MOG Digitech Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01942  2020-04-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-26 0 0.285 0.285 0.290 0.280 0.290 3,934,000 1,119,600 0.2846 0.285 0.285 0.290 0.280 0.290 3,934,000 0.2846 0.00%
2026-01-23 0 0.285 0.285 0.290 0.280 0.290 3,760,000 1,067,080 0.2838 0.285 0.285 0.290 0.280 0.290 3,760,000 0.2838 0.00%
2026-01-22 0 0.285 0.285 0.290 0.280 0.290 2,810,000 802,900 0.2857 0.285 0.285 0.290 0.280 0.290 2,810,000 0.2857 -1.72%
2026-01-21 0 0.290 0.290 0.295 0.290 0.295 1,228,000 357,280 0.2909 0.290 0.290 0.295 0.290 0.295 1,228,000 0.2909 0.00%
2026-01-20 0 0.290 0.290 0.295 0.290 0.300 1,160,000 340,470 0.2935 0.290 0.290 0.295 0.290 0.300 1,160,000 0.2935 -1.69%
2026-01-19 0 0.295 0.290 0.295 0.290 0.300 1,264,000 371,740 0.2941 0.295 0.290 0.295 0.290 0.300 1,264,000 0.2941 -1.67%
2026-01-16 0 0.300 0.295 0.300 0.295 0.300 1,146,000 341,660 0.2981 0.300 0.295 0.300 0.295 0.300 1,146,000 0.2981 0.00%
2026-01-15 0 0.300 0.295 0.300 0.295 0.305 2,722,000 816,070 0.2998 0.300 0.295 0.300 0.295 0.305 2,722,000 0.2998 0.00%
2026-01-14 0 0.300 0.295 0.300 0.290 0.310 3,014,000 908,070 0.3013 0.300 0.295 0.300 0.290 0.310 3,014,000 0.3013 0.00%
2026-01-13 0 0.300 0.300 0.305 0.300 0.310 3,204,000 978,370 0.3054 0.300 0.300 0.305 0.300 0.310 3,204,000 0.3054 0.00%
2026-01-12 0 0.300 0.295 0.300 0.290 0.300 4,690,000 1,380,650 0.2944 0.300 0.295 0.300 0.290 0.300 4,690,000 0.2944 1.69%
2026-01-09 0 0.295 0.295 0.300 0.295 0.305 1,382,500 411,442 0.2976 0.295 0.295 0.300 0.295 0.305 1,382,500 0.2976 -1.67%
2026-01-08 0 0.300 0.300 0.305 0.295 0.305 2,129,500 641,817 0.3014 0.300 0.300 0.305 0.295 0.305 2,129,500 0.3014 -3.23%
2026-01-07 0 0.310 0.310 0.315 0.300 0.315 1,272,000 390,680 0.3071 0.310 0.310 0.315 0.300 0.315 1,272,000 0.3071 0.00%
2026-01-06 0 0.310 0.305 0.310 0.305 0.320 2,458,000 761,280 0.3097 0.310 0.305 0.310 0.305 0.320 2,458,000 0.3097 -1.59%
2026-01-05 0 0.315 0.310 0.315 0.310 0.330 3,144,000 989,860 0.3148 0.315 0.310 0.315 0.310 0.330 3,144,000 0.3148 -1.56%
2026-01-02 0 0.320 0.320 0.325 0.300 0.325 8,138,000 2,588,240 0.3180 0.320 0.320 0.325 0.300 0.325 8,138,000 0.3180 6.67%
2025-12-31 0 0.300 0.295 0.300 0.285 0.305 1,258,000 374,230 0.2975 0.300 0.295 0.300 0.285 0.305 1,258,000 0.2975 3.45%
2025-12-30 0 0.290 0.285 0.290 0.285 0.310 4,152,000 1,221,620 0.2942 0.290 0.285 0.290 0.285 0.310 4,152,000 0.2942 -6.45%
2025-12-29 0 0.310 0.305 0.310 0.285 0.320 5,630,000 1,694,930 0.3011 0.310 0.305 0.310 0.285 0.320 5,630,000 0.3011 10.71%
