 - 0.00%
2023-07-03 0 1.410 1.400 1.420 1.360 1.420 396,000 548,680 1.3856 1.410 1.400 1.420 1.360 1.420 396,000 1.3856 0.71%
2023-06-30 0 1.400 1.400 1.430 1.370 1.630 1,978,000 2,950,880 1.4919 1.400 1.400 1.430 1.370 1.630 1,978,000 1.4919 -4.11%
2023-06-29 0 1.460 1.390 1.480 1.430 1.460 162,000 235,860 1.4559 1.460 1.390 1.480 1.430 1.460 162,000 1.4559 4.29%
2023-06-28 0 1.400 1.400 1.440 1.390 1.450 982,000 1,389,140 1.4146 1.400 1.400 1.440 1.390 1.450 982,000 1.4146 -1.41%
2023-06-27 0 1.420 1.420 1.450 1.380 1.450 194,000 272,080 1.4025 1.420 1.420 1.450 1.380 1.450 194,000 1.4025 -2.74%
2023-06-26 0 1.460 1.450 1.460 1.380 1.470 646,000 948,580 1.4684 1.460 1.450 1.460 1.380 1.470 646,000 1.4684 0.69%
2023-06-23 0 1.450 1.420 1.530 1.400 1.450 450,000 650,420 1.4454 1.450 1.420 1.530 1.400 1.450 450,000 1.4454 2.11%
2023-06-21 0 1.420 1.420 1.470 1.380 1.440 230,000 323,160 1.4050 1.420 1.420 1.470 1.380 1.440 230,000 1.4050 1.43%
2023-06-20 0 1.400 1.390 1.440 1.400 1.490 328,000 468,220 1.4275 1.400 1.390 1.440 1.400 1.490 328,000 1.4275 -4.76%
2023-06-19 0 1.470 1.460 1.500 1.470 1.500 98,000 146,240 1.4922 1.470 1.460 1.500 1.470 1.500 98,000 1.4922 -2.65%
2023-06-16 0 1.510 1.510 1.530 1.510 1.560 694,000 1,057,800 1.5242 1.510 1.510 1.530 1.510 1.560 694,000 1.5242 0.00%
2023-06-15 0 1.510 1.510 1.520 1.470 1.520 104,000 156,420 1.5040 1.510 1.510 1.520 1.470 1.520 104,000 1.5040 2.03%
2023-06-14 0 1.480 1.480 1.490 - - 0 0 - 1.480 1.480 1.490 - - 0 - 1.37%
2023-06-13 0 1.460 1.440 1.490 1.460 1.490 66,000 97,100 1.4712 1.460 1.440 1.490 1.460 1.490 66,000 1.4712 -0.68%
2023-06-12 0 1.470 1.450 1.470 1.470 1.500 698,000 1,044,160 1.4959 1.470 1.450 1.470 1.470 1.500 698,000 1.4959 0.68%
2023-06-09 0 1.460 1.450 1.490 1.400 1.460 1,124,000 1,597,140 1.4209 1.460 1.450 1.490 1.400 1.460 1,124,000 1.4209 2.10%
2023-06-08 0 1.430 1.400 1.430 1.380 1.470 1,148,000 1,637,960 1.4268 1.430 1.400 1.430 1.380 1.470 1,148,000 1.4268 -2.72%
2023-06-07 0 1.470 1.430 1.470 1.420 1.540 626,000 915,720 1.4628 1.470 1.430 1.470 1.420 1.540 626,000 1.4628 -2.00%
2023-06-06 0 1.500 1.470 1.530 1.460 1.530 1,110,000 1,656,960 1.4928 1.500 1.470 1.530 1.460 1.530 1,110,000 1.4928 -0.66%
2023-06-05 0 1.510 1.480 1.520 1.410 1.540 216,000 318,600 1.4750 1.510 1.480 1.520 1.410 1.540 216,000 1.4750 0.67%
2023-06-02 0 1.500 1.480 1.510 1.500 1.540 672,000 1,031,160 1.5345 1.500 1.480 1.510 1.500 1.540 672,000 1.5345 -1.32%
2023-06-01 0 1.520 1.510 1.520 1.500 1.560 174,000 265,940 1.5284 1.520 1.510 1.520 1.500 1.560 174,000 1.5284 -1.30%
2023-05-31 0 1.540 1.540 1.600 1.500 1.580 1,024,000 1,589,840 1.5526 1.540 1.540 1.600 1.500 1.580 1,024,000 1.5526 -2.53%
2023-05-30 0 1.580 1.550 1.580 1.550 1.620 964,000 1,520,720 1.5775 1.580 1.550 1.580 1.550 1.620 964,000 1.5775 -3.07%
2023-05-29 0 1.630 1.630 1.650 1.540 1.630 430,000 674,700 1.5691 1.630 1.630 1.650 1.540 1.630 430,000 1.5691 1.87%
2023-05-25 0 1.600 1.550 1.600 1.540 1.600 1,152,000 1,825,120 1.5843 1.600 1.550 1.600 1.540 1.600 1,152,000 1.5843 1.91%
2023-05-24 0 1.570 1.570 1.610 1.570 1.630 1,178,000 1,896,960 1.6103 1.570 1.570 1.610 1.570 1.630 1,178,000 1.6103 -5.42%
2023-05-23 0 1.660 1.650 1.660 1.600 1.660 576,000 936,640 1.6261 1.660 1.650 1.660 1.600 1.660 576,000 1.6261 -1.19%
2023-05-22 0 1.680 1.580 1.680 1.600 1.680 726,000 1,215,500 1.6742 1.680 1.580 1.680 1.600 1.680 726,000 1.6742 -2.33%
2023-05-19 0 1.720 1.710 1.720 1.720 1.730 726,000 1,249,300 1.7208 1.720 1.710 1.720 1.720 1.730 726,000 1.7208 2.38%
2023-05-18 0 1.680 1.670 1.700 1.680 1.700 434,000 734,460 1.6923 1.680 1.670 1.700 1.680 1.700 434,000 1.6923 1.20%
2023-05-17 0 1.660 1.640 1.680 1.520 1.670 990,000 1,575,140 1.5911 1.660 1.640 1.680 1.520 1.670 990,000 1.5911 1.84%
2023-05-16 0 1.630 1.620 1.630 1.610 1.690 780,000 1,305,400 1.6736 1.630 1.620 1.630 1.610 1.690 780,000 1.6736 -4.12%
2023-05-15 0 1.700 1.630 1.700 1.640 1.700 644,000 1,073,780 1.6674 1.700 1.630 1.700 1.640 1.700 644,000 1.6674 0.00%
2023-05-12 0 1.700 1.640 1.700 1.620 1.740 1,128,000 1,894,080 1.6791 1.700 1.640 1.700 1.620 1.740 1,128,000 1.6791 1.19%
2023-05-11 0 1.680 1.680 1.700 1.680 1.760 646,000 1,107,300 1.7141 1.680 1.680 1.700 1.680 1.760 646,000 1.7141 -5.08%
2023-05-10 0 1.770 1.730 1.770 1.700 1.770 800,000 1,381,940 1.7274 1.770 1.730 1.770 1.700 1.770 800,000 1.7274 -1.12%
2023-05-09 0 1.790 1.760 1.790 1.730 1.790 354,000 628,100 1.7743 1.790 1.760 1.790 1.730 1.790 354,000 1.7743 2.29%
2023-05-08 0 1.750 1.750 1.780 1.750 1.790 1,936,000 3,420,640 1.7669 1.750 1.750 1.780 1.750 1.790 1,936,000 1.7669 -1.13%
2023-05-05 0 1.770 1.750 1.780 1.760 1.820 1,030,000 1,855,620 1.8016 1.770 1.750 1.780 1.760 1.820 1,030,000 1.8016 0.00%
2023-05-04 0 1.770 1.770 1.800 1.770 1.800 402,000 721,200 1.7940 1.770 1.770 1.800 1.770 1.800 402,000 1.7940 0.00%
2023-05-03 0 1.770 1.770 1.800 1.770 1.810 2,954,000 5,314,840 1.7992 1.770 1.770 1.800 1.770 1.810 2,954,000 1.7992 -1.67%
2023-05-02 0 1.800 1.790 1.820 1.790 1.820 708,000 1,274,620 1.8003 1.800 1.790 1.820 1.790 1.820 708,000 1.8003 0.56%
2023-04-28 0 1.790 1.770 1.790 1.770 1.790 76,000 135,440 1.7821 1.790 1.770 1.790 1.770 1.790 76,000 1.7821 -0.56%
2023-04-27 0 1.800 1.770 1.800 1.770 1.800 120,000 213,500 1.7792 1.800 1.770 1.800 1.770 1.800 120,000 1.7792 0.00%
2023-04-26 0 1.800 1.770 1.800 1.800 1.800 40,000 71,500 1.7875 1.800 1.770 1.800 1.800 1.800 40,000 1.7875 -0.55%
2023-04-25 0 1.810 1.800 1.810 1.760 1.850 676,000 1,204,560 1.7819 1.810 1.800 1.810 1.760 1.850 676,000 1.7819 0.00%
2023-04-24 0 1.810 1.800 1.810 1.770 1.810 166,000 296,560 1.7865 1.810 1.800 1.810 1.770 1.810 166,000 1.7865 0.00%
2023-04-21 0 1.810 1.810 1.820 1.720 1.820 1,124,000 1,994,580 1.7745 1.810 1.810 1.820 1.720 1.820 1,124,000 1.7745 0.56%
2023-04-20 0 1.800 1.790 1.800 1.790 1.820 1,222,000 2,210,320 1.8088 1.800 1.790 1.800 1.790 1.820 1,222,000 1.8088 0.56%
2023-04-19 0 1.790 1.790 1.820 1.790 1.870 538,000 973,220 1.8090 1.790 1.790 1.820 1.790 1.870 538,000 1.8090 -3.24%
2023-04-18 0 1.850 1.800 1.850 1.800 1.860 1,998,000 3,636,500 1.8201 1.850 1.800 1.850 1.800 1.860 1,998,000 1.8201 -1.07%
2023-04-17 0 1.870 1.850 1.880 1.800 1.880 420,000 780,960 1.8594 1.870 1.850 1.880 1.800 1.880 420,000 1.8594 5.06%
2023-04-14 0 1.780 1.780 1.800 1.780 1.810 462,000 830,300 1.7972 1.780 1.780 1.800 1.780 1.810 462,000 1.7972 -1.11%
2023-04-13 0 1.800 1.790 1.820 1.790 1.830 938,000 1,693,060 1.8050 1.800 1.790 1.820 1.790 1.830 938,000 1.8050 0.56%
2023-04-12 0 1.790 1.790 1.820 1.770 1.990 8,754,000 16,096,260 1.8387 1.790 1.790 1.820 1.770 1.990 8,754,000 1.8387 -0.56%
2023-04-11 0 1.800 1.780 1.800 1.780 1.810 540,000 971,080 1.7983 1.800 1.780 1.800 1.780 1.810 540,000 1.7983 0.00%
2023-04-06 0 1.800 1.790 1.800 1.770 1.810 410,000 734,360 1.7911 1.800 1.790 1.800 1.770 1.810 410,000 1.7911 -1.64%
2023-04-04 0 1.830 1.800 1.830 1.760 1.860 2,950,000 5,325,300 1.8052 1.830 1.800 1.830 1.760 1.860 2,950,000 1.8052 5.17%
2023-04-03 0 1.740 1.740 1.850 1.740 1.830 292,000 523,080 1.7914 1.740 1.740 1.850 1.740 1.830 292,000 1.7914 -6.45%
2023-03-31 0 1.860 1.840 1.860 1.770 1.860 2,090,000 3,817,480 1.8265 1.860 1.840 1.860 1.770 1.860 2,090,000 1.8265 -1.59%
2023-03-30 0 1.890 1.820 1.890 1.790 1.890 3,608,000 6,575,140 1.8224 1.890 1.820 1.890 1.790 1.890 3,608,000 1.8224 -0.53%
2023-03-29 0 1.900 1.830 1.900 1.700 1.900 1,118,000 2,061,620 1.8440 1.900 1.830 1.900 1.700 1.900 1,118,000 1.8440 4.40%
2023-03-28 0 1.820 1.800 1.850 1.800 1.850 742,000 1,353,640 1.8243 1.820 1.800 1.850 1.800 1.850 742,000 1.8243 -2.67%
2023-03-27 0 1.870 1.860 1.870 1.770 1.870 724,000 1,309,160 1.8082 1.870 1.860 1.870 1.770 1.870 724,000 1.8082 4.47%
2023-03-24 0 1.790 1.760 1.790 1.760 1.820 92,000 165,720 1.8013 1.790 1.760 1.790 1.760 1.820 92,000 1.8013 1.13%
2023-03-23 0 1.770 1.750 1.800 1.760 1.820 1,474,000 2,665,080 1.8081 1.770 1.750 1.800 1.760 1.820 1,474,000 1.8081 0.57%
2023-03-22 0 1.760 1.760 1.810 1.760 1.840 148,000 263,960 1.7835 1.760 1.760 1.810 1.760 1.840 148,000 1.7835 -2.22%
2023-03-21 0 1.800 1.770 1.800 1.770 1.820 142,000 254,780 1.7942 1.800 1.770 1.800 1.770 1.820 142,000 1.7942 1.69%
2023-03-20 0 1.770 1.760 1.800 1.770 1.840 1,074,000 1,972,140 1.8363 1.770 1.760 1.800 1.770 1.840 1,074,000 1.8363 -3.28%
2023-03-17 0 1.830 1.800 1.830 1.790 1.830 898,000 1,616,620 1.8002 1.830 1.800 1.830 1.790 1.830 898,000 1.8002 3.98%
2023-03-16 0 1.760 1.760 1.800 1.720 1.810 68,000 119,960 1.7641 1.760 1.760 1.800 1.720 1.810 68,000 1.7641 -2.76%
2023-03-15 0 1.810 1.790 1.810 1.790 1.810 32,000 57,560 1.7988 1.810 1.790 1.810 1.790 1.810 32,000 1.7988 1.12%
2023-03-14 0 1.790 1.790 1.820 1.790 1.840 634,000 1,146,340 1.8081 1.790 1.790 1.820 1.790 1.840 634,000 1.8081 -1.65%
2023-03-13 0 1.820 1.800 1.840 1.800 1.840 924,000 1,678,220 1.8163 1.820 1.800 1.840 1.800 1.840 924,000 1.8163 -1.09%
2023-03-10 0 1.840 1.830 1.850 1.790 1.840 448,000 815,420 1.8201 1.840 1.830 1.850 1.790 1.840 448,000 1.8201 0.00%
2023-03-09 0 1.840 1.790 1.840 1.800 1.900 240,000 442,020 1.8418 1.840 1.790 1.840 1.800 1.900 240,000 1.8418 0.00%
2023-03-08 0 1.840 1.830 1.840 1.780 1.840 1,072,000 1,925,320 1.7960 1.840 1.830 1.840 1.780 1.840 1,072,000 1.7960 0.00%
2023-03-07 0 1.840 1.800 1.840 1.820 1.840 24,000 43,720 1.8217 1.840 1.800 1.840 1.820 1.840 24,000 1.8217 1.10%
2023-03-06 0 1.820 1.820 1.850 1.820 1.850 914,000 1,690,840 1.8499 1.820 1.820 1.850 1.820 1.850 914,000 1.8499 -2.67%
2023-03-03 0 1.870 1.840 1.870 1.840 1.900 164,000 307,340 1.8740 1.870 1.840 1.870 1.840 1.900 164,000 1.8740 -1.06%
2023-03-02 0 1.890 1.810 1.890 1.810 1.900 828,000 1,534,660 1.8535 1.890 1.810 1.890 1.810 1.900 828,000 1.8535 1.07%
2023-03-01 0 1.870 1.830 1.880 1.780 1.900 1,338,000 2,445,760 1.8279 1.870 1.830 1.880 1.780 1.900 1,338,000 1.8279 2.19%
2023-02-28 0 1.830 1.790 1.830 1.770 1.830 492,000 888,000 1.8049 1.830 1.790 1.830 1.770 1.830 492,000 1.8049 0.55%
2023-02-27 0 1.820 1.800 1.820 1.780 1.830 802,000 1,441,660 1.7976 1.820 1.800 1.820 1.780 1.830 802,000 1.7976 3.41%
2023-02-24 0 1.760 1.710 1.760 1.750 1.800 794,000 1,398,420 1.7612 1.760 1.710 1.760 1.750 1.800 794,000 1.7612 0.57%
2023-02-23 0 1.750 1.750 1.770 1.750 1.770 1,024,000 1,792,680 1.7507 1.750 1.750 1.770 1.750 1.770 1,024,000 1.7507 -0.57%
2023-02-22 0 1.760 1.750 1.760 1.690 1.790 894,000 1,556,820 1.7414 1.760 1.750 1.760 1.690 1.790 894,000 1.7414 3.53%
2023-02-21 0 1.700 1.700 1.710 1.700 1.730 6,000 10,320 1.7200 1.700 1.700 1.710 1.700 1.730 6,000 1.7200 -2.30%
2023-02-20 0 1.740 1.730 1.740 1.710 1.810 668,000 1,170,280 1.7519 1.740 1.730 1.740 1.710 1.810 668,000 1.7519 1.75%
2023-02-17 0 1.710 1.690 1.710 1.690 1.710 78,000 132,440 1.6979 1.710 1.690 1.710 1.690 1.710 78,000 1.6979 0.00%
2023-02-16 0 1.710 1.690 1.710 1.700 1.740 176,000 301,020 1.7103 1.710 1.690 1.710 1.700 1.740 176,000 1.7103 -0.58%
2023-02-15 0 1.720 1.700 1.720 1.700 1.730 8,000 13,760 1.7200 1.720 1.700 1.720 1.700 1.730 8,000 1.7200 -0.58%
2023-02-14 0 1.730 1.700 1.730 1.700 1.750 170,000 292,840 1.7226 1.730 1.700 1.730 1.700 1.750 170,000 1.7226 -0.57%
2023-02-13 0 1.740 1.730 1.750 1.740 1.780 244,000 428,120 1.7546 1.740 1.730 1.750 1.740 1.780 244,000 1.7546 -2.25%
2023-02-10 0 1.780 1.750 1.770 1.750 1.790 138,000 245,660 1.7801 1.780 1.750 1.770 1.750 1.790 138,000 1.7801 -1.11%
2023-02-09 0 1.800 1.760 1.800 1.760 1.800 100,000 179,820 1.7982 1.800 1.760 1.800 1.760 1.800 100,000 1.7982 0.56%
2023-02-08 0 1.790 1.760 1.790 1.760 1.840 112,000 200,220 1.7877 1.790 1.760 1.790 1.760 1.840 112,000 1.7877 0.56%
2023-02-07 0 1.780 1.750 1.770 1.740 1.800 494,000 874,820 1.7709 1.780 1.750 1.770 1.740 1.800 494,000 1.7709 -1.11%