2025-12-24 0 0.280 0.280 0.285 0.280 0.290 1,632,732 461,700 0.2828 0.280 0.280 0.285 0.280 0.290 1,632,732 0.2828 -3.45%
2025-12-23 0 0.290 0.285 0.290 0.275 0.300 5,236,000 1,483,820 0.2834 0.290 0.285 0.290 0.275 0.300 5,236,000 0.2834 0.00%
2025-12-22 0 0.290 0.290 0.295 0.290 0.300 1,616,000 475,160 0.2940 0.290 0.290 0.295 0.290 0.300 1,616,000 0.2940 -3.33%
2025-12-19 0 0.300 0.290 0.300 0.290 0.300 2,030,000 599,650 0.2954 0.300 0.290 0.300 0.290 0.300 2,030,000 0.2954 0.00%
2025-12-18 0 0.300 0.295 0.300 0.295 0.305 856,000 254,860 0.2977 0.300 0.295 0.300 0.295 0.305 856,000 0.2977 -1.64%
2025-12-17 0 0.305 0.305 0.310 0.290 0.310 1,214,000 362,090 0.2983 0.305 0.305 0.310 0.290 0.310 1,214,000 0.2983 1.67%
2025-12-16 0 0.300 0.295 0.300 0.285 0.315 5,922,000 1,772,770 0.2994 0.300 0.295 0.300 0.285 0.315 5,922,000 0.2994 -6.25%
2025-12-15 0 0.320 0.320 0.325 0.310 0.330 592,000 189,670 0.3204 0.320 0.320 0.325 0.310 0.330 592,000 0.3204 1.59%
2025-12-12 0 0.315 0.310 0.320 0.305 0.345 4,954,000 1,593,650 0.3217 0.315 0.310 0.320 0.305 0.345 4,954,000 0.3217 0.00%
2025-12-11 0 0.315 0.310 0.315 0.310 0.320 1,104,000 346,260 0.3136 0.315 0.310 0.315 0.310 0.320 1,104,000 0.3136 -1.56%
2025-12-10 0 0.320 0.315 0.320 0.310 0.325 6,914,000 2,173,120 0.3143 0.320 0.315 0.320 0.310 0.325 6,914,000 0.3143 -1.54%
2025-12-09 0 0.325 0.320 0.325 0.320 0.345 5,974,000 1,971,050 0.3299 0.325 0.320 0.325 0.320 0.345 5,974,000 0.3299 -7.14%
2025-12-08 0 0.350 0.345 0.350 0.340 0.360 4,216,000 1,469,170 0.3485 0.350 0.345 0.350 0.340 0.360 4,216,000 0.3485 -2.78%
2025-12-05 0 0.360 0.360 0.365 0.350 0.370 3,780,000 1,359,840 0.3597 0.360 0.360 0.365 0.350 0.370 3,780,000 0.3597 -1.37%
2025-12-04 0 0.365 0.365 0.370 0.365 0.380 4,564,000 1,689,710 0.3702 0.365 0.365 0.370 0.365 0.380 4,564,000 0.3702 -2.67%
2025-12-03 0 0.375 0.375 0.380 0.375 0.390 872,000 331,310 0.3799 0.375 0.375 0.380 0.375 0.390 872,000 0.3799 -1.32%
2025-12-02 0 0.380 0.380 0.385 0.375 0.385 1,238,000 471,340 0.3807 0.380 0.380 0.385 0.375 0.385 1,238,000 0.3807 -1.30%
2025-12-01 0 0.385 0.375 0.385 0.375 0.385 1,378,000 523,650 0.3800 0.385 0.375 0.385 0.375 0.385 1,378,000 0.3800 0.00%
2025-11-28 0 0.385 0.380 0.385 0.380 0.390 1,284,000 493,650 0.3845 0.385 0.380 0.385 0.380 0.390 1,284,000 0.3845 -1.28%
2025-11-27 0 0.390 0.380 0.390 0.380 0.390 1,074,000 413,280 0.3848 0.390 0.380 0.390 0.380 0.390 1,074,000 0.3848 0.00%
2025-11-26 0 0.390 0.390 0.395 0.380 0.390 4,214,000 1,623,290 0.3852 0.390 0.390 0.395 0.380 0.390 4,214,000 0.3852 0.00%
2025-11-25 0 0.390 0.390 0.395 0.385 0.400 1,338,000 520,920 0.3893 0.390 0.390 0.395 0.385 0.400 1,338,000 0.3893 0.00%
2025-11-24 0 0.390 0.385 0.390 0.380 0.390 3,268,000 1,271,420 0.3891 0.390 0.385 0.390 0.380 0.390 3,268,000 0.3891 2.63%
2025-11-21 0 0.380 0.380 0.385 0.375 0.385 1,652,000 627,030 0.3796 0.380 0.380 0.385 0.375 0.385 1,652,000 0.3796 -2.56%
2025-11-20 0 0.390 0.385 0.390 0.375 0.390 3,562,000 1,362,830 0.3826 0.390 0.385 0.390 0.375 0.390 3,562,000 0.3826 0.00%
2025-11-19 0 0.390 0.385 0.390 0.380 0.400 2,150,000 832,510 0.3872 0.390 0.385 0.390 0.380 0.400 2,150,000 0.3872 -2.50%
2025-11-18 0 0.400 0.395 0.400 0.395 0.415 3,830,000 1,533,080 0.4003 0.400 0.395 0.400 0.395 0.415 3,830,000 0.4003 -3.61%
2025-11-17 0 0.415 0.415 0.420 0.410 0.455 22,216,000 9,453,870 0.4255 0.415 0.415 0.420 0.410 0.455 22,216,000 0.4255 -1.19%
2025-11-14 0 0.420 0.410 0.420 0.380 0.430 12,820,000 5,265,330 0.4107 0.420 0.410 0.420 0.380 0.430 12,820,000 0.4107 7.69%
2025-11-13 0 0.390 0.385 0.390 0.385 0.395 1,696,000 659,600 0.3889 0.390 0.385 0.390 0.385 0.395 1,696,000 0.3889 -1.27%
2025-11-12 0 0.395 0.395 0.400 0.395 0.420 2,222,000 898,160 0.4042 0.395 0.395 0.400 0.395 0.420 2,222,000 0.4042 -5.95%
2025-11-11 0 0.420 0.410 0.420 0.385 0.420 4,814,000 1,960,380 0.4072 0.420 0.410 0.420 0.385 0.420 4,814,000 0.4072 6.33%
2025-11-10 0 0.395 0.390 0.395 0.375 0.395 2,228,000 868,630 0.3899 0.395 0.390 0.395 0.375 0.395 2,228,000 0.3899 3.95%
2025-11-07 0 0.380 0.380 0.385 0.370 0.385 2,746,000 1,039,370 0.3785 0.380 0.380 0.385 0.370 0.385 2,746,000 0.3785 1.33%
2025-11-06 0 0.375 0.375 0.385 0.375 0.385 1,660,000 631,580 0.3805 0.375 0.375 0.385 0.375 0.385 1,660,000 0.3805 0.00%
2025-11-05 0 0.375 0.375 0.380 0.375 0.390 3,810,000 1,447,630 0.3800 0.375 0.375 0.380 0.375 0.390 3,810,000 0.3800 -2.60%
2025-11-04 0 0.385 0.385 0.390 0.385 0.400 1,608,000 627,290 0.3901 0.385 0.385 0.390 0.385 0.400 1,608,000 0.3901 -2.53%
2025-11-03 0 0.395 0.395 0.400 0.385 0.405 17,120,000 6,709,650 0.3919 0.395 0.395 0.400 0.385 0.405 17,120,000 0.3919 1.28%
2025-10-31 0 0.390 0.390 0.395 0.380 0.395 10,400,000 4,077,000 0.3920 0.390 0.390 0.395 0.380 0.395 10,400,000 0.3920 -1.27%
2025-10-30 0 0.395 0.395 0.405 0.395 0.400 1,738,000 690,830 0.3975 0.395 0.395 0.405 0.395 0.400 1,738,000 0.3975 -1.25%
2025-10-28 0 0.400 0.400 0.405 0.390 0.405 3,382,000 1,348,450 0.3987 0.400 0.400 0.405 0.390 0.405 3,382,000 0.3987 0.00%
2025-10-27 0 0.400 0.400 0.405 0.385 0.415 46,632,000 18,674,190 0.4005 0.400 0.400 0.405 0.385 0.415 46,632,000 0.4005 1.27%