2023-02-06 0 1.800 1.770 1.800 1.750 1.850 1,104,000 1,969,300 1.7838 1.800 1.770 1.800 1.750 1.850 1,104,000 1.7838 1.69%
2023-02-03 0 1.770 1.700 1.770 1.720 1.800 202,000 352,980 1.7474 1.770 1.700 1.770 1.720 1.800 202,000 1.7474 -0.56%
2023-02-02 0 1.780 1.730 1.780 1.730 1.790 76,000 134,600 1.7711 1.780 1.730 1.780 1.730 1.790 76,000 1.7711 -1.11%
2023-02-01 0 1.800 1.750 1.800 1.730 1.800 362,000 639,440 1.7664 1.800 1.750 1.800 1.730 1.800 362,000 1.7664 0.00%
2023-01-31 0 1.800 1.740 1.800 1.750 1.810 856,000 1,530,780 1.7883 1.800 1.740 1.800 1.750 1.810 856,000 1.7883 1.12%
2023-01-30 0 1.780 1.720 1.780 1.660 1.790 1,584,000 2,727,720 1.7220 1.780 1.720 1.780 1.660 1.790 1,584,000 1.7220 2.89%
2023-01-27 0 1.730 1.700 1.730 1.640 1.750 232,000 386,920 1.6678 1.730 1.700 1.730 1.640 1.750 232,000 1.6678 -0.57%
2023-01-26 0 1.740 1.690 1.740 1.620 1.750 578,000 973,480 1.6842 1.740 1.690 1.740 1.620 1.750 578,000 1.6842 12.26%
2023-01-20 0 1.550 1.550 1.600 1.510 1.870 4,204,000 7,135,840 1.6974 1.550 1.550 1.600 1.510 1.870 4,204,000 1.6974 -4.32%
2023-01-19 0 1.620 1.610 1.640 1.570 1.620 2,116,000 3,162,040 1.4943 1.620 1.610 1.640 1.570 1.620 2,116,000 1.4943 3.85%
2023-01-18 0 1.560 1.560 1.610 1.550 1.620 332,000 522,840 1.5748 1.560 1.560 1.610 1.550 1.620 332,000 1.5748 0.65%
2023-01-17 0 1.550 1.520 1.560 1.410 1.570 642,000 971,480 1.5132 1.550 1.520 1.560 1.410 1.570 642,000 1.5132 -1.90%
2023-01-16 0 1.580 1.500 1.580 1.490 1.610 310,000 486,540 1.5695 1.580 1.500 1.580 1.490 1.610 310,000 1.5695 3.95%
2023-01-13 0 1.520 1.390 1.520 1.360 1.520 198,000 278,940 1.4088 1.520 1.390 1.520 1.360 1.520 198,000 1.4088 7.80%
2023-01-12 0 1.410 1.410 1.500 1.410 1.410 32,000 45,100 1.4094 1.410 1.410 1.500 1.410 1.410 32,000 1.4094 -3.42%
2023-01-11 0 1.460 1.420 1.460 1.420 1.550 324,000 477,020 1.4723 1.460 1.420 1.460 1.420 1.550 324,000 1.4723 -5.81%
2023-01-10 0 1.550 1.490 1.550 1.490 1.590 332,000 505,780 1.5234 1.550 1.490 1.550 1.490 1.590 332,000 1.5234 6.90%
2023-01-09 0 1.450 1.430 1.450 1.210 1.510 142,000 194,980 1.3731 1.450 1.430 1.450 1.210 1.510 142,000 1.3731 9.85%
2023-01-06 0 1.320 1.320 1.400 1.210 1.320 56,000 72,020 1.2861 1.320 1.320 1.400 1.210 1.320 56,000 1.2861 10.92%
2023-01-05 0 1.190 1.190 1.210 1.110 1.230 82,000 95,980 1.1705 1.190 1.190 1.210 1.110 1.230 82,000 1.1705 4.39%
2023-01-04 0 1.140 1.140 1.200 1.110 1.130 76,000 85,020 1.1187 1.140 1.140 1.200 1.110 1.130 76,000 1.1187 3.64%
2023-01-03 0 1.100 1.100 1.250 1.020 1.220 34,000 40,800 1.2000 1.100 1.100 1.250 1.020 1.220 34,000 1.2000 -8.33%
2022-12-30 0 1.200 1.170 1.260 1.170 1.200 130,000 154,500 1.1885 1.200 1.170 1.260 1.170 1.200 130,000 1.1885 -4.00%
2022-12-29 0 1.250 1.210 1.280 - - 0 0 - 1.250 1.210 1.280 - - 0 - 0.00%
2022-12-28 0 1.250 1.190 1.250 1.140 1.250 214,000 250,820 1.1721 1.250 1.190 1.250 1.140 1.250 214,000 1.1721 5.93%
2022-12-23 0 1.180 1.180 1.300 1.180 1.200 52,000 62,360 1.1992 1.180 1.180 1.300 1.180 1.200 52,000 1.1992 0.00%
2022-12-22 0 1.180 1.180 1.280 1.180 1.190 28,000 33,360 1.1914 1.180 1.180 1.280 1.180 1.190 28,000 1.1914 -4.07%
2022-12-21 0 1.230 1.170 1.300 - - 0 0 - 1.230 1.170 1.300 - - 0 - 0.00%
2022-12-20 0 1.230 1.170 1.240 1.150 1.250 186,000 223,720 1.2028 1.230 1.170 1.240 1.150 1.250 186,000 1.2028 -1.60%
2022-12-19 0 1.250 1.200 1.300 1.250 1.250 10,000 12,500 1.2500 1.250 1.200 1.300 1.250 1.250 10,000 1.2500 0.00%
2022-12-16 0 1.250 1.250 1.310 1.230 1.230 2,000 2,460 1.2300 1.250 1.250 1.310 1.230 1.230 2,000 1.2300 2.46%
2022-12-15 0 1.220 1.200 1.320 1.220 1.240 70,000 85,520 1.2217 1.220 1.200 1.320 1.220 1.240 70,000 1.2217 -7.58%
2022-12-14 0 1.320 1.300 1.390 1.320 1.400 68,000 90,400 1.3294 1.320 1.300 1.390 1.320 1.400 68,000 1.3294 1.54%
2022-12-13 0 1.300 1.300 1.350 1.300 1.320 56,000 73,440 1.3114 1.300 1.300 1.350 1.300 1.320 56,000 1.3114 1.56%
2022-12-12 0 1.280 1.280 1.380 1.280 1.280 30,000 38,400 1.2800 1.280 1.280 1.380 1.280 1.280 30,000 1.2800 0.00%
2022-12-09 0 1.280 1.270 1.360 1.280 1.280 70,000 89,600 1.2800 1.280 1.270 1.360 1.280 1.280 70,000 1.2800 1.59%
2022-12-08 0 1.260 1.260 1.350 1.230 1.310 168,000 213,600 1.2714 1.260 1.260 1.350 1.230 1.310 168,000 1.2714 1.61%
2022-12-07 0 1.240 1.230 1.300 1.240 1.240 12,000 14,880 1.2400 1.240 1.230 1.300 1.240 1.240 12,000 1.2400 0.00%
2022-12-06 0 1.240 1.220 1.260 1.180 1.240 16,000 19,400 1.2125 1.240 1.220 1.260 1.180 1.240 16,000 1.2125 5.08%
2022-12-05 0 1.180 1.170 1.200 1.180 1.260 394,000 481,900 1.2231 1.180 1.170 1.200 1.180 1.260 394,000 1.2231 -3.28%
2022-12-02 0 1.220 1.220 1.250 1.220 1.220 8,000 9,760 1.2200 1.220 1.220 1.250 1.220 1.220 8,000 1.2200 3.39%
2022-12-01 0 1.180 1.170 1.220 1.180 1.210 64,000 77,060 1.2041 1.180 1.170 1.220 1.180 1.210 64,000 1.2041 -1.67%
2022-11-30 0 1.200 1.180 1.240 1.200 1.280 130,000 158,260 1.2174 1.200 1.180 1.240 1.200 1.280 130,000 1.2174 -0.83%
2022-11-29 0 1.210 1.160 1.210 1.150 1.210 200,000 237,260 1.1863 1.210 1.160 1.210 1.150 1.210 200,000 1.1863 -2.42%
2022-11-28 0 1.240 1.200 1.240 1.240 1.240 10,000 12,400 1.2400 1.240 1.200 1.240 1.240 1.240 10,000 1.2400 0.00%
2022-11-25 0 1.240 1.200 1.260 1.200 1.300 218,000 266,520 1.2226 1.240 1.200 1.260 1.200 1.300 218,000 1.2226 -1.59%
2022-11-24 0 1.260 1.230 1.260 1.230 1.300 126,000 157,640 1.2511 1.260 1.230 1.260 1.230 1.300 126,000 1.2511 0.00%
2022-11-23 0 1.260 1.260 1.300 1.260 1.390 376,000 481,020 1.2793 1.260 1.260 1.300 1.260 1.390 376,000 1.2793 0.80%
2022-11-22 0 1.250 1.210 1.250 1.210 1.270 60,000 74,020 1.2337 1.250 1.210 1.250 1.210 1.270 60,000 1.2337 -3.85%
2022-11-21 0 1.300 1.250 1.300 1.230 1.300 52,000 67,000 1.2885 1.300 1.250 1.300 1.230 1.300 52,000 1.2885 5.69%
2022-11-18 0 1.230 1.230 1.300 1.230 1.360 652,000 852,580 1.3076 1.230 1.230 1.300 1.230 1.360 652,000 1.3076 -11.51%
2022-11-17 0 1.390 1.370 1.450 - - 0 0 - 1.390 1.370 1.450 - - 0 - 0.00%
2022-11-16 0 1.390 1.360 1.390 1.350 1.450 258,000 358,720 1.3904 1.390 1.360 1.390 1.350 1.450 258,000 1.3904 -2.11%
2022-11-15 0 1.420 1.390 1.430 1.360 1.420 102,000 139,960 1.3722 1.420 1.390 1.430 1.360 1.420 102,000 1.3722 1.43%
2022-11-14 0 1.400 1.400 1.430 1.340 1.460 262,000 359,500 1.3721 1.400 1.400 1.430 1.340 1.460 262,000 1.3721 0.00%
2022-11-11 0 1.400 1.390 1.400 1.300 1.420 254,000 343,100 1.3508 1.400 1.390 1.400 1.300 1.420 254,000 1.3508 2.94%
2022-11-10 0 1.360 1.330 1.360 1.220 1.450 1,138,000 1,530,080 1.3445 1.360 1.330 1.360 1.220 1.450 1,138,000 1.3445 2.26%
2022-11-09 0 1.330 1.330 1.400 1.330 1.490 998,000 1,366,400 1.3691 1.330 1.330 1.400 1.330 1.490 998,000 1.3691 -6.99%
2022-11-08 0 1.430 1.390 1.430 1.440 1.440 20,000 28,800 1.4400 1.430 1.390 1.430 1.440 1.440 20,000 1.4400 0.00%
2022-11-07 0 1.430 1.390 1.430 1.390 1.500 576,000 817,240 1.4188 1.430 1.390 1.430 1.390 1.500 576,000 1.4188 -4.67%
2022-11-04 0 1.500 1.460 1.500 1.430 1.600 60,000 88,200 1.4700 1.500 1.460 1.500 1.430 1.600 60,000 1.4700 0.00%
2022-11-03 0 1.500 1.460 1.500 1.410 1.620 198,000 305,020 1.5405 1.500 1.460 1.500 1.410 1.620 198,000 1.5405 -2.60%
2022-11-02 0 1.540 1.540 1.560 1.330 1.620 172,000 257,140 1.4950 1.540 1.540 1.560 1.330 1.620 172,000 1.4950 7.69%
2022-11-01 0 1.430 1.320 1.430 1.300 1.480 1,092,000 1,510,240 1.3830 1.430 1.320 1.430 1.300 1.480 1,092,000 1.3830 2.14%
2022-10-31 0 1.400 1.350 1.400 1.330 1.420 54,000 74,880 1.3867 1.400 1.350 1.400 1.330 1.420 54,000 1.3867 0.00%
2022-10-28 0 1.400 1.380 1.400 1.430 1.440 10,000 14,340 1.4340 1.400 1.380 1.400 1.430 1.440 10,000 1.4340 0.00%
2022-10-27 0 1.400 1.390 1.450 1.390 1.490 206,000 300,220 1.4574 1.400 1.390 1.450 1.390 1.490 206,000 1.4574 -4.11%
2022-10-26 0 1.460 1.320 1.460 1.310 1.470 1,296,000 1,805,960 1.3935 1.460 1.320 1.460 1.310 1.470 1,296,000 1.3935 0.00%
2022-10-25 0 1.460 1.460 1.490 1.400 1.510 216,000 318,880 1.4763 1.460 1.460 1.490 1.400 1.510 216,000 1.4763 -2.01%
2022-10-24 0 1.490 1.450 1.500 1.360 1.540 90,000 132,340 1.4704 1.490 1.450 1.500 1.360 1.540 90,000 1.4704 -0.67%
2022-10-21 0 1.500 1.450 1.500 1.390 1.500 520,000 741,580 1.4261 1.500 1.450 1.500 1.390 1.500 520,000 1.4261 5.63%
2022-10-20 0 1.420 1.410 1.430 1.400 1.450 100,000 142,260 1.4226 1.420 1.410 1.430 1.400 1.450 100,000 1.4226 -2.07%
2022-10-19 0 1.450 1.420 1.500 1.450 1.580 202,000 297,500 1.4728 1.450 1.420 1.500 1.450 1.580 202,000 1.4728 -2.03%
2022-10-18 0 1.480 1.460 1.490 1.490 1.490 12,000 17,880 1.4900 1.480 1.460 1.490 1.490 1.490 12,000 1.4900 -1.33%
2022-10-17 0 1.500 1.460 1.500 1.460 1.570 960,000 1,430,920 1.4905 1.500 1.460 1.500 1.460 1.570 960,000 1.4905 -4.46%
2022-10-14 0 1.570 1.500 1.570 1.600 1.600 10,000 16,000 1.6000 1.570 1.500 1.570 1.600 1.600 10,000 1.6000 -1.87%
2022-10-13 0 1.600 1.500 1.600 1.510 1.600 196,000 302,520 1.5435 1.600 1.500 1.600 1.510 1.600 196,000 1.5435 0.00%
2022-10-12 0 1.600 1.530 1.600 1.520 1.650 400,000 622,340 1.5559 1.600 1.530 1.600 1.520 1.650 400,000 1.5559 0.00%
2022-10-11 0 1.600 1.490 1.600 1.510 1.680 162,000 253,260 1.5633 1.600 1.490 1.600 1.510 1.680 162,000 1.5633 2.56%
2022-10-10 0 1.560 1.580 1.650 1.470 1.590 478,000 727,960 1.5229 1.560 1.580 1.650 1.470 1.590 478,000 1.5229 -1.27%
2022-10-07 0 1.580 1.510 1.580 1.570 1.580 38,000 59,860 1.5753 1.580 1.510 1.580 1.570 1.580 38,000 1.5753 0.00%
2022-10-06 0 1.580 1.540 1.580 1.500 1.600 66,000 103,300 1.5652 1.580 1.540 1.580 1.500 1.600 66,000 1.5652 -1.25%
2022-10-05 0 1.600 1.520 1.600 1.590 1.620 152,000 242,940 1.5983 1.600 1.520 1.600 1.590 1.620 152,000 1.5983 1.91%
2022-10-03 0 1.570 1.510 1.600 1.480 1.600 425,000 654,960 1.5411 1.570 1.510 1.600 1.480 1.600 425,000 1.5411 -1.87%
2022-09-30 0 1.600 1.430 1.600 1.460 1.620 612,000 917,720 1.4995 1.600 1.430 1.600 1.460 1.620 612,000 1.4995 5.26%
2022-09-29 0 1.520 1.500 1.520 1.420 1.550 626,000 922,700 1.4740 1.520 1.500 1.520 1.420 1.550 626,000 1.4740 1.33%
2022-09-28 0 1.500 1.420 1.500 1.440 1.580 858,000 1,323,820 1.5429 1.500 1.420 1.500 1.440 1.580 858,000 1.5429 -6.25%
2022-09-27 0 1.600 1.600 1.620 1.550 1.670 1,270,000 2,011,640 1.5840 1.600 1.600 1.620 1.550 1.670 1,270,000 1.5840 1.27%
2022-09-26 0 1.580 1.550 1.580 1.400 1.660 788,000 1,206,460 1.5310 1.580 1.550 1.580 1.400 1.660 788,000 1.5310 12.86%
2022-09-23 0 1.400 1.390 1.400 1.400 1.420 26,000 36,880 1.4185 1.400 1.390 1.400 1.400 1.420 26,000 1.4185 -1.41%
2022-09-22 0 1.420 1.420 1.440 1.380 1.450 100,000 141,040 1.4104 1.420 1.420 1.440 1.380 1.450 100,000 1.4104 2.90%
2022-09-21 0 1.380 1.360 1.370 1.340 1.470 440,000 601,880 1.3679 1.380 1.360 1.370 1.340 1.470 440,000 1.3679 1.47%
2022-09-20 0 1.360 1.360 1.430 1.360 1.640 990,000 1,444,140 1.4587 1.360 1.360 1.430 1.360 1.640 990,000 1.4587 -7.48%
2022-09-19 0 1.470 1.470 1.500 1.380 1.680 2,276,000 3,459,080 1.5198 1.470 1.470 1.500 1.380 1.680 2,276,000 1.5198 -3.92%
2022-09-16 0 1.530 1.530 1.550 1.530 1.660 238,000 375,940 1.5796 1.530 1.530 1.550 1.530 1.660 238,000 1.5796 -3.16%
2022-09-15 0 1.580 1.570 1.660 1.580 1.730 934,000 1,534,320 1.6427 1.580 1.570 1.660 1.580 1.730 934,000 1.6427 -4.82%
2022-09-14 0 1.660 1.660 1.740 1.620 1.780 1,504,000 2,535,520 1.6859 1.660 1.660 1.740 1.620 1.780 1,504,000 1.6859 -6.74%
2022-09-13 0 1.780 1.700 1.790 1.650 1.780 1,550,000 2,639,100 1.7026 1.780 1.700 1.790 1.650 1.780 1,550,000 1.7026 0.00%
2022-09-09 0 1.780 1.760 1.800 1.720 1.780 426,000 740,220 1.7376 1.780 1.760 1.800 1.720 1.780 426,000 1.7376 2.30%
2022-09-08 0 1.740 1.690 1.740 1.650 1.760 964,000 1,658,940 1.7209 1.740 1.690 1.740 1.650 1.760 964,000 1.7209 1.75%
2022-09-07 0 1.710 1.690 1.710 1.670 1.750 520,000 880,440 1.6932 1.710 1.690 1.710 1.670 1.750 520,000 1.6932 -2.29%