2025-10-24 0 0.395 0.385 0.395 0.380 0.400 2,148,000 832,640 0.3876 0.395 0.385 0.395 0.380 0.400 2,148,000 0.3876 1.28%
2025-10-23 0 0.390 0.390 0.395 0.385 0.400 2,506,000 978,510 0.3905 0.390 0.390 0.395 0.385 0.400 2,506,000 0.3905 -2.50%
2025-10-22 0 0.400 0.395 0.400 0.395 0.405 1,034,000 412,090 0.3985 0.400 0.395 0.400 0.395 0.405 1,034,000 0.3985 -2.44%
2025-10-21 0 0.410 0.405 0.410 0.400 0.415 2,074,000 848,450 0.4091 0.410 0.405 0.410 0.400 0.415 2,074,000 0.4091 1.23%
2025-10-20 0 0.405 0.405 0.410 0.390 0.410 1,762,000 701,940 0.3984 0.405 0.405 0.410 0.390 0.410 1,762,000 0.3984 2.53%
2025-10-17 0 0.395 0.390 0.395 0.390 0.405 4,314,000 1,705,450 0.3953 0.395 0.390 0.395 0.390 0.405 4,314,000 0.3953 -2.47%
2025-10-16 0 0.405 0.405 0.410 0.405 0.420 2,364,000 964,920 0.4082 0.405 0.405 0.410 0.405 0.420 2,364,000 0.4082 -2.41%
2025-10-15 0 0.415 0.415 0.420 0.410 0.425 2,096,000 871,570 0.4158 0.415 0.415 0.420 0.410 0.425 2,096,000 0.4158 1.22%
2025-10-14 0 0.410 0.410 0.425 0.405 0.430 2,084,000 861,070 0.4132 0.410 0.410 0.425 0.405 0.430 2,084,000 0.4132 -1.20%
2025-10-13 0 0.415 0.415 0.420 0.400 0.420 3,012,000 1,228,060 0.4077 0.415 0.415 0.420 0.400 0.420 3,012,000 0.4077 -1.19%
2025-10-10 0 0.420 0.415 0.420 0.410 0.430 3,030,000 1,266,680 0.4180 0.420 0.415 0.420 0.410 0.430 3,030,000 0.4180 -2.33%
2025-10-09 0 0.430 0.425 0.430 0.420 0.445 6,028,000 2,600,090 0.4313 0.430 0.425 0.430 0.420 0.445 6,028,000 0.4313 -3.37%
2025-10-08 0 0.445 0.445 0.450 0.440 0.460 4,612,000 2,072,990 0.4495 0.445 0.445 0.450 0.440 0.460 4,612,000 0.4495 -3.26%
2025-10-06 0 0.460 0.460 0.465 0.450 0.475 17,676,000 8,145,090 0.4608 0.460 0.460 0.465 0.450 0.475 17,676,000 0.4608 0.00%
2025-10-03 0 0.460 0.460 0.465 0.440 0.470 5,982,000 2,733,720 0.4570 0.460 0.460 0.465 0.440 0.470 5,982,000 0.4570 2.22%
2025-10-02 0 0.450 0.450 0.460 0.435 0.480 59,932,000 27,632,050 0.4611 0.450 0.450 0.460 0.435 0.480 59,932,000 0.4611 4.65%
2025-09-30 0 0.430 0.425 0.430 0.415 0.430 2,506,000 1,055,240 0.4211 0.430 0.425 0.430 0.415 0.430 2,506,000 0.4211 2.38%
2025-09-29 0 0.420 0.420 0.425 0.410 0.435 1,808,000 759,190 0.4199 0.420 0.420 0.425 0.410 0.435 1,808,000 0.4199 1.20%
2025-09-26 0 0.415 0.410 0.415 0.410 0.420 2,038,000 845,390 0.4148 0.415 0.410 0.415 0.410 0.420 2,038,000 0.4148 -1.19%
2025-09-25 0 0.420 0.420 0.425 0.410 0.430 2,214,000 932,020 0.4210 0.420 0.420 0.425 0.410 0.430 2,214,000 0.4210 2.44%
2025-09-24 0 0.410 0.410 0.415 0.405 0.415 2,552,000 1,048,520 0.4109 0.410 0.410 0.415 0.405 0.415 2,552,000 0.4109 -3.53%