2022-09-06 0 1.750 1.750 1.790 1.750 1.890 702,000 1,242,220 1.7695 1.750 1.750 1.790 1.750 1.890 702,000 1.7695 -4.89%
2022-09-05 0 1.840 1.710 1.840 1.680 1.870 898,000 1,560,500 1.7378 1.840 1.710 1.840 1.680 1.870 898,000 1.7378 1.10%
2022-09-02 0 1.820 1.730 1.820 1.610 1.870 2,310,000 3,999,060 1.7312 1.820 1.730 1.820 1.610 1.870 2,310,000 1.7312 -0.55%
2022-09-01 0 1.830 1.820 1.850 1.820 1.960 844,000 1,602,980 1.8993 1.830 1.820 1.850 1.820 1.960 844,000 1.8993 -6.63%
2022-08-31 0 1.960 1.930 1.960 1.910 2.020 352,000 689,780 1.9596 1.960 1.930 1.960 1.910 2.020 352,000 1.9596 -2.97%
2022-08-30 0 2.020 1.980 2.030 1.970 2.050 230,000 462,080 2.0090 2.020 1.980 2.030 1.970 2.050 230,000 2.0090 -1.46%
2022-08-29 0 2.050 1.960 2.050 1.930 2.100 692,000 1,375,400 1.9876 2.050 1.960 2.050 1.930 2.100 692,000 1.9876 0.00%
2022-08-26 0 2.050 1.990 2.050 1.980 2.050 552,000 1,108,820 2.0087 2.050 1.990 2.050 1.980 2.050 552,000 2.0087 0.00%
2022-08-25 0 2.050 2.030 2.050 2.020 2.070 76,000 155,920 2.0516 2.050 2.030 2.050 2.020 2.070 76,000 2.0516 1.49%
2022-08-24 0 2.020 1.990 2.050 1.990 2.110 420,000 847,060 2.0168 2.020 1.990 2.050 1.990 2.110 420,000 2.0168 -1.46%
2022-08-23 0 2.050 2.050 2.090 2.020 2.200 1,146,000 2,413,660 2.1062 2.050 2.050 2.090 2.020 2.200 1,146,000 2.1062 -2.38%
2022-08-22 0 2.100 2.000 2.100 2.030 2.130 208,000 429,680 2.0658 2.100 2.000 2.100 2.030 2.130 208,000 2.0658 1.45%
2022-08-19 0 2.070 2.030 2.070 1.950 2.090 696,000 1,412,540 2.0295 2.070 2.030 2.070 1.950 2.090 696,000 2.0295 0.49%
2022-08-18 0 2.060 2.040 2.070 2.000 2.100 506,000 1,040,220 2.0558 2.060 2.040 2.070 2.000 2.100 506,000 2.0558 1.48%
2022-08-17 0 2.030 2.030 2.100 2.030 2.170 1,406,000 2,897,580 2.0609 2.030 2.030 2.100 2.030 2.170 1,406,000 2.0609 -3.79%
2022-08-16 0 2.110 2.080 2.100 2.050 2.140 784,000 1,648,480 2.1027 2.110 2.080 2.100 2.050 2.140 784,000 2.1027 -0.94%
2022-08-15 0 2.130 2.130 2.170 2.120 2.240 2,158,000 4,656,520 2.1578 2.130 2.130 2.170 2.120 2.240 2,158,000 2.1578 -4.48%
2022-08-12 0 2.230 2.210 2.230 2.110 2.290 3,072,000 6,779,740 2.2069 2.230 2.210 2.230 2.110 2.290 3,072,000 2.2069 0.45%
2022-08-11 0 2.220 2.210 2.230 2.110 2.260 1,290,000 2,846,100 2.2063 2.220 2.210 2.230 2.110 2.260 1,290,000 2.2063 5.21%
2022-08-10 0 2.110 2.090 2.120 2.050 2.180 1,650,000 3,457,900 2.0957 2.110 2.090 2.120 2.050 2.180 1,650,000 2.0957 0.48%
2022-08-09 0 2.100 2.090 2.100 2.080 2.310 3,870,000 8,543,160 2.2075 2.100 2.090 2.100 2.080 2.310 3,870,000 2.2075 -1.87%
2022-08-08 0 2.140 2.120 2.140 1.990 2.210 6,600,000 13,968,480 2.1164 2.140 2.120 2.140 1.990 2.210 6,600,000 2.1164 10.31%
2022-08-05 0 1.940 1.940 1.950 1.770 2.030 3,122,000 5,956,620 1.9080 1.940 1.940 1.950 1.770 2.030 3,122,000 1.9080 6.59%
2022-08-04 0 1.820 1.740 1.820 1.700 1.830 782,000 1,362,460 1.7423 1.820 1.740 1.820 1.700 1.830 782,000 1.7423 4.60%
2022-08-03 0 1.740 1.720 1.750 1.720 1.770 138,000 239,620 1.7364 1.740 1.720 1.750 1.720 1.770 138,000 1.7364 1.75%
2022-08-02 0 1.710 1.680 1.740 1.700 1.800 338,000 580,800 1.7183 1.710 1.680 1.740 1.700 1.800 338,000 1.7183 -1.72%
2022-08-01 0 1.740 1.730 1.750 1.710 1.780 368,000 638,380 1.7347 1.740 1.730 1.750 1.710 1.780 368,000 1.7347 -1.69%
2022-07-29 0 1.770 1.760 1.800 1.760 1.790 88,000 156,040 1.7732 1.770 1.760 1.800 1.760 1.790 88,000 1.7732 -0.56%
2022-07-28 0 1.780 1.760 1.780 1.550 1.830 1,046,000 1,831,600 1.7511 1.780 1.760 1.780 1.550 1.830 1,046,000 1.7511 -2.73%
2022-07-27 0 1.830 1.830 1.880 1.780 1.930 1,056,000 1,941,860 1.8389 1.830 1.830 1.880 1.780 1.930 1,056,000 1.8389 0.55%
2022-07-26 0 1.820 1.790 1.830 1.760 1.850 808,000 1,466,600 1.8151 1.820 1.790 1.830 1.760 1.850 808,000 1.8151 2.25%
2022-07-25 0 1.780 1.780 1.820 1.780 1.840 108,000 192,700 1.7843 1.780 1.780 1.820 1.780 1.840 108,000 1.7843 -1.66%
2022-07-22 0 1.810 1.760 1.810 1.750 1.830 606,000 1,079,820 1.7819 1.810 1.760 1.810 1.750 1.830 606,000 1.7819 0.56%
2022-07-21 0 1.800 1.770 1.830 1.770 1.870 576,000 1,029,060 1.7866 1.800 1.770 1.830 1.770 1.870 576,000 1.7866 -0.55%
2022-07-20 0 1.810 1.780 1.810 1.770 1.900 712,000 1,303,000 1.8301 1.810 1.780 1.810 1.770 1.900 712,000 1.8301 -3.72%
2022-07-19 0 1.880 1.870 1.880 1.840 1.890 952,000 1,783,620 1.8736 1.880 1.870 1.880 1.840 1.890 952,000 1.8736 0.53%
2022-07-18 0 1.870 1.860 1.870 1.820 1.930 758,000 1,427,480 1.8832 1.870 1.860 1.870 1.820 1.930 758,000 1.8832 3.89%
2022-07-15 0 1.800 1.780 1.840 1.690 1.900 1,012,000 1,797,500 1.7762 1.800 1.780 1.840 1.690 1.900 1,012,000 1.7762 -4.76%
2022-07-14 0 1.890 1.870 1.890 1.790 2.000 2,404,000 4,554,080 1.8944 1.890 1.870 1.890 1.790 2.000 2,404,000 1.8944 5.59%
2022-07-13 0 1.790 1.760 1.810 1.760 1.850 520,000 936,000 1.8000 1.790 1.760 1.810 1.760 1.850 520,000 1.8000 -2.72%
2022-07-12 0 1.840 1.800 1.840 1.550 1.840 1,382,000 2,291,460 1.6581 1.840 1.800 1.840 1.550 1.840 1,382,000 1.6581 15.00%
2022-07-11 0 1.600 1.540 1.600 1.540 1.600 580,000 901,500 1.5543 1.600 1.540 1.600 1.540 1.600 580,000 1.5543 -1.84%
2022-07-08 0 1.630 1.620 1.650 1.590 1.670 742,000 1,214,780 1.6372 1.630 1.620 1.650 1.590 1.670 742,000 1.6372 3.16%
2022-07-07 0 1.580 1.540 1.580 1.550 1.620 554,000 864,840 1.5611 1.580 1.540 1.580 1.550 1.620 554,000 1.5611 0.00%
2022-07-06 0 1.580 1.580 1.650 1.550 1.650 438,000 693,920 1.5843 1.580 1.580 1.650 1.550 1.650 438,000 1.5843 1.94%
2022-07-05 0 1.550 1.550 1.610 1.550 1.710 744,000 1,192,900 1.6034 1.550 1.550 1.610 1.550 1.710 744,000 1.6034 -8.28%
2022-07-04 0 1.690 1.610 1.690 1.600 1.800 1,226,000 2,040,180 1.6641 1.690 1.610 1.690 1.600 1.800 1,226,000 1.6641 -3.98%
2022-06-30 0 1.760 1.760 1.820 1.740 1.850 1,010,000 1,808,740 1.7908 1.760 1.760 1.820 1.740 1.850 1,010,000 1.7908 0.57%
2022-06-29 0 1.750 1.750 1.770 1.720 1.790 464,000 817,800 1.7625 1.750 1.750 1.770 1.720 1.790 464,000 1.7625 -1.69%
2022-06-28 0 1.780 1.700 1.780 1.600 1.790 1,360,000 2,322,400 1.7076 1.780 1.700 1.780 1.600 1.790 1,360,000 1.7076 11.25%
2022-06-27 0 1.600 1.610 1.620 1.600 1.620 374,000 602,020 1.6097 1.600 1.610 1.620 1.600 1.620 374,000 1.6097 0.00%
2022-06-24 0 1.600 1.580 1.600 1.500 1.610 640,000 998,260 1.5598 1.600 1.580 1.600 1.500 1.610 640,000 1.5598 -0.62%
2022-06-23 0 1.610 1.590 1.610 1.540 1.640 682,000 1,072,980 1.5733 1.610 1.590 1.610 1.540 1.640 682,000 1.5733 0.00%
2022-06-22 0 1.610 1.540 1.610 1.550 1.680 428,000 677,260 1.5824 1.610 1.540 1.610 1.550 1.680 428,000 1.5824 0.62%
2022-06-21 0 1.600 1.580 1.630 1.600 1.650 266,000 433,880 1.6311 1.600 1.580 1.630 1.600 1.650 266,000 1.6311 -1.23%
2022-06-20 0 1.620 1.560 1.620 1.500 1.620 434,000 677,780 1.5617 1.620 1.560 1.620 1.500 1.620 434,000 1.5617 0.62%
2022-06-17 0 1.610 1.600 1.640 1.580 1.780 1,118,000 1,813,740 1.6223 1.610 1.600 1.640 1.580 1.780 1,118,000 1.6223 -9.55%
2022-06-16 0 1.780 1.760 1.770 1.720 1.800 316,000 551,900 1.7465 1.780 1.760 1.770 1.720 1.800 316,000 1.7465 -1.11%
2022-06-15 0 1.800 1.750 1.810 1.720 1.820 248,000 440,720 1.7771 1.800 1.750 1.810 1.720 1.820 248,000 1.7771 1.69%
2022-06-14 0 1.770 1.730 1.780 1.580 1.790 816,000 1,366,500 1.6746 1.770 1.730 1.780 1.580 1.790 816,000 1.6746 -4.32%
2022-06-13 0 1.850 1.820 1.850 1.770 1.860 502,000 916,420 1.8255 1.850 1.820 1.850 1.770 1.860 502,000 1.8255 0.00%
2022-06-10 0 1.850 1.840 1.850 1.750 1.850 800,000 1,453,260 1.8166 1.850 1.840 1.850 1.750 1.850 800,000 1.8166 3.35%
2022-06-09 0 1.790 1.750 1.780 1.660 1.850 524,000 928,420 1.7718 1.790 1.750 1.780 1.660 1.850 524,000 1.7718 1.13%
2022-06-08 0 1.770 1.760 1.770 1.700 1.890 2,132,000 3,855,620 1.8085 1.770 1.760 1.770 1.700 1.890 2,132,000 1.8085 5.36%
2022-06-07 0 1.680 1.640 1.690 1.510 1.690 1,330,000 2,138,720 1.6081 1.680 1.640 1.690 1.510 1.690 1,330,000 1.6081 12.75%
2022-06-06 0 1.490 1.480 1.490 1.390 1.550 740,000 1,094,660 1.4793 1.490 1.480 1.490 1.390 1.550 740,000 1.4793 7.19%
2022-06-02 0 1.390 1.360 1.390 1.310 1.390 664,000 902,140 1.3586 1.390 1.360 1.390 1.310 1.390 664,000 1.3586 6.11%
2022-06-01 0 1.310 1.300 1.310 1.300 1.420 266,000 351,620 1.3219 1.310 1.300 1.310 1.300 1.420 266,000 1.3219 -0.76%
2022-05-31 0 1.320 1.310 1.360 1.300 1.410 290,000 386,940 1.3343 1.320 1.310 1.360 1.300 1.410 290,000 1.3343 1.54%
2022-05-30 0 1.300 1.300 1.310 1.290 1.360 176,000 232,980 1.3238 1.300 1.300 1.310 1.290 1.360 176,000 1.3238 -4.41%
2022-05-27 0 1.360 1.290 1.360 1.270 1.430 340,000 452,300 1.3303 1.360 1.290 1.360 1.270 1.430 340,000 1.3303 -0.73%
2022-05-26 0 1.370 1.340 1.370 1.300 1.460 748,000 1,039,600 1.3898 1.370 1.340 1.370 1.300 1.460 748,000 1.3898 7.03%
2022-05-25 0 1.280 1.210 1.280 1.250 1.340 336,000 427,820 1.2733 1.280 1.210 1.280 1.250 1.340 336,000 1.2733 -5.19%
2022-05-24 0 1.350 1.320 1.350 1.110 1.410 1,756,000 2,257,220 1.2854 1.350 1.320 1.350 1.110 1.410 1,756,000 1.2854 18.42%
2022-05-23 0 1.140 1.020 1.140 1.000 1.190 24,000 24,740 1.0308 1.140 1.020 1.140 1.000 1.190 24,000 1.0308 16.33%
2022-05-20 0 0.980 0.950 0.990 0.930 1.000 96,000 92,080 0.9592 0.980 0.950 0.990 0.930 1.000 96,000 0.9592 -2.00%
2022-05-19 0 1.000 0.980 1.000 0.980 1.050 24,000 23,940 0.9975 1.000 0.980 1.000 0.980 1.050 24,000 0.9975 1.01%
2022-05-18 0 0.990 0.980 1.000 0.980 1.010 100,000 99,860 0.9986 0.990 0.980 1.000 0.980 1.010 100,000 0.9986 -1.00%
2022-05-17 0 1.000 0.980 1.000 0.970 1.040 366,000 365,380 0.9983 1.000 0.980 1.000 0.970 1.040 366,000 0.9983 0.00%
2022-05-16 0 1.000 0.980 1.100 0.980 1.010 790,000 788,140 0.9976 1.000 0.980 1.100 0.980 1.010 790,000 0.9976 7.53%
2022-05-13 0 0.930 0.910 1.000 0.930 0.980 56,000 52,680 0.9407 0.930 0.910 1.000 0.930 0.980 56,000 0.9407 -5.10%
2022-05-12 0 0.980 0.900 0.990 0.900 1.010 488,000 468,460 0.9600 0.980 0.900 0.990 0.900 1.010 488,000 0.9600 4.26%
2022-05-11 0 0.940 0.930 0.940 0.930 0.960 326,000 309,220 0.9485 0.940 0.930 0.940 0.930 0.960 326,000 0.9485 -1.05%
2022-05-10 0 0.950 0.950 0.980 0.920 1.030 782,000 770,280 0.9850 0.950 0.950 0.980 0.920 1.030 782,000 0.9850 -6.86%
2022-05-06 0 1.020 1.000 1.040 1.030 1.080 746,000 790,360 1.0595 1.020 1.000 1.040 1.030 1.080 746,000 1.0595 -4.67%
2022-05-05 0 1.070 1.070 1.080 1.060 1.080 524,000 562,200 1.0729 1.070 1.070 1.080 1.060 1.080 524,000 1.0729 0.00%
2022-05-04 0 1.070 1.070 1.080 1.070 1.100 534,000 578,680 1.0837 1.070 1.070 1.080 1.070 1.100 534,000 1.0837 -2.73%
2022-05-03 0 1.100 1.100 1.110 1.100 1.110 148,000 164,180 1.1093 1.100 1.100 1.110 1.100 1.110 148,000 1.1093 -0.90%
2022-04-29 0 1.110 1.100 1.110 1.110 1.130 58,000 65,140 1.1231 1.110 1.100 1.110 1.110 1.130 58,000 1.1231 -0.89%
2022-04-28 0 1.120 1.100 1.130 1.090 1.130 44,000 48,720 1.1073 1.120 1.100 1.130 1.090 1.130 44,000 1.1073 1.82%
2022-04-27 0 1.100 1.090 1.130 1.090 1.130 356,000 390,980 1.0983 1.100 1.090 1.130 1.090 1.130 356,000 1.0983 -0.90%
2022-04-26 0 1.110 1.100 1.120 1.110 1.140 158,000 177,840 1.1256 1.110 1.100 1.120 1.110 1.140 158,000 1.1256 0.00%
2022-04-25 0 1.110 1.110 1.130 1.110 1.140 282,000 316,040 1.1207 1.110 1.110 1.130 1.110 1.140 282,000 1.1207 -0.89%
2022-04-22 0 1.120 1.120 1.140 1.110 1.200 380,000 430,640 1.1333 1.120 1.120 1.140 1.110 1.200 380,000 1.1333 -0.88%
2022-04-21 0 1.130 1.130 1.150 1.110 1.170 174,000 200,000 1.1494 1.130 1.130 1.150 1.110 1.170 174,000 1.1494 0.00%
2022-04-20 0 1.130 1.130 1.140 1.120 1.180 154,000 176,560 1.1465 1.130 1.130 1.140 1.120 1.180 154,000 1.1465 -0.88%
2022-04-19 0 1.140 1.130 1.170 1.130 1.180 76,000 86,460 1.1376 1.140 1.130 1.170 1.130 1.180 76,000 1.1376 0.00%
2022-04-14 0 1.140 1.140 1.180 1.140 1.210 56,000 64,460 1.1511 1.140 1.140 1.180 1.140 1.210 56,000 1.1511 -1.72%
2022-04-13 0 1.160 1.150 1.180 1.130 1.250 376,000 443,400 1.1793 1.160 1.150 1.180 1.130 1.250 376,000 1.1793 0.87%
2022-04-12 0 1.150 1.120 1.150 1.070 1.170 308,000 341,660 1.1093 1.150 1.120 1.150 1.070 1.170 308,000 1.1093 5.50%
2022-04-11 0 1.090 1.080 1.090 1.080 1.100 130,000 141,260 1.0866 1.090 1.080 1.090 1.080 1.100 130,000 1.0866 -4.39%
2022-04-08 0 1.140 1.120 1.140 1.100 1.140 220,000 244,460 1.1112 1.140 1.120 1.140 1.100 1.140 220,000 1.1112 3.64%
2022-04-07 0 1.100 1.090 1.100 1.100 1.150 488,000 545,980 1.1188 1.100 1.090 1.100 1.100 1.150 488,000 1.1188 -5.98%
2022-04-06 0 1.170 1.140 1.170 1.150 1.170 206,000 238,660 1.1585 1.170 1.140 1.170 1.150 1.170 206,000 1.1585 0.00%
2022-04-04 0 1.170 1.170 1.190 1.170 1.290 302,000 362,260 1.1995 1.170 1.170 1.190 1.170 1.290 302,000 1.1995 -0.85%
2022-04-01 0 1.180 1.170 1.190 1.170 1.210 114,000 134,820 1.1826 1.180 1.170 1.190 1.170 1.210 114,000 1.1826 0.00%
2022-03-31 0 1.180 1.170 1.210 1.170 1.210 82,000 96,980 1.1827 1.180 1.170 1.210 1.170 1.210 82,000 1.1827 -4.07%
2022-03-30 0 1.230 1.210 1.230 1.190 1.250 306,000 373,360 1.2201 1.230 1.210 1.230 1.190 1.250 306,000 1.2201 1.65%
2022-03-29 0 1.210 1.210 1.220 1.200 1.370 718,000 892,500 1.2430 1.210 1.210 1.220 1.200 1.370 718,000 1.2430 -5.47%
2022-03-28 0 1.280 1.280 1.290 1.180 1.370 994,000 1,270,680 1.2784 1.280 1.280 1.290 1.180 1.370 994,000 1.2784 8.47%
2022-03-25 0 1.180 1.160 1.190 1.090 1.180 400,000 446,940 1.1174 1.180 1.160 1.190 1.090 1.180 400,000 1.1174 3.51%
2022-03-24 0 1.140 1.130 1.170 1.130 1.200 496,000 572,680 1.1546 1.140 1.130 1.170 1.130 1.200 496,000 1.1546 -5.00%
2022-03-23 0 1.200 1.180 1.210 1.160 1.220 240,000 285,800 1.1908 1.200 1.180 1.210 1.160 1.220 240,000 1.1908 5.26%
2022-03-22 0 1.140 1.140 1.170 1.140 1.290 1,104,000 1,328,440 1.2033 1.140 1.140 1.170 1.140 1.290 1,104,000 1.2033 -4.20%
2022-03-21 0 1.190 1.190 1.200 1.140 1.440 3,220,000 3,963,860 1.2310 1.190 1.190 1.200 1.140 1.440 3,220,000 1.2310 -17.36%
2022-03-18 0 1.440 1.390 1.440 1.350 1.450 318,000 446,340 1.4036 1.440 1.390 1.440 1.350 1.450 318,000 1.4036 0.00%
2022-03-17 0 1.440 1.420 1.490 1.440 1.540 402,000 589,880 1.4674 1.440 1.420 1.490 1.440 1.540 402,000 1.4674 -4.00%
2022-03-16 0 1.500 1.440 1.500 1.400 1.510 638,000 917,920 1.4387 1.500 1.440 1.500 1.400 1.510 638,000 1.4387 8.70%
2022-03-15 0 1.380 1.380 1.400 1.350 1.550 884,000 1,258,340 1.4235 1.380 1.380 1.400 1.350 1.550 884,000 1.4235 -9.21%
2022-03-14 0 1.520 1.500 1.580 1.500 1.630 418,000 650,800 1.5569 1.520 1.500 1.580 1.500 1.630 418,000 1.5569 -8.43%
2022-03-11 0 1.660 1.600 1.670 1.440 1.670 742,000 1,163,400 1.5679 1.660 1.600 1.670 1.440 1.670 742,000 1.5679 3.75%
2022-03-10 0 1.600 1.590 1.640 1.560 1.680 774,000 1,265,720 1.6353 1.600 1.590 1.640 1.560 1.680 774,000 1.6353 0.00%
2022-03-09 0 1.600 1.590 1.600 1.330 1.600 904,000 1,312,080 1.4514 1.600 1.590 1.600 1.330 1.600 904,000 1.4514 20.30%
2022-03-08 0 1.330 1.330 1.340 1.300 1.500 1,166,000 1,590,720 1.3643 1.330 1.330 1.340 1.300 1.500 1,166,000 1.3643 -12.50%
2022-03-07 0 1.520 1.530 1.570 1.520 1.620 1,096,000 1,729,640 1.5781 1.520 1.530 1.570 1.520 1.620 1,096,000 1.5781 -8.98%
2022-03-04 0 1.670 1.670 1.690 1.650 1.760 984,000 1,671,900 1.6991 1.670 1.670 1.690 1.650 1.760 984,000 1.6991 -3.47%
2022-03-03 0 1.730 1.720 1.730 1.600 1.730 2,470,000 4,120,780 1.6683 1.730 1.720 1.730 1.600 1.730 2,470,000 1.6683 4.85%
2022-03-02 0 1.650 1.640 1.670 1.500 1.700 2,694,000 4,399,620 1.6331 1.650 1.640 1.670 1.500 1.700 2,694,000 1.6331 1.23%
2022-03-01 0 1.630 1.630 1.680 1.550 1.780 7,376,000 12,457,460 1.6889 1.630 1.630 1.680 1.550 1.780 7,376,000 1.6889 -1.81%
2022-02-28 0 1.660 1.660 1.670 1.430 1.660 3,872,000 6,204,160 1.6023 1.660 1.660 1.670 1.430 1.660 3,872,000 1.6023 13.70%
2022-02-25 0 1.460 1.460 1.480 1.410 1.740 12,726,000 20,323,620 1.5970 1.460 1.460 1.480 1.410 1.740 12,726,000 1.5970 -7.01%
2022-02-24 0 1.570 1.570 1.580 1.340 1.650 9,836,000 14,584,000 1.4827 1.570 1.570 1.580 1.340 1.650 9,836,000 1.4827 8.28%
2022-02-23 0 1.450 1.440 1.450 1.160 1.500 9,490,000 12,574,920 1.3251 1.450 1.440 1.450 1.160 1.500 9,490,000 1.3251 25.00%
2022-02-22 0 1.160 1.150 1.160 1.000 1.180 5,896,000 6,580,800 1.1161 1.160 1.150 1.160 1.000 1.180 5,896,000 1.1161 6.42%
2022-02-21 0 1.090 1.070 1.090 0.900 1.090 4,578,000 4,608,920 1.0068 1.090 1.070 1.090 0.900 1.090 4,578,000 1.0068 21.11%
2022-02-18 0 0.900 0.890 0.910 0.800 0.910 2,604,000 2,288,220 0.8787 0.900 0.890 0.910 0.800 0.910 2,604,000 0.8787 7.14%
2022-02-17 0 0.840 0.830 0.840 0.760 0.880 2,624,000 2,149,140 0.8190 0.840 0.830 0.840 0.760 0.880 2,624,000 0.8190 9.09%
2022-02-16 0 0.770 0.760 0.780 0.710 0.780 768,000 570,840 0.7433 0.770 0.760 0.780 0.710 0.780 768,000 0.7433 10.00%
2022-02-15 0 0.700 0.700 0.710 0.680 0.740 626,000 444,580 0.7102 0.700 0.700 0.710 0.680 0.740 626,000 0.7102 6.06%
2022-02-14 0 0.660 0.650 0.680 0.650 0.750 1,434,000 1,001,340 0.6983 0.660 0.650 0.680 0.650 0.750 1,434,000 0.6983 -12.00%
2022-02-11 0 0.750 0.730 0.770 0.710 0.790 1,110,000 830,700 0.7484 0.750 0.730 0.770 0.710 0.790 1,110,000 0.7484 0.00%
2022-02-10 0 0.750 0.730 0.760 0.720 0.790 1,784,000 1,323,000 0.7416 0.750 0.730 0.760 0.720 0.790 1,784,000 0.7416 -3.85%
2022-02-09 0 0.780 0.770 0.780 0.750 0.890 4,260,000 3,367,040 0.7904 0.780 0.770 0.780 0.750 0.890 4,260,000 0.7904 -12.36%
2022-02-08 0 0.890 0.880 0.890 0.870 1.270 233,977,986 138,904,492 0.5937 0.890 0.880 0.890 0.870 1.270 233,977,986 0.5937 17.11%
2022-02-07 1 - - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.760 - - - - 0 - 0.00%
2022-01-20 1 0.760 0.760 0.790 0.760 0.780 110,000 84,920 0.7720 0.760 0.760 0.790 0.760 0.780 110,000 0.7720 0.00%
2022-01-19 0 0.760 0.760 0.780 0.700 0.780 725,000 543,400 0.7495 0.760 0.760 0.780 0.700 0.780 725,000 0.7495 8.57%
2022-01-18 0 0.700 0.660 0.690 0.600 0.720 970,377 635,142 0.6545 0.700 0.660 0.690 0.600 0.720 970,377 0.6545 -4.11%
2022-01-17 0 0.730 0.720 0.730 0.690 0.780 1,970,000 1,413,380 0.7175 0.730 0.720 0.730 0.690 0.780 1,970,000 0.7175 7.35%
2022-01-14 0 0.680 0.680 0.750 0.680 0.750 84,000 61,140 0.7279 0.680 0.680 0.750 0.680 0.750 84,000 0.7279 -9.33%
2022-01-13 0 0.750 0.740 0.760 0.750 0.790 504,000 385,680 0.7652 0.750 0.740 0.760 0.750 0.790 504,000 0.7652 -5.06%
2022-01-12 0 0.790 0.790 0.800 0.790 0.800 72,000 57,300 0.7958 0.790 0.790 0.800 0.790 0.800 72,000 0.7958 0.00%
2022-01-11 0 0.790 0.790 0.800 0.790 0.830 872,000 707,360 0.8112 0.790 0.790 0.800 0.790 0.830 872,000 0.8112 -3.66%
2022-01-10 0 0.820 0.810 0.820 0.800 0.830 1,536,000 1,271,540 0.8278 0.820 0.810 0.820 0.800 0.830 1,536,000 0.8278 2.50%
2022-01-07 0 0.800 0.780 0.800 0.770 0.800 1,876,000 1,488,080 0.7932 0.800 0.780 0.800 0.770 0.800 1,876,000 0.7932 1.27%
2022-01-06 0 0.790 0.750 0.790 0.730 0.800 632,000 488,160 0.7724 0.790 0.750 0.790 0.730 0.800 632,000 0.7724 8.22%
2022-01-05 0 0.730 0.720 0.730 0.730 0.760 244,000 183,760 0.7531 0.730 0.720 0.730 0.730 0.760 244,000 0.7531 -5.19%
2022-01-04 0 0.770 0.770 0.790 0.750 0.790 332,000 255,300 0.7690 0.770 0.770 0.790 0.750 0.790 332,000 0.7690 -2.53%
2022-01-03 0 0.790 0.780 0.790 0.790 0.800 308,000 243,700 0.7912 0.790 0.780 0.790 0.790 0.800 308,000 0.7912 0.00%
2021-12-31 0 0.790 0.780 0.790 0.790 0.800 188,000 150,000 0.7979 0.790 0.780 0.790 0.790 0.800 188,000 0.7979 -1.25%
2021-12-30 0 0.800 0.800 0.810 0.770 0.820 1,494,000 1,196,660 0.8010 0.800 0.800 0.810 0.770 0.820 1,494,000 0.8010 1.27%
2021-12-29 0 0.790 0.790 0.800 0.790 0.850 2,026,000 1,668,160 0.8234 0.790 0.790 0.800 0.790 0.850 2,026,000 0.8234 -5.95%
2021-12-28 0 0.840 0.830 0.840 0.790 0.880 6,776,000 5,737,460 0.8467 0.840 0.830 0.840 0.790 0.880 6,776,000 0.8467 5.00%
2021-12-24 0 0.800 0.790 0.800 0.750 0.820 946,000 757,460 0.8007 0.800 0.790 0.800 0.750 0.820 946,000 0.8007 6.67%
2021-12-23 0 0.750 0.720 0.750 0.710 0.780 414,000 302,820 0.7314 0.750 0.720 0.750 0.710 0.780 414,000 0.7314 -1.32%
2021-12-22 0 0.760 0.750 0.760 0.710 0.840 4,930,000 3,925,680 0.7963 0.760 0.750 0.760 0.710 0.840 4,930,000 0.7963 1.33%
2021-12-21 0 0.750 0.740 0.750 0.670 0.760 3,975,000 2,890,150 0.7271 0.750 0.740 0.750 0.670 0.760 3,975,000 0.7271 15.38%
2021-12-20 0 0.650 0.630 0.660 0.600 0.650 882,000 554,040 0.6282 0.650 0.630 0.660 0.600 0.650 882,000 0.6282 8.33%
2021-12-17 0 0.600 0.580 0.610 0.600 0.600 70,000 42,000 0.6000 0.600 0.580 0.610 0.600 0.600 70,000 0.6000 0.00%
2021-12-16 0 0.600 0.600 0.610 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.610 0.600 0.600 4,000 0.6000 1.69%
2021-12-15 0 0.590 0.590 0.610 0.590 0.620 216,000 130,260 0.6031 0.590 0.590 0.610 0.590 0.620 216,000 0.6031 -1.67%
2021-12-14 0 0.600 0.600 0.610 0.600 0.610 64,000 38,520 0.6019 0.600 0.600 0.610 0.600 0.610 64,000 0.6019 -1.64%
2021-12-13 0 0.610 0.600 0.620 0.580 0.610 234,000 140,640 0.6010 0.610 0.600 0.620 0.580 0.610 234,000 0.6010 5.17%
2021-12-10 0 0.580 0.570 0.580 0.570 0.590 26,000 15,140 0.5823 0.580 0.570 0.580 0.570 0.590 26,000 0.5823 5.45%
2021-12-09 0 0.550 0.550 0.600 0.550 0.580 10,000 5,620 0.5620 0.550 0.550 0.600 0.550 0.580 10,000 0.5620 -5.17%
2021-12-08 0 0.580 0.580 0.600 0.580 0.580 14,000 8,200 0.5857 0.580 0.580 0.600 0.580 0.580 14,000 0.5857 0.00%
2021-12-07 0 0.580 0.550 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.550 0.590 0.580 0.580 20,000 0.5800 -1.69%
2021-12-06 0 0.590 0.580 0.590 0.590 0.590 18,000 10,660 0.5922 0.590 0.580 0.590 0.590 0.590 18,000 0.5922 1.72%
2021-12-03 0 0.580 0.580 0.590 0.580 0.580 72,000 41,740 0.5797 0.580 0.580 0.590 0.580 0.580 72,000 0.5797 0.00%
2021-12-02 0 0.580 0.570 0.580 0.580 0.580 90,000 52,080 0.5787 0.580 0.570 0.580 0.580 0.580 90,000 0.5787 0.00%
2021-12-01 0 0.580 0.580 0.590 0.580 0.580 52,000 30,160 0.5800 0.580 0.580 0.590 0.580 0.580 52,000 0.5800 1.75%
2021-11-30 0 0.570 0.570 0.590 0.570 0.570 46,000 26,220 0.5700 0.570 0.570 0.590 0.570 0.570 46,000 0.5700 -1.72%
2021-11-29 0 0.580 0.580 0.600 0.580 0.580 42,000 24,360 0.5800 0.580 0.580 0.600 0.580 0.580 42,000 0.5800 0.00%
2021-11-26 0 0.580 0.580 0.590 0.580 0.600 94,000 55,180 0.5870 0.580 0.580 0.590 0.580 0.600 94,000 0.5870 0.00%
2021-11-25 0 0.580 0.580 0.600 0.580 0.600 142,000 82,440 0.5806 0.580 0.580 0.600 0.580 0.600 142,000 0.5806 1.75%
2021-11-24 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 1.79%
2021-11-23 0 0.560 0.560 0.580 0.560 0.580 132,000 75,120 0.5691 0.560 0.560 0.580 0.560 0.580 132,000 0.5691 0.00%
2021-11-22 0 0.560 0.560 0.570 0.560 0.560 38,000 21,280 0.5600 0.560 0.560 0.570 0.560 0.560 38,000 0.5600 0.00%
2021-11-19 0 0.560 0.550 0.570 0.560 0.570 82,000 46,300 0.5646 0.560 0.550 0.570 0.560 0.570 82,000 0.5646 1.82%
2021-11-18 0 0.550 0.550 0.580 0.550 0.560 66,000 36,580 0.5542 0.550 0.550 0.580 0.550 0.560 66,000 0.5542 -1.79%
2021-11-17 0 0.560 0.560 0.570 0.530 0.570 352,000 195,560 0.5556 0.560 0.560 0.570 0.530 0.570 352,000 0.5556 5.66%
2021-11-16 0 0.530 0.520 0.540 0.530 0.550 98,000 52,280 0.5335 0.530 0.520 0.540 0.530 0.550 98,000 0.5335 1.92%
2021-11-15 0 0.520 0.510 0.520 0.520 0.530 232,000 120,660 0.5201 0.520 0.510 0.520 0.520 0.530 232,000 0.5201 1.96%
2021-11-12 0 0.510 0.500 0.510 0.510 0.510 20,000 10,180 0.5090 0.510 0.500 0.510 0.510 0.510 20,000 0.5090 0.00%
2021-11-11 0 0.510 0.495 0.510 0.510 0.510 4,000 2,040 0.5100 0.510 0.495 0.510 0.510 0.510 4,000 0.5100 0.00%
2021-11-10 0 0.510 0.500 0.510 0.480 0.510 244,000 123,390 0.5057 0.510 0.500 0.510 0.480 0.510 244,000 0.5057 0.00%
2021-11-09 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2021-11-08 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2021-11-05 0 0.510 0.490 0.510 0.510 0.520 26,000 13,400 0.5154 0.510 0.490 0.510 0.510 0.520 26,000 0.5154 2.00%