2025-09-23 0 0.425 0.420 0.425 0.415 0.430 4,986,000 2,102,350 0.4217 0.425 0.420 0.425 0.415 0.430 4,986,000 0.4217 0.00%
2025-09-22 0 0.425 0.420 0.425 0.420 0.435 1,680,000 713,070 0.4244 0.425 0.420 0.425 0.420 0.435 1,680,000 0.4244 0.00%
2025-09-19 0 0.425 0.425 0.430 0.425 0.440 3,590,000 1,540,970 0.4292 0.425 0.425 0.430 0.425 0.440 3,590,000 0.4292 -3.41%
2025-09-18 0 0.440 0.435 0.440 0.430 0.450 3,452,000 1,520,840 0.4406 0.440 0.435 0.440 0.430 0.450 3,452,000 0.4406 -1.12%
2025-09-17 0 0.445 0.445 0.450 0.430 0.460 7,708,000 3,431,210 0.4451 0.445 0.445 0.450 0.430 0.460 7,708,000 0.4451 1.14%
2025-09-16 0 0.440 0.440 0.445 0.430 0.445 2,226,000 975,060 0.4380 0.440 0.440 0.445 0.430 0.445 2,226,000 0.4380 0.00%
2025-09-15 0 0.440 0.440 0.445 0.435 0.455 3,548,000 1,569,810 0.4424 0.440 0.440 0.445 0.435 0.455 3,548,000 0.4424 -1.12%
2025-09-12 0 0.445 0.445 0.450 0.440 0.460 3,826,000 1,720,200 0.4496 0.445 0.445 0.450 0.440 0.460 3,826,000 0.4496 -3.26%
2025-09-11 0 0.460 0.455 0.460 0.455 0.470 2,420,000 1,113,100 0.4600 0.460 0.455 0.460 0.455 0.470 2,420,000 0.4600 -2.13%
2025-09-10 0 0.470 0.465 0.470 0.420 0.480 14,652,000 6,760,650 0.4614 0.470 0.465 0.470 0.420 0.480 14,652,000 0.4614 10.59%
2025-09-09 0 0.425 0.425 0.430 0.425 0.450 5,366,000 2,340,090 0.4361 0.425 0.425 0.430 0.425 0.450 5,366,000 0.4361 -4.49%
2025-09-08 0 0.445 0.445 0.450 0.440 0.460 4,604,000 2,047,930 0.4448 0.445 0.445 0.450 0.440 0.460 4,604,000 0.4448 -2.20%
2025-09-05 0 0.455 0.455 0.460 0.445 0.470 3,076,000 1,401,610 0.4557 0.455 0.455 0.460 0.445 0.470 3,076,000 0.4557 2.25%
2025-09-04 0 0.445 0.440 0.445 0.445 0.470 4,634,000 2,092,260 0.4515 0.445 0.440 0.445 0.445 0.470 4,634,000 0.4515 -3.26%
2025-09-03 0 0.460 0.460 0.470 0.450 0.485 10,196,000 4,731,870 0.4641 0.460 0.460 0.470 0.450 0.485 10,196,000 0.4641 -5.15%
2025-09-02 0 0.485 0.480 0.485 0.480 0.500 4,184,000 2,037,310 0.4869 0.485 0.480 0.485 0.480 0.500 4,184,000 0.4869 -3.00%
2025-09-01 0 0.500 0.495 0.500 0.490 0.510 3,410,000 1,690,300 0.4957 0.500 0.495 0.500 0.490 0.510 3,410,000 0.4957 2.04%
2025-08-29 0 0.490 0.490 0.495 0.480 0.500 2,384,000 1,169,360 0.4905 0.490 0.490 0.495 0.480 0.500 2,384,000 0.4905 1.03%
2025-08-28 0 0.485 0.485 0.490 0.480 0.500 16,030,000 7,849,260 0.4897 0.485 0.485 0.490 0.480 0.500 16,030,000 0.4897 -2.02%
2025-08-27 0 0.495 0.490 0.495 0.490 0.510 3,868,000 1,918,490 0.4960 0.495 0.490 0.495 0.490 0.510 3,868,000 0.4960 0.00%
2025-08-26 0 0.495 0.495 0.510 0.495 0.520 6,650,000 3,345,480 0.5031 0.495 0.495 0.510 0.495 0.520 6,650,000 0.5031 -2.94%