2021-11-04 0 0.500 0.490 0.520 0.500 0.510 20,000 10,140 0.5070 0.500 0.490 0.520 0.500 0.510 20,000 0.5070 -3.85%
2021-11-03 0 0.520 0.510 0.520 - - 2,000 1,040 0.5200 0.520 0.510 0.520 - - 2,000 0.5200 0.00%
2021-11-02 0 0.520 0.510 0.520 0.510 0.550 280,000 145,640 0.5201 0.520 0.510 0.520 0.510 0.550 280,000 0.5201 -3.70%
2021-11-01 0 0.540 0.530 0.570 0.530 0.540 18,000 9,700 0.5389 0.540 0.530 0.570 0.530 0.540 18,000 0.5389 1.89%
2021-10-29 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2021-10-28 0 0.530 0.520 0.570 0.530 0.530 2,000 1,060 0.5300 0.530 0.520 0.570 0.530 0.530 2,000 0.5300 1.92%
2021-10-27 0 0.520 0.520 0.530 0.520 0.530 60,000 31,380 0.5230 0.520 0.520 0.530 0.520 0.530 60,000 0.5230 -1.89%
2021-10-26 0 0.530 0.520 0.570 0.530 0.530 46,000 24,380 0.5300 0.530 0.520 0.570 0.530 0.530 46,000 0.5300 -1.85%
2021-10-25 0 0.540 0.520 0.570 0.540 0.540 10,000 5,400 0.5400 0.540 0.520 0.570 0.540 0.540 10,000 0.5400 3.85%
2021-10-22 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 0.00%
2021-10-21 0 0.520 0.520 0.540 0.520 0.530 18,000 9,440 0.5244 0.520 0.520 0.540 0.520 0.530 18,000 0.5244 -1.89%
2021-10-20 0 0.530 0.510 0.540 0.530 0.530 2,000 1,060 0.5300 0.530 0.510 0.540 0.530 0.530 2,000 0.5300 0.00%
2021-10-19 0 0.530 0.530 0.540 0.520 0.520 30,000 15,800 0.5267 0.530 0.530 0.540 0.520 0.520 30,000 0.5267 3.92%
2021-10-18 0 0.510 0.510 0.540 0.510 0.520 6,000 3,140 0.5233 0.510 0.510 0.540 0.510 0.520 6,000 0.5233 -1.92%
2021-10-15 0 0.520 0.520 0.530 0.520 0.520 36,000 18,720 0.5200 0.520 0.520 0.530 0.520 0.520 36,000 0.5200 -1.89%
2021-10-12 0 0.530 0.510 0.550 0.520 0.530 74,000 38,900 0.5257 0.530 0.510 0.550 0.520 0.530 74,000 0.5257 0.00%
2021-10-11 0 0.530 0.520 0.550 0.520 0.530 296,000 156,520 0.5288 0.530 0.520 0.550 0.520 0.530 296,000 0.5288 0.00%
2021-10-08 0 0.530 0.520 0.530 0.530 0.530 124,000 65,720 0.5300 0.530 0.520 0.530 0.530 0.530 124,000 0.5300 0.00%
2021-10-07 0 0.530 0.520 0.560 0.530 0.550 60,000 32,600 0.5433 0.530 0.520 0.560 0.530 0.550 60,000 0.5433 1.92%
2021-10-06 0 0.520 0.520 0.560 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2021-10-05 0 0.520 0.520 0.570 - - 18,000 9,360 0.5200 0.520 0.520 0.570 - - 18,000 0.5200 0.00%
2021-10-04 0 0.520 0.520 0.550 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.550 0.520 0.520 4,000 0.5200 -1.89%
2021-09-30 0 0.530 0.520 0.530 0.520 0.540 354,000 187,500 0.5297 0.530 0.520 0.530 0.520 0.540 354,000 0.5297 -1.85%
2021-09-29 0 0.540 0.540 0.560 0.540 0.690 1,562,000 957,400 0.6129 0.540 0.540 0.560 0.540 0.690 1,562,000 0.6129 -10.00%
2021-09-28 0 0.600 0.590 0.600 0.600 0.610 30,000 18,060 0.6020 0.600 0.590 0.600 0.600 0.610 30,000 0.6020 0.00%
2021-09-27 0 0.600 0.590 0.600 0.600 0.610 36,000 21,640 0.6011 0.600 0.590 0.600 0.600 0.610 36,000 0.6011 -1.64%
2021-09-24 0 0.610 0.610 0.620 0.600 0.620 274,000 164,560 0.6006 0.610 0.610 0.620 0.600 0.620 274,000 0.6006 1.67%
2021-09-23 0 0.600 0.580 0.610 0.580 0.600 104,000 61,360 0.5900 0.600 0.580 0.610 0.580 0.600 104,000 0.5900 7.14%
2021-09-21 0 0.560 0.560 0.580 0.560 0.580 26,000 14,780 0.5685 0.560 0.560 0.580 0.560 0.580 26,000 0.5685 -3.45%
2021-09-20 0 0.580 0.580 0.600 0.570 0.580 228,000 131,740 0.5778 0.580 0.580 0.600 0.570 0.580 228,000 0.5778 0.00%
2021-09-17 0 0.580 0.580 0.590 0.580 0.580 4,000 2,320 0.5800 0.580 0.580 0.590 0.580 0.580 4,000 0.5800 -1.69%
2021-09-16 0 0.590 0.580 0.590 0.590 0.600 146,000 86,640 0.5934 0.590 0.580 0.590 0.590 0.600 146,000 0.5934 -1.67%
2021-09-15 0 0.600 0.600 0.610 0.580 0.610 306,000 183,080 0.5983 0.600 0.600 0.610 0.580 0.610 306,000 0.5983 1.69%
2021-09-14 0 0.590 0.590 0.610 0.590 0.610 54,000 31,940 0.5915 0.590 0.590 0.610 0.590 0.610 54,000 0.5915 -1.67%
2021-09-13 0 0.600 0.590 0.600 - - 6,000 3,620 0.6033 0.600 0.590 0.600 - - 6,000 0.6033 -1.64%
2021-09-10 0 0.610 0.600 0.610 0.600 0.610 96,000 57,540 0.5994 0.610 0.600 0.610 0.600 0.610 96,000 0.5994 1.67%
2021-09-09 0 0.600 0.580 0.600 0.590 0.620 92,000 55,420 0.6024 0.600 0.580 0.600 0.590 0.620 92,000 0.6024 1.69%
2021-09-08 0 0.590 0.580 0.590 0.590 0.590 30,000 17,700 0.5900 0.590 0.580 0.590 0.590 0.590 30,000 0.5900 -1.67%
2021-09-07 0 0.600 0.590 0.610 0.580 0.600 162,000 96,800 0.5975 0.600 0.590 0.610 0.580 0.600 162,000 0.5975 1.69%
2021-09-06 0 0.590 0.580 0.600 0.570 0.600 80,000 47,160 0.5895 0.590 0.580 0.600 0.570 0.600 80,000 0.5895 0.00%
2021-09-03 0 0.590 0.570 0.590 0.570 0.600 96,000 55,680 0.5800 0.590 0.570 0.590 0.570 0.600 96,000 0.5800 -1.67%
2021-09-02 0 0.600 0.570 0.620 0.560 0.600 88,000 52,140 0.5925 0.600 0.570 0.620 0.560 0.600 88,000 0.5925 1.69%
2021-09-01 0 0.590 0.580 0.600 0.560 0.590 182,000 104,620 0.5748 0.590 0.580 0.600 0.560 0.590 182,000 0.5748 1.72%
2021-08-31 0 0.580 0.560 0.590 0.570 0.590 262,000 151,840 0.5795 0.580 0.560 0.590 0.570 0.590 262,000 0.5795 1.75%
2021-08-30 0 0.570 0.540 0.570 0.540 0.570 114,000 62,780 0.5507 0.570 0.540 0.570 0.540 0.570 114,000 0.5507 0.00%
2021-08-27 0 0.570 0.540 0.570 0.570 0.570 20,000 11,240 0.5620 0.570 0.540 0.570 0.570 0.570 20,000 0.5620 0.00%
2021-08-26 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2021-08-25 0 0.570 0.550 0.570 0.550 0.570 36,000 19,840 0.5511 0.570 0.550 0.570 0.550 0.570 36,000 0.5511 0.00%
2021-08-24 0 0.570 0.550 0.570 0.550 0.580 86,000 49,260 0.5728 0.570 0.550 0.570 0.550 0.580 86,000 0.5728 -1.72%
2021-08-23 0 0.580 0.540 0.590 0.540 0.580 132,000 73,100 0.5538 0.580 0.540 0.590 0.540 0.580 132,000 0.5538 5.45%
2021-08-20 0 0.550 0.550 0.570 0.540 0.560 76,000 42,060 0.5534 0.550 0.550 0.570 0.540 0.560 76,000 0.5534 -1.79%
2021-08-19 0 0.560 0.560 0.590 0.560 0.580 54,000 31,240 0.5785 0.560 0.560 0.590 0.560 0.580 54,000 0.5785 0.00%
2021-08-18 0 0.560 0.560 0.580 0.560 0.560 8,000 4,480 0.5600 0.560 0.560 0.580 0.560 0.560 8,000 0.5600 0.00%
2021-08-17 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2021-08-16 0 0.560 0.560 0.590 0.560 0.570 44,000 25,060 0.5695 0.560 0.560 0.590 0.560 0.570 44,000 0.5695 -1.75%
2021-08-13 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2021-08-12 0 0.570 0.570 0.580 0.570 0.590 134,000 77,640 0.5794 0.570 0.570 0.580 0.570 0.590 134,000 0.5794 -1.72%
2021-08-11 0 0.580 0.570 0.580 0.580 0.580 30,000 17,400 0.5800 0.580 0.570 0.580 0.580 0.580 30,000 0.5800 1.75%
2021-08-10 0 0.570 0.570 0.600 0.570 0.570 14,000 7,980 0.5700 0.570 0.570 0.600 0.570 0.570 14,000 0.5700 0.00%
2021-08-09 0 0.570 0.570 0.600 0.560 0.570 22,000 12,520 0.5691 0.570 0.570 0.600 0.560 0.570 22,000 0.5691 0.00%
2021-08-06 0 0.570 0.570 0.580 0.570 0.570 24,000 13,680 0.5700 0.570 0.570 0.580 0.570 0.570 24,000 0.5700 0.00%
2021-08-05 0 0.570 0.560 0.600 0.570 0.570 14,000 7,980 0.5700 0.570 0.560 0.600 0.570 0.570 14,000 0.5700 -1.72%
2021-08-04 0 0.580 0.570 0.580 0.570 0.620 182,000 105,440 0.5793 0.580 0.570 0.580 0.570 0.620 182,000 0.5793 -6.45%
2021-08-03 0 0.620 0.580 0.620 0.600 0.620 226,000 139,040 0.6152 0.620 0.580 0.620 0.600 0.620 226,000 0.6152 -1.59%
2021-08-02 0 0.630 0.610 0.640 0.570 0.640 416,000 258,680 0.6218 0.630 0.610 0.640 0.570 0.640 416,000 0.6218 6.78%
2021-07-30 0 0.590 0.550 0.590 0.590 0.600 104,000 61,960 0.5958 0.590 0.550 0.590 0.590 0.600 104,000 0.5958 0.00%
2021-07-29 0 0.590 0.550 0.600 0.520 0.600 648,000 367,860 0.5677 0.590 0.550 0.600 0.520 0.600 648,000 0.5677 9.26%
2021-07-28 0 0.540 0.520 0.540 0.520 0.540 96,000 50,860 0.5298 0.540 0.520 0.540 0.520 0.540 96,000 0.5298 3.85%
2021-07-27 0 0.520 0.510 0.550 0.520 0.570 252,000 138,640 0.5502 0.520 0.510 0.550 0.520 0.570 252,000 0.5502 -7.14%
2021-07-26 0 0.560 0.560 0.570 0.530 0.570 606,000 338,940 0.5593 0.560 0.560 0.570 0.530 0.570 606,000 0.5593 0.00%
2021-07-23 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.580 0.560 0.560 20,000 0.5600 -3.45%
2021-07-22 0 0.580 0.560 0.600 0.560 0.580 218,000 123,020 0.5643 0.580 0.560 0.600 0.560 0.580 218,000 0.5643 0.00%
2021-07-21 0 0.580 0.560 0.580 0.560 0.580 76,000 42,800 0.5632 0.580 0.560 0.580 0.560 0.580 76,000 0.5632 3.57%
2021-07-20 0 0.560 0.550 0.580 0.550 0.560 268,000 149,660 0.5584 0.560 0.550 0.580 0.550 0.560 268,000 0.5584 0.00%
2021-07-19 0 0.560 0.550 0.570 0.550 0.560 222,000 123,020 0.5541 0.560 0.550 0.570 0.550 0.560 222,000 0.5541 0.00%
2021-07-16 0 0.560 0.550 0.570 0.540 0.560 150,000 83,480 0.5565 0.560 0.550 0.570 0.540 0.560 150,000 0.5565 0.00%
2021-07-15 0 0.560 0.520 0.570 0.540 0.570 144,000 80,780 0.5610 0.560 0.520 0.570 0.540 0.570 144,000 0.5610 0.00%
2021-07-14 0 0.560 0.540 0.560 0.530 0.570 96,000 51,800 0.5396 0.560 0.540 0.560 0.530 0.570 96,000 0.5396 3.70%
2021-07-13 0 0.540 0.520 0.540 0.510 0.540 220,000 118,540 0.5388 0.540 0.520 0.540 0.510 0.540 220,000 0.5388 5.88%
2021-07-12 0 0.510 0.510 0.520 0.510 0.510 34,000 17,340 0.5100 0.510 0.510 0.520 0.510 0.510 34,000 0.5100 0.00%
2021-07-09 0 0.510 0.510 0.520 0.500 0.500 12,000 6,000 0.5000 0.510 0.510 0.520 0.500 0.500 12,000 0.5000 2.00%
2021-07-08 0 0.500 0.500 0.510 0.500 0.510 148,000 74,660 0.5045 0.500 0.500 0.510 0.500 0.510 148,000 0.5045 -3.85%
2021-07-07 0 0.520 0.510 0.520 0.510 0.520 40,000 20,500 0.5125 0.520 0.510 0.520 0.510 0.520 40,000 0.5125 1.96%
2021-07-06 0 0.510 0.510 0.520 0.510 0.520 70,000 35,800 0.5114 0.510 0.510 0.520 0.510 0.520 70,000 0.5114 -1.92%
2021-07-05 0 0.520 0.510 0.520 0.500 0.530 526,000 270,480 0.5142 0.520 0.510 0.520 0.500 0.530 526,000 0.5142 0.00%
2021-07-02 0 0.520 0.520 0.530 0.520 0.520 18,000 9,360 0.5200 0.520 0.520 0.530 0.520 0.520 18,000 0.5200 -1.89%
2021-06-30 0 0.530 0.530 0.560 0.530 0.530 12,000 6,360 0.5300 0.530 0.530 0.560 0.530 0.530 12,000 0.5300 1.92%
2021-06-29 0 0.520 0.520 0.560 0.520 0.540 66,000 34,980 0.5300 0.520 0.520 0.560 0.520 0.540 66,000 0.5300 -3.70%
2021-06-28 0 0.540 0.540 0.570 0.510 0.600 1,514,000 828,620 0.5473 0.540 0.540 0.570 0.510 0.600 1,514,000 0.5473 3.85%
2021-06-25 0 0.520 0.510 0.530 0.520 0.530 232,000 121,100 0.5220 0.520 0.510 0.530 0.520 0.530 232,000 0.5220 -1.89%
2021-06-24 0 0.530 0.520 0.530 0.520 0.530 5,248,000 2,780,080 0.5297 0.530 0.520 0.530 0.520 0.530 5,248,000 0.5297 0.00%
2021-06-23 0 0.530 0.520 0.530 0.520 0.530 324,000 170,340 0.5257 0.530 0.520 0.530 0.520 0.530 324,000 0.5257 0.00%
2021-06-22 0 0.530 0.530 0.540 0.530 0.540 194,000 102,940 0.5306 0.530 0.530 0.540 0.530 0.540 194,000 0.5306 -3.64%
2021-06-21 0 0.550 0.540 0.580 0.530 0.550 5,376,000 2,851,640 0.5304 0.550 0.540 0.580 0.530 0.550 5,376,000 0.5304 -1.79%
2021-06-18 0 0.560 0.540 0.560 0.560 0.580 12,000 6,760 0.5633 0.560 0.540 0.560 0.560 0.580 12,000 0.5633 3.70%
2021-06-17 0 0.540 0.530 0.540 0.540 0.550 166,000 89,700 0.5404 0.540 0.530 0.540 0.540 0.550 166,000 0.5404 -1.82%
2021-06-16 0 0.550 0.540 0.580 0.540 0.540 32,000 17,280 0.5400 0.550 0.540 0.580 0.540 0.540 32,000 0.5400 -1.79%
2021-06-15 0 0.560 0.550 0.560 0.560 0.560 144,000 80,640 0.5600 0.560 0.550 0.560 0.560 0.560 144,000 0.5600 0.00%
2021-06-11 0 0.560 0.560 0.570 0.560 0.560 24,000 13,440 0.5600 0.560 0.560 0.570 0.560 0.560 24,000 0.5600 1.82%
2021-06-10 0 0.550 0.550 0.560 0.550 0.580 280,000 155,520 0.5554 0.550 0.550 0.560 0.550 0.580 280,000 0.5554 0.00%
2021-06-09 0 0.550 0.550 0.580 0.540 0.560 196,000 107,160 0.5467 0.550 0.550 0.580 0.540 0.560 196,000 0.5467 -1.79%
2021-06-08 0 0.560 0.550 0.560 0.560 0.560 198,000 110,880 0.5600 0.560 0.550 0.560 0.560 0.560 198,000 0.5600 0.00%
2021-06-07 0 0.560 0.560 0.570 0.550 0.570 264,000 146,460 0.5548 0.560 0.560 0.570 0.550 0.570 264,000 0.5548 -1.75%
2021-06-04 0 0.570 0.560 0.580 0.560 0.580 924,000 530,060 0.5737 0.570 0.560 0.580 0.560 0.580 924,000 0.5737 0.00%
2021-06-03 0 0.570 0.570 0.580 0.560 0.590 536,000 305,180 0.5694 0.570 0.570 0.580 0.560 0.590 536,000 0.5694 -5.00%
2021-06-02 0 0.600 0.590 0.600 0.600 0.600 26,000 15,600 0.6000 0.600 0.590 0.600 0.600 0.600 26,000 0.6000 0.00%
2021-06-01 0 0.600 0.580 0.620 0.570 0.600 4,852,000 2,580,520 0.5318 0.600 0.580 0.620 0.570 0.600 4,852,000 0.5318 3.45%
2021-05-31 0 0.580 0.580 0.590 0.580 0.600 208,000 122,060 0.5868 0.580 0.580 0.590 0.580 0.600 208,000 0.5868 -4.92%
2021-05-28 0 0.610 0.590 0.620 0.590 0.630 116,000 71,020 0.6122 0.610 0.590 0.620 0.590 0.630 116,000 0.6122 1.67%
2021-05-27 0 0.600 0.600 0.620 0.600 0.600 106,000 63,600 0.6000 0.600 0.600 0.620 0.600 0.600 106,000 0.6000 -1.64%
2021-05-26 0 0.610 0.580 0.620 0.610 0.620 126,000 77,480 0.6149 0.610 0.580 0.620 0.610 0.620 126,000 0.6149 0.00%
2021-05-25 0 0.610 0.600 0.640 0.590 0.610 196,000 117,100 0.5974 0.610 0.600 0.640 0.590 0.610 196,000 0.5974 0.00%
2021-05-24 0 0.610 0.600 0.610 0.580 0.610 288,000 173,340 0.6019 0.610 0.600 0.610 0.580 0.610 288,000 0.6019 0.00%
2021-05-21 0 0.610 0.600 0.610 0.590 0.610 124,000 74,840 0.6035 0.610 0.600 0.610 0.590 0.610 124,000 0.6035 0.00%
2021-05-20 0 0.610 0.610 0.630 0.600 0.610 178,000 106,880 0.6004 0.610 0.610 0.630 0.600 0.610 178,000 0.6004 -3.17%
2021-05-18 0 0.630 0.630 0.640 0.630 0.660 162,000 103,100 0.6364 0.630 0.630 0.640 0.630 0.660 162,000 0.6364 -4.55%
2021-05-17 0 0.660 0.650 0.660 0.660 0.670 138,000 91,380 0.6622 0.660 0.650 0.660 0.660 0.670 138,000 0.6622 -1.49%
2021-05-14 0 0.670 0.670 0.680 0.660 0.680 376,000 250,900 0.6673 0.670 0.670 0.680 0.660 0.680 376,000 0.6673 1.52%
2021-05-13 0 0.660 0.660 0.680 0.660 0.680 130,000 87,200 0.6708 0.660 0.660 0.680 0.660 0.680 130,000 0.6708 -2.94%
2021-05-12 0 0.680 0.650 0.680 0.650 0.680 300,000 202,620 0.6754 0.680 0.650 0.680 0.650 0.680 300,000 0.6754 3.03%
2021-05-11 0 0.660 0.660 0.680 0.650 0.710 180,000 123,680 0.6871 0.660 0.660 0.680 0.650 0.710 180,000 0.6871 -5.71%
2021-05-10 0 0.700 0.680 0.710 0.670 0.750 218,000 152,680 0.7004 0.700 0.680 0.710 0.670 0.750 218,000 0.7004 4.48%
2021-05-07 0 0.670 0.670 0.690 0.630 0.670 820,000 530,000 0.6463 0.670 0.670 0.690 0.630 0.670 820,000 0.6463 0.00%
2021-05-06 0 0.670 0.670 0.680 0.670 0.710 1,074,000 732,300 0.6818 0.670 0.670 0.680 0.670 0.710 1,074,000 0.6818 -5.63%
2021-05-05 0 0.710 0.710 0.730 0.700 0.740 480,000 343,220 0.7150 0.710 0.710 0.730 0.700 0.740 480,000 0.7150 -5.33%
2021-05-04 0 0.750 0.750 0.770 0.740 0.780 408,000 311,860 0.7644 0.750 0.750 0.770 0.740 0.780 408,000 0.7644 2.74%
2021-05-03 0 0.730 0.730 0.750 0.700 0.790 1,106,000 802,440 0.7255 0.730 0.730 0.750 0.700 0.790 1,106,000 0.7255 -6.41%
2021-04-30 0 0.780 0.760 0.780 0.750 0.830 1,586,000 1,246,700 0.7861 0.780 0.760 0.780 0.750 0.830 1,586,000 0.7861 -6.02%
2021-04-29 0 0.830 0.820 0.830 0.790 0.880 4,054,000 3,386,220 0.8353 0.830 0.820 0.830 0.790 0.880 4,054,000 0.8353 3.75%
2021-04-28 0 0.800 0.790 0.800 0.680 0.810 6,976,000 5,383,960 0.7718 0.800 0.790 0.800 0.680 0.810 6,976,000 0.7718 17.65%
2021-04-27 0 0.680 0.680 0.690 0.680 0.840 5,884,000 4,459,440 0.7579 0.680 0.680 0.690 0.680 0.840 5,884,000 0.7579 -6.85%
2021-04-26 0 0.730 0.730 0.740 0.570 0.770 9,660,000 6,840,680 0.7081 0.730 0.730 0.740 0.570 0.770 9,660,000 0.7081 35.19%
2021-04-23 0 0.540 0.540 0.560 0.540 0.540 14,000 7,540 0.5386 0.540 0.540 0.560 0.540 0.540 14,000 0.5386 3.85%
2021-04-22 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.540 0.520 0.520 20,000 0.5200 0.00%
2021-04-21 0 0.520 0.510 0.540 0.520 0.520 4,000 2,080 0.5200 0.520 0.510 0.540 0.520 0.520 4,000 0.5200 0.00%
2021-04-20 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2021-04-19 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2021-04-16 0 0.520 0.510 0.530 0.500 0.520 206,000 107,080 0.5198 0.520 0.510 0.530 0.500 0.520 206,000 0.5198 0.00%
2021-04-15 0 0.520 0.500 0.520 0.520 0.520 16,000 8,320 0.5200 0.520 0.500 0.520 0.520 0.520 16,000 0.5200 -1.89%
2021-04-14 0 0.530 0.520 0.530 0.500 0.530 54,000 27,320 0.5059 0.530 0.520 0.530 0.500 0.530 54,000 0.5059 0.00%
2021-04-13 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2021-04-12 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2021-04-09 0 0.530 0.520 0.540 - - 10,000 5,200 0.5200 0.530 0.520 0.540 - - 10,000 0.5200 0.00%
2021-04-08 0 0.530 0.520 0.550 0.520 0.530 52,000 27,360 0.5262 0.530 0.520 0.550 0.520 0.530 52,000 0.5262 0.00%
2021-04-07 0 0.530 0.530 0.550 0.530 0.530 102,000 54,060 0.5300 0.530 0.530 0.550 0.530 0.530 102,000 0.5300 -1.85%
2021-04-01 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2021-03-31 0 0.540 0.520 0.540 0.520 0.540 18,000 9,680 0.5378 0.540 0.520 0.540 0.520 0.540 18,000 0.5378 0.00%
2021-03-30 0 0.540 0.530 0.570 0.530 0.540 6,000 3,220 0.5367 0.540 0.530 0.570 0.530 0.540 6,000 0.5367 3.85%
2021-03-29 0 0.520 0.510 0.540 0.520 0.530 188,000 98,440 0.5236 0.520 0.510 0.540 0.520 0.530 188,000 0.5236 -3.70%
2021-03-26 0 0.540 0.510 0.550 - - 4,000 2,160 0.5400 0.540 0.510 0.550 - - 4,000 0.5400 0.00%
2021-03-25 0 0.540 0.530 0.560 0.530 0.540 232,000 123,480 0.5322 0.540 0.530 0.560 0.530 0.540 232,000 0.5322 0.00%
2021-03-24 0 0.540 0.540 0.550 0.520 0.550 506,000 271,580 0.5367 0.540 0.540 0.550 0.520 0.550 506,000 0.5367 -3.57%
2021-03-23 0 0.560 0.560 0.570 0.550 0.560 278,000 155,140 0.5581 0.560 0.560 0.570 0.550 0.560 278,000 0.5581 0.00%
2021-03-22 0 0.560 0.560 0.580 0.560 0.580 400,000 226,400 0.5660 0.560 0.560 0.580 0.560 0.580 400,000 0.5660 -6.67%
2021-03-19 0 0.600 0.590 0.600 0.580 0.610 50,000 29,420 0.5884 0.600 0.590 0.600 0.580 0.610 50,000 0.5884 -3.23%
2021-03-18 0 0.620 0.610 0.620 0.610 0.620 38,000 23,360 0.6147 0.620 0.610 0.620 0.610 0.620 38,000 0.6147 -1.59%
2021-03-17 0 0.630 0.600 0.630 0.580 0.630 4,864,000 2,684,740 0.5520 0.630 0.600 0.630 0.580 0.630 4,864,000 0.5520 6.78%
2021-03-16 0 0.590 0.580 0.590 0.600 0.600 230,000 138,000 0.6000 0.590 0.580 0.590 0.600 0.600 230,000 0.6000 1.72%
2021-03-15 0 0.580 0.580 0.600 0.580 0.610 56,000 33,120 0.5914 0.580 0.580 0.600 0.580 0.610 56,000 0.5914 -1.69%
2021-03-12 0 0.590 0.590 0.600 0.590 0.610 56,000 33,680 0.6014 0.590 0.590 0.600 0.590 0.610 56,000 0.6014 -3.28%
2021-03-11 0 0.610 0.610 0.630 0.570 0.700 7,328,000 3,948,560 0.5388 0.610 0.610 0.630 0.570 0.700 7,328,000 0.5388 7.02%
2021-03-10 0 0.570 0.540 0.570 0.540 0.570 194,000 107,000 0.5515 0.570 0.540 0.570 0.540 0.570 194,000 0.5515 1.79%
2021-03-09 0 0.560 0.550 0.570 0.530 0.560 230,000 125,240 0.5445 0.560 0.550 0.570 0.530 0.560 230,000 0.5445 3.70%
2021-03-08 0 0.540 0.540 0.560 0.540 0.560 392,000 213,000 0.5434 0.540 0.540 0.560 0.540 0.560 392,000 0.5434 -3.57%
2021-03-05 0 0.560 0.560 0.570 0.540 0.560 244,000 135,400 0.5549 0.560 0.560 0.570 0.540 0.560 244,000 0.5549 -1.75%
2021-03-04 0 0.570 0.560 0.570 0.540 0.560 92,000 51,260 0.5572 0.570 0.560 0.570 0.540 0.560 92,000 0.5572 -1.72%
2021-03-03 0 0.580 0.570 0.580 0.560 0.580 92,000 52,340 0.5689 0.580 0.570 0.580 0.560 0.580 92,000 0.5689 0.00%
2021-03-02 0 0.580 0.560 0.580 0.550 0.580 160,000 90,560 0.5660 0.580 0.560 0.580 0.550 0.580 160,000 0.5660 1.75%
2021-03-01 0 0.570 0.550 0.570 0.550 0.570 300,000 166,800 0.5560 0.570 0.550 0.570 0.550 0.570 300,000 0.5560 0.00%
2021-02-26 0 0.570 0.560 0.570 0.550 0.580 662,000 373,080 0.5636 0.570 0.560 0.570 0.550 0.580 662,000 0.5636 -5.00%
2021-02-25 0 0.600 0.590 0.610 0.590 0.590 106,000 62,540 0.5900 0.600 0.590 0.610 0.590 0.590 106,000 0.5900 1.69%
2021-02-24 0 0.590 0.580 0.600 0.570 0.620 1,132,000 661,260 0.5842 0.590 0.580 0.600 0.570 0.620 1,132,000 0.5842 -7.81%
2021-02-23 0 0.640 0.620 0.640 0.630 0.640 154,000 97,340 0.6321 0.640 0.620 0.640 0.630 0.640 154,000 0.6321 -1.54%
2021-02-22 0 0.650 0.620 0.670 0.620 0.680 378,000 241,240 0.6382 0.650 0.620 0.670 0.620 0.680 378,000 0.6382 -4.41%
2021-02-19 0 0.680 0.670 0.680 0.650 0.680 452,000 297,480 0.6581 0.680 0.670 0.680 0.650 0.680 452,000 0.6581 0.00%
2021-02-18 0 0.680 0.670 0.680 0.680 0.730 578,000 401,500 0.6946 0.680 0.670 0.680 0.680 0.730 578,000 0.6946 -8.11%
2021-02-17 0 0.740 0.740 0.750 0.680 0.740 678,000 495,960 0.7315 0.740 0.740 0.750 0.680 0.740 678,000 0.7315 5.71%
2021-02-16 0 0.700 0.700 0.710 0.690 0.720 422,000 297,980 0.7061 0.700 0.700 0.710 0.690 0.720 422,000 0.7061 -2.78%
2021-02-11 0 0.720 0.710 0.720 0.680 0.730 500,000 354,200 0.7084 0.720 0.710 0.720 0.680 0.730 500,000 0.7084 -1.37%
2021-02-10 0 0.730 0.720 0.730 0.700 0.770 2,896,000 2,112,380 0.7294 0.730 0.720 0.730 0.700 0.770 2,896,000 0.7294 4.29%
2021-02-09 0 0.700 0.670 0.700 0.660 0.720 1,370,000 925,580 0.6756 0.700 0.670 0.700 0.660 0.720 1,370,000 0.6756 4.48%
2021-02-08 0 0.670 0.660 0.690 0.650 0.730 3,132,000 2,113,680 0.6749 0.670 0.660 0.690 0.650 0.730 3,132,000 0.6749 3.08%
2021-02-05 0 0.650 0.640 0.650 0.620 0.720 900,000 606,140 0.6735 0.650 0.640 0.650 0.620 0.720 900,000 0.6735 4.84%
2021-02-04 0 0.620 0.610 0.630 0.620 0.620 120,000 74,400 0.6200 0.620 0.610 0.630 0.620 0.620 120,000 0.6200 0.00%
2021-02-03 0 0.620 0.610 0.620 0.580 0.630 272,000 161,080 0.5922 0.620 0.610 0.620 0.580 0.630 272,000 0.5922 3.33%
2021-02-02 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.600 0.590 0.600 0.600 0.600 20,000 0.6000 -1.64%
2021-02-01 0 0.610 0.590 0.610 0.590 0.630 52,000 31,340 0.6027 0.610 0.590 0.610 0.590 0.630 52,000 0.6027 0.00%
2021-01-29 0 0.610 0.590 0.610 0.610 0.610 20,000 12,200 0.6100 0.610 0.590 0.610 0.610 0.610 20,000 0.6100 0.00%
2021-01-28 0 0.610 0.580 0.610 0.580 0.610 16,000 9,500 0.5938 0.610 0.580 0.610 0.580 0.610 16,000 0.5938 -1.61%
2021-01-27 0 0.620 0.600 0.620 0.600 0.630 12,000 7,400 0.6167 0.620 0.600 0.620 0.600 0.630 12,000 0.6167 -1.59%
2021-01-26 0 0.630 0.610 0.630 0.620 0.630 32,000 19,860 0.6206 0.630 0.610 0.630 0.620 0.630 32,000 0.6206 0.00%
2021-01-25 0 0.630 0.600 0.630 0.600 0.630 80,000 48,360 0.6045 0.630 0.600 0.630 0.600 0.630 80,000 0.6045 -1.56%
2021-01-22 0 0.640 0.600 0.640 0.610 0.640 72,000 45,180 0.6275 0.640 0.600 0.640 0.610 0.640 72,000 0.6275 -1.54%
2021-01-21 0 0.650 0.630 0.650 0.600 0.650 320,000 200,700 0.6272 0.650 0.630 0.650 0.600 0.650 320,000 0.6272 6.56%
2021-01-20 0 0.610 0.580 0.610 0.580 0.620 358,000 213,600 0.5966 0.610 0.580 0.610 0.580 0.620 358,000 0.5966 1.67%
2021-01-19 0 0.600 0.580 0.600 0.580 0.600 316,000 183,680 0.5813 0.600 0.580 0.600 0.580 0.600 316,000 0.5813 0.00%
2021-01-18 0 0.600 0.600 0.610 0.580 0.600 152,000 91,000 0.5987 0.600 0.600 0.610 0.580 0.600 152,000 0.5987 -1.64%
2021-01-15 0 0.610 0.590 0.610 0.610 0.610 10,000 6,100 0.6100 0.610 0.590 0.610 0.610 0.610 10,000 0.6100 0.00%
2021-01-14 0 0.610 0.600 0.610 0.610 0.610 42,000 25,620 0.6100 0.610 0.600 0.610 0.610 0.610 42,000 0.6100 0.00%
2021-01-13 0 0.610 0.600 0.610 0.610 0.620 136,000 84,240 0.6194 0.610 0.600 0.610 0.610 0.620 136,000 0.6194 -1.61%
2021-01-12 0 0.620 0.610 0.630 0.590 0.620 38,000 22,780 0.5995 0.620 0.610 0.630 0.590 0.620 38,000 0.5995 1.64%
2021-01-11 0 0.610 0.600 0.640 0.580 0.600 276,000 162,160 0.5875 0.610 0.600 0.640 0.580 0.600 276,000 0.5875 0.00%
2021-01-08 0 0.610 0.600 0.610 0.570 0.610 334,000 193,720 0.5800 0.610 0.600 0.610 0.570 0.610 334,000 0.5800 1.67%
2021-01-07 0 0.600 0.600 0.620 0.600 0.620 180,000 108,520 0.6029 0.600 0.600 0.620 0.600 0.620 180,000 0.6029 -4.76%
2021-01-06 0 0.630 0.620 0.640 0.610 0.650 358,000 225,280 0.6293 0.630 0.620 0.640 0.610 0.650 358,000 0.6293 5.00%
2021-01-05 0 0.600 0.580 0.610 0.570 0.600 424,000 247,640 0.5841 0.600 0.580 0.610 0.570 0.600 424,000 0.5841 3.45%