2025-08-25 0 0.510 0.510 0.520 0.500 0.540 7,474,000 3,908,780 0.5230 0.510 0.510 0.520 0.500 0.540 7,474,000 0.5230 0.00%
2025-08-22 0 0.510 0.500 0.510 0.500 0.520 5,108,000 2,595,720 0.5082 0.510 0.500 0.510 0.500 0.520 5,108,000 0.5082 0.00%
2025-08-21 0 0.510 0.510 0.520 0.510 0.540 3,222,000 1,668,640 0.5179 0.510 0.510 0.520 0.510 0.540 3,222,000 0.5179 -5.56%
2025-08-20 0 0.540 0.530 0.540 0.520 0.540 50,978,000 25,694,440 0.5040 0.540 0.530 0.540 0.520 0.540 50,978,000 0.5040 -1.82%
2025-08-19 0 0.550 0.530 0.550 0.510 0.550 7,178,000 3,791,620 0.5282 0.550 0.530 0.550 0.510 0.550 7,178,000 0.5282 5.77%
2025-08-18 0 0.520 0.510 0.520 0.490 0.520 8,658,000 4,393,330 0.5074 0.520 0.510 0.520 0.490 0.520 8,658,000 0.5074 6.12%
2025-08-15 0 0.490 0.485 0.490 0.480 0.500 7,362,000 3,618,810 0.4916 0.490 0.485 0.490 0.480 0.500 7,362,000 0.4916 -2.00%
2025-08-14 0 0.500 0.495 0.500 0.490 0.520 9,394,000 4,744,090 0.5050 0.500 0.495 0.500 0.490 0.520 9,394,000 0.5050 -1.96%
2025-08-13 0 0.510 0.510 0.520 0.510 0.520 3,270,000 1,680,860 0.5140 0.510 0.510 0.520 0.510 0.520 3,270,000 0.5140 2.00%
2025-08-12 0 0.500 0.500 0.510 0.500 0.530 4,894,000 2,498,020 0.5104 0.500 0.500 0.510 0.500 0.530 4,894,000 0.5104 -5.66%
2025-08-11 0 0.530 0.520 0.530 0.510 0.540 11,712,000 6,101,240 0.5209 0.530 0.520 0.530 0.510 0.540 11,712,000 0.5209 -1.85%
2025-08-08 0 0.540 0.530 0.540 0.520 0.550 4,004,000 2,137,500 0.5338 0.540 0.530 0.540 0.520 0.550 4,004,000 0.5338 3.85%
2025-08-07 0 0.520 0.520 0.530 0.510 0.550 9,982,000 5,268,800 0.5278 0.520 0.520 0.530 0.510 0.550 9,982,000 0.5278 -3.70%
2025-08-06 0 0.540 0.530 0.540 0.530 0.550 5,500,000 2,951,340 0.5366 0.540 0.530 0.540 0.530 0.550 5,500,000 0.5366 1.89%
2025-08-05 0 0.530 0.530 0.540 0.530 0.540 3,258,000 1,735,620 0.5327 0.530 0.530 0.540 0.530 0.540 3,258,000 0.5327 -1.85%
2025-08-04 0 0.540 0.540 0.550 0.540 0.560 4,804,000 2,610,220 0.5433 0.540 0.540 0.550 0.540 0.560 4,804,000 0.5433 -3.57%
2025-08-01 0 0.560 0.550 0.560 0.550 0.600 11,982,000 6,801,040 0.5676 0.560 0.550 0.560 0.550 0.600 11,982,000 0.5676 0.00%
2025-07-31 0 0.560 0.550 0.560 0.540 0.570 6,372,000 3,536,460 0.5550 0.560 0.550 0.560 0.540 0.570 6,372,000 0.5550 1.82%
2025-07-30 0 0.550 0.540 0.550 0.540 0.590 18,568,000 10,421,240 0.5612 0.550 0.540 0.550 0.540 0.590 18,568,000 0.5612 -1.79%
2025-07-29 0 0.560 0.550 0.560 0.550 0.590 20,882,000 11,790,960 0.5646 0.560 0.550 0.560 0.550 0.590 20,882,000 0.5646 -5.08%