2021-01-04 0 0.580 0.580 0.600 0.540 0.630 2,236,000 1,271,540 0.5687 0.580 0.580 0.600 0.540 0.630 2,236,000 0.5687 -7.94%
2020-12-31 0 0.630 0.620 0.630 0.620 0.630 96,000 60,300 0.6281 0.630 0.620 0.630 0.620 0.630 96,000 0.6281 1.61%
2020-12-30 0 0.620 0.610 0.630 0.610 0.640 138,000 85,820 0.6219 0.620 0.610 0.630 0.610 0.640 138,000 0.6219 0.00%
2020-12-29 0 0.620 0.600 0.630 0.580 0.620 414,000 247,260 0.5972 0.620 0.600 0.630 0.580 0.620 414,000 0.5972 3.33%
2020-12-28 0 0.600 0.590 0.610 0.600 0.620 174,000 106,920 0.6145 0.600 0.590 0.610 0.600 0.620 174,000 0.6145 -3.23%
2020-12-24 0 0.620 0.630 0.640 0.580 0.730 1,420,000 932,500 0.6567 0.620 0.630 0.640 0.580 0.730 1,420,000 0.6567 6.90%
2020-12-23 0 0.580 0.580 0.600 0.580 0.580 68,000 39,440 0.5800 0.580 0.580 0.600 0.580 0.580 68,000 0.5800 0.00%
2020-12-22 0 0.580 0.580 0.590 0.580 0.590 104,000 60,900 0.5856 0.580 0.580 0.590 0.580 0.590 104,000 0.5856 -1.69%
2020-12-21 0 0.590 0.580 0.590 0.580 0.610 156,000 91,940 0.5894 0.590 0.580 0.590 0.580 0.610 156,000 0.5894 -1.67%
2020-12-18 0 0.600 0.600 0.620 0.600 0.630 166,000 100,080 0.6029 0.600 0.600 0.620 0.600 0.630 166,000 0.6029 -3.23%
2020-12-17 0 0.620 0.580 0.620 0.580 0.620 150,000 89,960 0.5997 0.620 0.580 0.620 0.580 0.620 150,000 0.5997 3.33%
2020-12-16 0 0.600 0.600 0.610 0.580 0.620 364,000 217,380 0.5972 0.600 0.600 0.610 0.580 0.620 364,000 0.5972 0.00%
2020-12-15 0 0.600 0.590 0.600 0.570 0.640 2,158,000 1,283,400 0.5947 0.600 0.590 0.600 0.570 0.640 2,158,000 0.5947 -4.76%
2020-12-14 0 0.630 0.630 0.650 0.620 0.800 2,938,000 2,002,800 0.6817 0.630 0.630 0.650 0.620 0.800 2,938,000 0.6817 -21.25%
2020-12-11 0 0.800 0.790 0.800 0.520 0.840 4,964,000 3,649,400 0.7352 0.800 0.790 0.800 0.520 0.840 4,964,000 0.7352 42.86%
2020-12-10 0 0.560 0.530 0.560 0.520 0.570 394,000 210,620 0.5346 0.560 0.530 0.560 0.520 0.570 394,000 0.5346 -1.75%
2020-12-09 0 0.570 0.560 0.570 0.530 0.580 126,000 69,040 0.5479 0.570 0.560 0.570 0.530 0.580 126,000 0.5479 1.79%
2020-12-08 0 0.560 0.540 0.560 0.540 0.560 104,000 56,200 0.5404 0.560 0.540 0.560 0.540 0.560 104,000 0.5404 0.00%
2020-12-07 0 0.560 0.540 0.560 0.540 0.570 172,000 93,600 0.5442 0.560 0.540 0.560 0.540 0.570 172,000 0.5442 -1.75%
2020-12-04 0 0.570 0.550 0.580 0.570 0.570 4,000 2,280 0.5700 0.570 0.550 0.580 0.570 0.570 4,000 0.5700 0.00%
2020-12-03 0 0.570 0.550 0.570 0.570 0.580 24,000 13,740 0.5725 0.570 0.550 0.570 0.570 0.580 24,000 0.5725 -1.72%
2020-12-02 0 0.580 0.560 0.590 0.550 0.580 214,000 120,260 0.5620 0.580 0.560 0.590 0.550 0.580 214,000 0.5620 1.75%
2020-12-01 0 0.570 0.560 0.570 0.570 0.580 228,000 130,400 0.5719 0.570 0.560 0.570 0.570 0.580 228,000 0.5719 -5.00%
2020-11-30 0 0.600 0.580 0.600 0.580 0.600 20,000 11,740 0.5870 0.600 0.580 0.600 0.580 0.600 20,000 0.5870 0.00%
2020-11-27 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.580 0.600 0.600 0.600 2,000 0.6000 0.00%
2020-11-26 0 0.600 0.580 0.600 0.580 0.600 20,000 11,760 0.5880 0.600 0.580 0.600 0.580 0.600 20,000 0.5880 -1.64%
2020-11-25 0 0.610 0.590 0.610 0.590 0.610 4,000 2,400 0.6000 0.610 0.590 0.610 0.590 0.610 4,000 0.6000 0.00%
2020-11-24 0 0.610 0.590 0.610 0.590 0.610 52,000 31,160 0.5992 0.610 0.590 0.610 0.590 0.610 52,000 0.5992 -1.61%
2020-11-23 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 0.620 0.600 0.620 0.620 0.620 20,000 0.6200 0.00%
2020-11-20 0 0.620 0.600 0.630 0.600 0.620 40,000 24,560 0.6140 0.620 0.600 0.630 0.600 0.620 40,000 0.6140 1.64%
2020-11-19 0 0.610 0.600 0.620 0.590 0.600 18,000 10,780 0.5989 0.610 0.600 0.620 0.590 0.600 18,000 0.5989 1.67%
2020-11-18 0 0.600 0.590 0.600 0.600 0.630 54,000 32,940 0.6100 0.600 0.590 0.600 0.600 0.630 54,000 0.6100 -3.23%
2020-11-17 0 0.620 0.610 0.630 0.610 0.640 52,000 32,540 0.6258 0.620 0.610 0.630 0.610 0.640 52,000 0.6258 0.00%
2020-11-16 0 0.620 0.610 0.620 0.610 0.650 344,000 218,540 0.6353 0.620 0.610 0.620 0.610 0.650 344,000 0.6353 3.33%
2020-11-13 0 0.600 0.590 0.600 0.590 0.610 96,000 57,340 0.5973 0.600 0.590 0.600 0.590 0.610 96,000 0.5973 -1.64%
2020-11-12 0 0.610 0.590 0.610 0.590 0.610 58,000 34,800 0.6000 0.610 0.590 0.610 0.590 0.610 58,000 0.6000 0.00%
2020-11-11 0 0.610 0.590 0.610 0.600 0.620 66,000 40,440 0.6127 0.610 0.590 0.610 0.600 0.620 66,000 0.6127 -1.61%
2020-11-10 0 0.620 0.600 0.620 0.600 0.620 220,000 132,040 0.6002 0.620 0.600 0.620 0.600 0.620 220,000 0.6002 -1.59%
2020-11-09 0 0.630 0.610 0.630 0.580 0.640 32,000 19,400 0.6063 0.630 0.610 0.630 0.580 0.640 32,000 0.6063 1.61%
2020-11-06 0 0.620 0.600 0.620 0.600 0.620 128,000 77,000 0.6016 0.620 0.600 0.620 0.600 0.620 128,000 0.6016 0.00%
2020-11-05 0 0.620 0.600 0.620 0.600 0.640 130,000 80,340 0.6180 0.620 0.600 0.620 0.600 0.640 130,000 0.6180 0.00%
2020-11-04 0 0.620 0.610 0.620 0.600 0.630 26,000 16,080 0.6185 0.620 0.610 0.620 0.600 0.630 26,000 0.6185 -1.59%
2020-11-03 0 0.630 0.600 0.640 0.590 0.630 136,000 81,660 0.6004 0.630 0.600 0.640 0.590 0.630 136,000 0.6004 0.00%
2020-11-02 0 0.630 0.600 0.640 0.600 0.630 44,000 26,900 0.6114 0.630 0.600 0.640 0.600 0.630 44,000 0.6114 -1.56%
2020-10-30 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2020-10-29 0 0.640 0.620 0.640 0.610 0.640 58,000 36,020 0.6210 0.640 0.620 0.640 0.610 0.640 58,000 0.6210 -3.03%
2020-10-28 0 0.660 0.620 0.660 0.660 0.670 490,000 323,840 0.6609 0.660 0.620 0.660 0.660 0.670 490,000 0.6609 0.00%
2020-10-27 0 0.660 0.630 0.680 0.600 0.660 18,000 11,120 0.6178 0.660 0.630 0.680 0.600 0.660 18,000 0.6178 3.13%
2020-10-23 0 0.640 0.640 0.670 0.620 0.640 30,000 18,980 0.6327 0.640 0.640 0.670 0.620 0.640 30,000 0.6327 0.00%
2020-10-22 0 0.640 0.610 0.640 0.600 0.640 22,000 13,420 0.6100 0.640 0.610 0.640 0.600 0.640 22,000 0.6100 3.23%
2020-10-21 0 0.620 0.620 0.640 0.620 0.640 38,000 23,740 0.6247 0.620 0.620 0.640 0.620 0.640 38,000 0.6247 -3.12%
2020-10-20 0 0.640 0.620 0.640 0.620 0.640 94,000 59,220 0.6300 0.640 0.620 0.640 0.620 0.640 94,000 0.6300 -1.54%
2020-10-19 0 0.650 0.630 0.650 0.630 0.650 138,000 89,020 0.6451 0.650 0.630 0.650 0.630 0.650 138,000 0.6451 -1.52%
2020-10-16 0 0.660 0.610 0.660 0.600 0.660 102,000 64,320 0.6306 0.660 0.610 0.660 0.600 0.660 102,000 0.6306 4.76%
2020-10-15 0 0.630 0.600 0.650 0.600 0.640 98,000 61,420 0.6267 0.630 0.600 0.650 0.600 0.640 98,000 0.6267 0.00%
2020-10-14 0 0.630 0.580 0.650 0.580 0.630 400,000 242,020 0.6051 0.630 0.580 0.650 0.580 0.630 400,000 0.6051 1.61%
2020-10-12 0 0.620 0.630 0.650 0.620 0.720 154,000 98,320 0.6384 0.620 0.630 0.650 0.620 0.720 154,000 0.6384 -4.62%
2020-10-09 0 0.650 0.650 0.660 0.650 0.700 192,000 125,140 0.6518 0.650 0.650 0.660 0.650 0.700 192,000 0.6518 -4.41%
2020-10-08 0 0.680 0.680 0.700 0.680 0.780 626,000 442,140 0.7063 0.680 0.680 0.700 0.680 0.780 626,000 0.7063 -9.33%
2020-10-07 0 0.750 0.710 0.750 0.680 0.800 3,094,000 2,150,240 0.6950 0.750 0.710 0.750 0.680 0.800 3,094,000 0.6950 10.29%
2020-10-06 0 0.680 0.670 0.700 0.670 0.700 3,464,000 2,388,960 0.6897 0.680 0.670 0.700 0.670 0.700 3,464,000 0.6897 3.03%
2020-10-05 0 0.660 0.660 0.670 0.620 0.670 5,306,000 3,507,020 0.6610 0.660 0.660 0.670 0.620 0.670 5,306,000 0.6610 1.54%
2020-09-30 0 0.650 0.590 0.620 0.570 0.660 222,000 136,960 0.6169 0.650 0.590 0.620 0.570 0.660 222,000 0.6169 0.00%
2020-09-29 0 0.650 0.630 0.650 0.580 0.680 8,602,000 5,673,400 0.6595 0.650 0.630 0.650 0.580 0.680 8,602,000 0.6595 -1.52%
2020-09-28 0 0.660 0.600 0.630 0.520 0.660 574,000 325,440 0.5670 0.660 0.600 0.630 0.520 0.660 574,000 0.5670 17.86%
2020-09-25 0 0.560 0.520 0.580 0.530 0.570 262,000 145,100 0.5538 0.560 0.520 0.580 0.530 0.570 262,000 0.5538 -3.45%
2020-09-24 0 0.580 0.570 0.590 0.580 0.580 18,000 10,440 0.5800 0.580 0.570 0.590 0.580 0.580 18,000 0.5800 -1.69%
2020-09-23 0 0.590 0.580 0.600 0.580 0.590 34,000 19,820 0.5829 0.590 0.580 0.600 0.580 0.590 34,000 0.5829 -1.67%
2020-09-22 0 0.600 0.600 0.620 0.600 0.660 304,000 187,000 0.6151 0.600 0.600 0.620 0.600 0.660 304,000 0.6151 0.00%
2020-09-21 0 0.600 0.590 0.620 0.600 0.610 152,000 91,720 0.6034 0.600 0.590 0.620 0.600 0.610 152,000 0.6034 -3.23%
2020-09-18 0 0.620 0.610 0.650 0.620 0.630 72,000 45,160 0.6272 0.620 0.610 0.650 0.620 0.630 72,000 0.6272 -1.59%
2020-09-17 0 0.630 0.630 0.660 0.630 0.660 240,000 158,280 0.6595 0.630 0.630 0.660 0.630 0.660 240,000 0.6595 0.00%
2020-09-16 0 0.630 0.630 0.680 0.620 0.660 54,000 34,080 0.6311 0.630 0.630 0.680 0.620 0.660 54,000 0.6311 -1.56%
2020-09-15 0 0.640 0.640 0.670 0.620 0.670 472,000 299,680 0.6349 0.640 0.640 0.670 0.620 0.670 472,000 0.6349 -1.54%
2020-09-14 0 0.650 0.640 0.670 0.630 0.660 132,000 83,860 0.6353 0.650 0.640 0.670 0.630 0.660 132,000 0.6353 1.56%
2020-09-11 0 0.640 0.640 0.650 0.640 0.650 70,000 45,000 0.6429 0.640 0.640 0.650 0.640 0.650 70,000 0.6429 0.00%
2020-09-10 0 0.640 0.640 0.650 0.640 0.680 514,000 336,200 0.6541 0.640 0.640 0.650 0.640 0.680 514,000 0.6541 -3.03%
2020-09-09 0 0.660 0.640 0.670 0.640 0.670 46,000 29,800 0.6478 0.660 0.640 0.670 0.640 0.670 46,000 0.6478 -1.49%
2020-09-08 0 0.670 0.640 0.670 0.650 0.670 152,000 99,600 0.6553 0.670 0.640 0.670 0.650 0.670 152,000 0.6553 0.00%
2020-09-07 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2020-09-04 0 0.670 0.650 0.660 0.630 0.670 174,000 114,880 0.6602 0.670 0.650 0.660 0.630 0.670 174,000 0.6602 1.52%
2020-09-03 0 0.660 0.640 0.660 0.660 0.660 382,000 252,120 0.6600 0.660 0.640 0.660 0.660 0.660 382,000 0.6600 0.00%
2020-09-02 0 0.660 0.650 0.660 0.650 0.690 144,000 95,060 0.6601 0.660 0.650 0.660 0.650 0.690 144,000 0.6601 -2.94%
2020-09-01 0 0.680 0.670 0.680 0.650 0.710 376,000 255,920 0.6806 0.680 0.670 0.680 0.650 0.710 376,000 0.6806 3.03%
2020-08-31 0 0.660 0.660 0.680 0.620 0.700 1,352,000 881,300 0.6518 0.660 0.660 0.680 0.620 0.700 1,352,000 0.6518 -5.71%
2020-08-28 0 0.700 0.700 0.710 0.690 0.750 696,000 493,600 0.7092 0.700 0.700 0.710 0.690 0.750 696,000 0.7092 -10.26%
2020-08-27 0 0.780 0.760 0.780 0.760 0.780 122,000 96,060 0.7874 0.780 0.760 0.780 0.760 0.780 122,000 0.7874 -1.27%
2020-08-26 0 0.790 0.760 0.800 0.760 0.800 312,000 239,900 0.7689 0.790 0.760 0.800 0.760 0.800 312,000 0.7689 2.60%
2020-08-25 0 0.770 0.770 0.780 0.770 0.790 252,000 195,840 0.7771 0.770 0.770 0.780 0.770 0.790 252,000 0.7771 -3.75%
2020-08-24 0 0.800 0.780 0.800 0.780 0.820 226,000 178,540 0.7900 0.800 0.780 0.800 0.780 0.820 226,000 0.7900 -1.23%
2020-08-21 0 0.810 0.810 0.820 0.790 0.840 192,000 156,040 0.8127 0.810 0.810 0.820 0.790 0.840 192,000 0.8127 -3.57%
2020-08-20 0 0.840 0.820 0.840 0.810 0.840 568,000 475,480 0.8371 0.840 0.820 0.840 0.810 0.840 568,000 0.8371 0.00%
2020-08-19 0 0.840 0.840 0.860 0.810 0.840 92,000 75,820 0.8241 0.840 0.840 0.860 0.810 0.840 92,000 0.8241 0.00%
2020-08-18 0 0.840 0.840 0.850 0.810 0.860 330,000 277,400 0.8406 0.840 0.840 0.850 0.810 0.860 330,000 0.8406 2.44%
2020-08-17 0 0.820 0.820 0.840 0.820 0.850 1,248,000 1,024,220 0.8207 0.820 0.820 0.840 0.820 0.850 1,248,000 0.8207 -2.38%
2020-08-14 0 0.840 0.820 0.840 0.820 0.890 368,000 306,940 0.8341 0.840 0.820 0.840 0.820 0.890 368,000 0.8341 -4.55%
2020-08-13 0 0.880 0.870 0.880 0.850 0.880 190,000 163,700 0.8616 0.880 0.870 0.880 0.850 0.880 190,000 0.8616 4.76%
2020-08-12 0 0.840 0.830 0.840 0.840 0.850 90,000 76,400 0.8489 0.840 0.830 0.840 0.840 0.850 90,000 0.8489 -2.33%
2020-08-11 0 0.860 0.820 0.860 0.850 0.900 300,000 258,300 0.8610 0.860 0.820 0.860 0.850 0.900 300,000 0.8610 -3.37%
2020-08-10 0 0.890 0.860 0.890 0.850 0.900 392,000 342,320 0.8733 0.890 0.860 0.890 0.850 0.900 392,000 0.8733 3.49%
2020-08-07 0 0.860 0.840 0.860 0.840 0.910 734,000 631,700 0.8606 0.860 0.840 0.860 0.840 0.910 734,000 0.8606 -2.27%
2020-08-06 0 0.880 0.850 0.880 0.800 0.880 884,000 751,420 0.8500 0.880 0.850 0.880 0.800 0.880 884,000 0.8500 7.32%
2020-08-05 0 0.820 0.820 0.830 0.820 0.830 62,000 51,080 0.8239 0.820 0.820 0.830 0.820 0.830 62,000 0.8239 0.00%
2020-08-04 0 0.820 0.820 0.840 0.820 0.850 162,000 137,200 0.8469 0.820 0.820 0.840 0.820 0.850 162,000 0.8469 -3.53%
2020-08-03 0 0.850 0.840 0.860 0.800 0.850 512,000 416,120 0.8127 0.850 0.840 0.860 0.800 0.850 512,000 0.8127 2.41%
2020-07-31 0 0.830 0.830 0.850 0.820 0.870 692,000 582,680 0.8420 0.830 0.830 0.850 0.820 0.870 692,000 0.8420 -2.35%
2020-07-30 0 0.850 0.840 0.850 0.800 0.880 6,490,000 5,254,400 0.8096 0.850 0.840 0.850 0.800 0.880 6,490,000 0.8096 7.59%
2020-07-29 0 0.790 0.790 0.810 0.780 0.800 166,000 130,460 0.7859 0.790 0.790 0.810 0.780 0.800 166,000 0.7859 0.00%
2020-07-28 0 0.790 0.790 0.810 0.750 0.770 60,000 45,560 0.7593 0.790 0.790 0.810 0.750 0.770 60,000 0.7593 2.60%
2020-07-27 0 0.770 0.770 0.800 0.770 0.810 162,000 127,360 0.7862 0.770 0.770 0.800 0.770 0.810 162,000 0.7862 -2.53%
2020-07-24 0 0.790 0.780 0.790 0.780 0.800 256,000 202,280 0.7902 0.790 0.780 0.790 0.780 0.800 256,000 0.7902 -2.47%
2020-07-23 0 0.810 0.800 0.810 0.780 0.820 542,000 439,600 0.8111 0.810 0.800 0.810 0.780 0.820 542,000 0.8111 -1.22%
2020-07-22 0 0.820 0.790 0.820 0.790 0.830 1,078,000 874,040 0.8108 0.820 0.790 0.820 0.790 0.830 1,078,000 0.8108 1.23%
2020-07-21 0 0.810 0.800 0.820 0.790 0.840 432,000 354,320 0.8202 0.810 0.800 0.820 0.790 0.840 432,000 0.8202 -1.22%
2020-07-20 0 0.820 0.800 0.820 0.780 0.870 1,442,000 1,159,880 0.8044 0.820 0.800 0.820 0.780 0.870 1,442,000 0.8044 -5.75%
2020-07-17 0 0.870 0.870 0.880 0.870 0.970 7,710,000 7,133,420 0.9252 0.870 0.870 0.880 0.870 0.970 7,710,000 0.9252 -5.43%
2020-07-16 0 0.920 0.860 0.920 0.860 0.920 2,106,000 1,842,280 0.8748 0.920 0.860 0.920 0.860 0.920 2,106,000 0.8748 2.22%
2020-07-15 0 0.900 0.900 0.910 0.880 0.920 1,924,000 1,726,640 0.8974 0.900 0.900 0.910 0.880 0.920 1,924,000 0.8974 -1.10%
2020-07-14 0 0.910 0.880 0.910 0.850 0.930 2,234,000 1,958,400 0.8766 0.910 0.880 0.910 0.850 0.930 2,234,000 0.8766 -2.15%
2020-07-13 0 0.930 0.930 0.940 0.800 0.940 3,688,000 3,234,360 0.8770 0.930 0.930 0.940 0.800 0.940 3,688,000 0.8770 14.81%
2020-07-10 0 0.810 0.810 0.820 0.790 0.870 1,912,000 1,603,600 0.8387 0.810 0.810 0.820 0.790 0.870 1,912,000 0.8387 -1.22%
2020-07-09 0 0.820 0.800 0.820 0.740 0.820 728,000 566,120 0.7776 0.820 0.800 0.820 0.740 0.820 728,000 0.7776 6.49%
2020-07-08 0 0.770 0.760 0.770 0.700 0.780 746,000 560,780 0.7517 0.770 0.760 0.770 0.700 0.780 746,000 0.7517 8.45%
2020-07-07 0 0.710 0.700 0.740 0.710 0.740 578,000 419,780 0.7263 0.710 0.700 0.740 0.710 0.740 578,000 0.7263 -1.39%
2020-07-06 0 0.720 0.720 0.730 0.660 0.750 770,000 550,060 0.7144 0.720 0.720 0.730 0.660 0.750 770,000 0.7144 -2.70%
2020-07-03 0 0.740 0.740 0.760 0.740 0.770 336,000 250,600 0.7458 0.740 0.740 0.760 0.740 0.770 336,000 0.7458 -2.63%
2020-07-02 0 0.760 0.740 0.780 0.730 0.760 452,000 337,160 0.7459 0.760 0.740 0.780 0.730 0.760 452,000 0.7459 0.00%
2020-06-30 0 0.760 0.740 0.770 0.730 0.780 668,000 499,000 0.7470 0.760 0.740 0.770 0.730 0.780 668,000 0.7470 0.00%
2020-06-29 0 0.760 0.740 0.760 0.730 0.780 5,004,000 3,749,500 0.7493 0.760 0.740 0.760 0.730 0.780 5,004,000 0.7493 1.33%
2020-06-26 0 0.750 0.740 0.750 0.750 0.790 616,000 479,740 0.7788 0.750 0.740 0.750 0.750 0.790 616,000 0.7788 -5.06%
2020-06-24 0 0.790 0.780 0.790 0.780 0.800 470,000 373,660 0.7950 0.790 0.780 0.790 0.780 0.800 470,000 0.7950 1.28%
2020-06-23 0 0.780 0.760 0.780 0.760 0.790 676,000 525,000 0.7766 0.780 0.760 0.780 0.760 0.790 676,000 0.7766 -2.50%
2020-06-22 0 0.800 0.780 0.800 0.780 0.840 1,036,000 828,620 0.7998 0.800 0.780 0.800 0.780 0.840 1,036,000 0.7998 -4.76%
2020-06-19 0 0.840 0.830 0.840 0.830 0.900 1,278,000 1,101,020 0.8615 0.840 0.830 0.840 0.830 0.900 1,278,000 0.8615 -3.45%
2020-06-18 0 0.870 0.840 0.870 0.770 0.890 3,366,000 2,840,900 0.8440 0.870 0.840 0.870 0.770 0.890 3,366,000 0.8440 6.10%
2020-06-17 0 0.820 0.820 0.830 0.690 0.850 5,370,000 4,348,280 0.8097 0.820 0.820 0.830 0.690 0.850 5,370,000 0.8097 17.14%
2020-06-16 0 0.700 0.700 0.720 0.680 0.720 446,000 317,000 0.7108 0.700 0.700 0.720 0.680 0.720 446,000 0.7108 4.48%
2020-06-15 0 0.670 0.660 0.670 0.660 0.680 382,000 254,400 0.6660 0.670 0.660 0.670 0.660 0.680 382,000 0.6660 -1.47%
2020-06-12 0 0.680 0.680 0.690 0.670 0.690 252,000 171,800 0.6817 0.680 0.680 0.690 0.670 0.690 252,000 0.6817 -2.86%
2020-06-11 0 0.700 0.700 0.720 0.690 0.720 338,000 238,440 0.7054 0.700 0.700 0.720 0.690 0.720 338,000 0.7054 -2.78%
2020-06-10 0 0.720 0.700 0.730 0.690 0.720 218,000 152,700 0.7005 0.720 0.700 0.730 0.690 0.720 218,000 0.7005 4.35%
2020-06-09 0 0.690 0.680 0.690 0.690 0.700 198,000 137,780 0.6959 0.690 0.680 0.690 0.690 0.700 198,000 0.6959 -1.43%
2020-06-08 0 0.700 0.700 0.710 0.690 0.730 182,000 129,720 0.7127 0.700 0.700 0.710 0.690 0.730 182,000 0.7127 0.00%
2020-06-05 0 0.700 0.700 0.710 0.700 0.720 198,000 141,100 0.7126 0.700 0.700 0.710 0.700 0.720 198,000 0.7126 -2.78%
2020-06-04 0 0.720 0.710 0.720 0.710 0.750 676,000 486,840 0.7202 0.720 0.710 0.720 0.710 0.750 676,000 0.7202 -4.00%
2020-06-03 0 0.750 0.740 0.750 0.710 0.750 532,000 391,440 0.7358 0.750 0.740 0.750 0.710 0.750 532,000 0.7358 7.14%
2020-06-02 0 0.700 0.700 0.710 0.650 0.730 700,000 491,320 0.7019 0.700 0.700 0.710 0.650 0.730 700,000 0.7019 2.94%
2020-06-01 0 0.680 0.650 0.680 0.630 0.680 316,000 204,620 0.6475 0.680 0.650 0.680 0.630 0.680 316,000 0.6475 6.25%
2020-05-29 0 0.640 0.620 0.640 0.620 0.650 352,000 224,640 0.6382 0.640 0.620 0.640 0.620 0.650 352,000 0.6382 -1.54%
2020-05-28 0 0.650 0.640 0.660 0.620 0.670 580,000 368,180 0.6348 0.650 0.640 0.660 0.620 0.670 580,000 0.6348 -2.99%
2020-05-27 0 0.670 0.660 0.680 0.670 0.690 250,000 169,320 0.6773 0.670 0.660 0.680 0.670 0.690 250,000 0.6773 -4.29%
2020-05-26 0 0.700 0.680 0.720 0.650 0.700 858,000 575,640 0.6709 0.700 0.680 0.720 0.650 0.700 858,000 0.6709 2.94%
2020-05-25 0 0.680 0.670 0.680 0.650 0.700 768,000 519,560 0.6765 0.680 0.670 0.680 0.650 0.700 768,000 0.6765 -3.52%
2020-05-22 0 0.730 0.710 0.730 0.720 0.780 1,572,000 1,163,460 0.7401 0.705 0.685 0.705 0.695 0.753 1,628,207 0.7146 -6.41%
2020-05-21 0 0.780 0.770 0.780 0.760 0.820 855,000 676,690 0.7915 0.753 0.743 0.753 0.734 0.792 885,570 0.7641 -2.50%
2020-05-20 0 0.800 0.800 0.830 0.760 0.840 4,306,000 3,475,940 0.8072 0.772 0.772 0.801 0.734 0.811 4,459,960 0.7794 6.67%
2020-05-19 0 0.750 0.750 0.760 0.730 0.760 422,000 316,380 0.7497 0.724 0.724 0.734 0.705 0.734 437,089 0.7238 -1.32%
2020-05-18 0 0.760 0.760 0.770 0.750 0.770 754,000 568,740 0.7543 0.734 0.734 0.743 0.724 0.743 780,959 0.7283 -2.56%
2020-05-15 0 0.780 0.770 0.780 0.760 0.800 4,824,000 3,754,880 0.7784 0.753 0.743 0.753 0.734 0.772 4,996,481 0.7515 0.00%
2020-05-14 0 0.780 0.760 0.780 0.750 0.810 1,532,000 1,199,200 0.7828 0.753 0.734 0.753 0.724 0.782 1,586,776 0.7557 -3.70%
2020-05-13 0 0.810 0.810 0.820 0.810 0.850 876,000 721,560 0.8237 0.782 0.782 0.792 0.782 0.821 907,321 0.7953 -3.57%
2020-05-12 0 0.840 0.840 0.850 0.830 0.850 201,000 168,280 0.8372 0.811 0.811 0.821 0.801 0.821 208,187 0.8083 0.00%
2020-05-11 0 0.840 0.830 0.840 0.840 0.900 680,000 576,960 0.8485 0.811 0.801 0.811 0.811 0.869 704,313 0.8192 -4.55%
2020-05-08 0 0.880 0.860 0.880 0.840 0.880 1,046,000 904,000 0.8642 0.850 0.830 0.850 0.811 0.850 1,083,400 0.8344 4.76%
2020-05-07 0 0.840 0.840 0.850 0.830 0.860 258,000 216,960 0.8409 0.811 0.811 0.821 0.801 0.830 267,225 0.8119 1.20%
2020-05-06 0 0.830 0.830 0.850 0.820 0.890 2,024,000 1,710,400 0.8451 0.801 0.801 0.821 0.792 0.859 2,096,368 0.8159 -3.49%
2020-05-05 0 0.860 0.860 0.870 0.860 0.910 1,728,000 1,516,540 0.8776 0.830 0.830 0.840 0.830 0.879 1,789,784 0.8473 -2.27%
2020-05-04 0 0.880 0.880 0.890 0.880 0.930 2,458,000 2,190,720 0.8913 0.850 0.850 0.859 0.850 0.898 2,545,885 0.8605 -9.28%
2020-04-29 0 0.970 0.970 0.990 0.960 1.080 14,242,000 14,766,380 1.0368 0.937 0.937 0.956 0.927 1.043 14,751,220 1.0010 -2.02%
2020-04-28 0 0.990 0.970 0.990 0.900 1.000 782,000 733,960 0.9386 0.956 0.937 0.956 0.869 0.965 809,960 0.9062 4.21%
2020-04-27 0 0.950 0.940 0.950 0.910 0.970 3,848,000 3,672,100 0.9543 0.917 0.908 0.917 0.879 0.937 3,985,585 0.9213 5.56%
2020-04-24 0 0.900 0.900 0.910 0.900 0.950 516,000 469,940 0.9107 0.869 0.869 0.879 0.869 0.917 534,449 0.8793 -5.26%
2020-04-23 0 0.950 0.940 0.960 0.930 0.960 126,000 119,620 0.9494 0.917 0.908 0.927 0.898 0.927 130,505 0.9166 2.15%
2020-04-22 0 0.930 0.920 0.930 0.890 0.970 3,246,000 3,008,080 0.9267 0.898 0.888 0.898 0.859 0.937 3,362,060 0.8947 -4.12%
2020-04-21 0 0.970 0.960 0.970 0.970 1.030 818,000 809,900 0.9901 0.937 0.927 0.937 0.937 0.994 847,247 0.9559 -6.73%
2020-04-20 0 1.040 1.030 1.040 1.030 1.060 2,030,000 2,121,460 1.0451 1.004 0.994 1.004 0.994 1.023 2,102,582 1.0090 -1.89%
2020-04-17 0 1.060 1.050 1.060 1.050 1.120 13,452,000 14,603,020 1.0856 1.023 1.014 1.023 1.014 1.081 13,932,974 1.0481 -1.85%
2020-04-16 0 1.080 1.040 1.080 1.010 1.080 664,000 691,780 1.0418 1.043 1.004 1.043 0.975 1.043 687,741 1.0059 -0.92%
2020-04-15 0 1.090 1.050 1.090 1.050 1.150 2,692,000 2,931,140 1.0888 1.052 1.014 1.052 1.014 1.110 2,788,252 1.0512 -3.54%
2020-04-14 0 1.130 1.100 1.130 1.080 1.150 1,366,000 1,497,640 1.0964 1.091 1.062 1.091 1.043 1.110 1,414,841 1.0585 -0.88%
2020-04-09 0 1.140 1.120 1.140 1.120 1.180 826,000 935,920 1.1331 1.101 1.081 1.101 1.081 1.139 855,533 1.0940 -1.72%
2020-04-08 0 1.160 1.150 1.160 1.120 1.170 426,000 488,680 1.1471 1.120 1.110 1.120 1.081 1.130 441,232 1.1075 -1.69%
2020-04-07 0 1.180 1.160 1.180 1.130 1.220 3,212,000 3,782,340 1.1776 1.139 1.120 1.139 1.091 1.178 3,326,844 1.1369 4.42%
2020-04-06 0 1.130 1.130 1.160 1.130 1.180 602,000 690,940 1.1477 1.091 1.091 1.120 1.091 1.139 623,524 1.1081 -4.24%
2020-04-03 0 1.180 1.180 1.190 1.090 1.230 2,774,000 3,324,040 1.1983 1.139 1.139 1.149 1.052 1.188 2,873,184 1.1569 2.61%
2020-04-02 0 1.150 1.110 1.150 1.040 1.160 2,070,000 2,257,060 1.0904 1.110 1.072 1.110 1.004 1.120 2,144,012 1.0527 4.55%
2020-04-01 0 1.100 1.090 1.100 1.090 1.340 5,004,000 5,864,160 1.1719 1.062 1.052 1.062 1.052 1.294 5,182,917 1.1314 -16.03%
2020-03-31 0 1.310 1.290 1.310 1.060 1.310 6,014,000 7,437,860 1.2368 1.265 1.245 1.265 1.023 1.265 6,229,030 1.1941 25.96%
2020-03-30 0 1.040 1.040 1.070 1.000 1.110 1,584,000 1,662,220 1.0494 1.004 1.004 1.033 0.965 1.072 1,640,636 1.0132 -3.70%
2020-03-27 0 1.080 1.080 1.090 1.080 1.160 1,656,000 1,834,900 1.1080 1.043 1.043 1.052 1.043 1.120 1,715,210 1.0698 -4.42%
2020-03-26 0 1.130 1.120 1.130 1.100 1.270 3,890,000 4,613,300 1.1859 1.091 1.081 1.091 1.062 1.226 4,029,086 1.1450 -0.88%
2020-03-25 0 1.140 1.120 1.140 1.020 1.150 5,494,000 6,099,960 1.1103 1.101 1.081 1.101 0.985 1.110 5,690,437 1.0720 16.33%
2020-03-24 0 0.980 0.960 0.980 0.940 1.020 1,554,000 1,520,160 0.9782 0.946 0.927 0.946 0.908 0.985 1,609,563 0.9445 10.11%
2020-03-23 0 0.890 0.880 0.900 0.880 1.020 1,976,000 1,861,060 0.9418 0.859 0.850 0.869 0.850 0.985 2,046,652 0.9093 -16.04%
2020-03-20 0 1.060 1.030 1.050 0.880 1.070 3,742,000 3,819,360 1.0207 1.023 0.994 1.014 0.850 1.033 3,875,795 0.9854 11.58%
2020-03-19 0 0.950 0.910 0.950 0.800 1.130 10,176,000 9,573,280 0.9408 0.917 0.879 0.917 0.772 1.091 10,539,841 0.9083 -8.65%
2020-03-18 0 1.040 1.040 1.070 1.010 1.410 8,701,500 10,764,910 1.2371 1.004 1.004 1.033 0.975 1.361 9,012,621 1.1944 -25.71%
2020-03-17 0 1.400 1.360 1.400 1.280 1.530 79,743,500 112,501,920 1.4108 1.352 1.313 1.352 1.236 1.477 82,594,715 1.3621

Copyright & disclaimer, Privacy policy

Back to top