2025-07-28 0 0.590 0.570 0.590 0.570 0.590 8,356,000 4,833,540 0.5785 0.590 0.570 0.590 0.570 0.590 8,356,000 0.5785 1.72%
2025-07-25 0 0.580 0.560 0.580 0.560 0.630 37,966,000 21,851,720 0.5756 0.580 0.560 0.580 0.560 0.630 37,966,000 0.5756 -3.33%
2025-07-24 0 0.600 0.590 0.600 0.580 0.700 93,810,000 58,743,960 0.6262 0.600 0.590 0.600 0.580 0.700 93,810,000 0.6262 0.00%
2025-07-23 0 0.600 0.590 0.600 0.590 0.660 13,704,000 8,481,740 0.6189 0.600 0.590 0.600 0.590 0.660 13,704,000 0.6189 -1.64%
2025-07-22 0 0.610 0.600 0.610 0.580 0.610 6,766,000 4,025,000 0.5949 0.610 0.600 0.610 0.580 0.610 6,766,000 0.5949 0.00%
2025-07-21 0 0.610 0.600 0.610 0.570 0.610 12,466,000 7,387,640 0.5926 0.610 0.600 0.610 0.570 0.610 12,466,000 0.5926 5.17%
2025-07-18 0 0.580 0.560 0.580 0.540 0.590 14,344,000 8,070,880 0.5627 0.580 0.560 0.580 0.540 0.590 14,344,000 0.5627 7.41%
2025-07-17 0 0.540 0.540 0.550 0.530 0.560 9,118,000 4,983,580 0.5466 0.540 0.540 0.550 0.530 0.560 9,118,000 0.5466 -3.57%
2025-07-16 0 0.560 0.560 0.570 0.550 0.580 7,014,000 3,943,240 0.5622 0.560 0.560 0.570 0.550 0.580 7,014,000 0.5622 -3.45%
2025-07-15 0 0.580 0.580 0.590 0.560 0.600 7,274,000 4,199,900 0.5774 0.580 0.580 0.590 0.560 0.600 7,274,000 0.5774 -1.69%
2025-07-14 0 0.590 0.590 0.600 0.580 0.600 7,662,000 4,530,400 0.5913 0.590 0.590 0.600 0.580 0.600 7,662,000 0.5913 -1.67%
2025-07-11 0 0.600 0.600 0.610 0.600 0.650 17,488,000 10,834,140 0.6195 0.600 0.600 0.610 0.600 0.650 17,488,000 0.6195 1.69%
2025-07-10 0 0.590 0.590 0.600 0.570 0.600 10,614,000 6,227,040 0.5867 0.590 0.590 0.600 0.570 0.600 10,614,000 0.5867 -1.67%
2025-07-09 0 0.600 0.590 0.600 0.550 0.610 16,974,000 9,863,360 0.5811 0.600 0.590 0.600 0.550 0.610 16,974,000 0.5811 1.69%
2025-07-08 0 0.590 0.580 0.590 0.540 0.590 11,138,000 6,237,620 0.5600 0.590 0.580 0.590 0.540 0.590 11,138,000 0.5600 3.51%
2025-07-07 0 0.570 0.560 0.570 0.560 0.580 3,522,000 1,999,280 0.5677 0.570 0.560 0.570 0.560 0.580 3,522,000 0.5677 1.79%
2025-07-04 0 0.560 0.560 0.570 0.560 0.590 7,354,000 4,148,820 0.5642 0.560 0.560 0.570 0.560 0.590 7,354,000 0.5642 -5.08%
2025-07-03 0 0.590 0.580 0.590 0.570 0.600 7,092,000 4,141,260 0.5839 0.590 0.580 0.590 0.570 0.600 7,092,000 0.5839 1.72%
2025-07-02 0 0.580 0.580 0.590 0.570 0.660 29,422,000 17,350,140 0.5897 0.580 0.580 0.590 0.570 0.660 29,422,000 0.5897 -12.12%
2025-06-30 0 0.660 0.650 0.660 0.640 0.700 26,508,000 17,616,260 0.6646 0.660 0.650 0.660 0.640 0.700 26,508,000 0.6646 0.00%
2025-06-27 0 0.660 0.650 0.660 0.590 0.670 31,548,000 19,845,420 0.6291 0.660 0.650 0.660 0.590 0.670 31,548,000 0.6291 11.86%
2025-06-26 0 0.590 0.580 0.590 0.580 0.650 28,654,000 17,588,220 0.6138 0.590 0.580 0.590 0.580 0.650 28,654,000 0.6138 -3.28%
2025-06-25 0 0.610 0.600 0.610 0.550 0.610 16,044,000 9,296,080 0.5794 0.610 0.600 0.610 0.550 0.610 16,044,000 0.5794 8.93%
2025-06-24 0 0.560 0.550 0.560 0.550 0.580 9,020,000 5,068,600 0.5619 0.560 0.550 0.560 0.550 0.580 9,020,000 0.5619 1.82%
2025-06-23 0 0.550 0.550 0.560 0.520 0.570 6,796,000 3,744,880 0.5510 0.550 0.550 0.560 0.520 0.570 6,796,000 0.5510 3.77%
2025-06-20 0 0.530 0.530 0.540 0.530 0.570 9,614,000 5,267,360 0.5479 0.530 0.530 0.540 0.530 0.570 9,614,000 0.5479 0.00%
2025-06-19 0 0.530 0.530 0.540 0.520 0.600 17,312,000 9,546,760 0.5515 0.530 0.530 0.540 0.520 0.600 17,312,000 0.5515 -7.02%
2025-06-18 0 0.570 0.570 0.580 0.560 0.610 18,242,000 10,735,860 0.5885 0.570 0.570 0.580 0.560 0.610 18,242,000 0.5885 1.79%
2025-06-17 0 0.560 0.560 0.570 0.550 0.600 23,158,000 13,222,600 0.5710 0.560 0.560 0.570 0.550 0.600 23,158,000 0.5710 -6.67%
2025-06-16 0 0.600 0.590 0.600 0.500 0.620 37,568,000 21,532,710 0.5732 0.600 0.590 0.600 0.500 0.620 37,568,000 0.5732 17.65%
2025-06-13 0 0.510 0.510 0.520 0.480 0.540 26,942,000 13,778,130 0.5114 0.510 0.510 0.520 0.480 0.540 26,942,000 0.5114 5.15%
2025-06-12 0 0.485 0.485 0.490 0.475 0.510 14,312,000 7,056,810 0.4931 0.485 0.485 0.490 0.475 0.510 14,312,000 0.4931 -1.02%
2025-06-11 0 0.490 0.490 0.495 0.450 0.500 23,390,000 11,285,460 0.4825 0.490 0.490 0.495 0.450 0.500 23,390,000 0.4825 8.89%
2025-06-10 0 0.450 0.450 0.460 0.445 0.460 5,992,000 2,713,450 0.4528 0.450 0.450 0.460 0.445 0.460 5,992,000 0.4528 -1.10%
2025-06-09 0 0.455 0.455 0.465 0.430 0.460 7,212,000 3,236,590 0.4488 0.455 0.455 0.465 0.430 0.460 7,212,000 0.4488 4.60%
2025-06-06 0 0.435 0.435 0.440 0.435 0.470 10,448,000 4,652,750 0.4453 0.435 0.435 0.440 0.435 0.470 10,448,000 0.4453 -3.33%
2025-06-05 0 0.450 0.445 0.450 0.445 0.510 27,902,000 13,217,520 0.4737 0.450 0.445 0.450 0.445 0.510 27,902,000 0.4737 -1.10%
2025-06-04 0 0.455 0.455 0.465 0.440 0.475 14,248,000 6,552,610 0.4599 0.455 0.455 0.465 0.440 0.475 14,248,000 0.4599 2.25%
2025-06-03 0 0.445 0.445 0.450 0.445 0.510 41,862,000 19,922,620 0.4759 0.445 0.445 0.450 0.445 0.510 41,862,000 0.4759 -7.29%
2025-06-02 0 0.480 0.475 0.480 0.365 0.490 47,008,000 20,742,310 0.4413 0.480 0.475 0.480 0.365 0.490 47,008,000 0.4413 26.32%
2025-05-30 0 0.380 0.380 0.385 0.375 0.390 5,482,000 2,076,980 0.3789 0.380 0.380 0.385 0.375 0.390 5,482,000 0.3789 -3.80%
2025-05-29 0 0.395 0.390 0.395 0.365 0.400 12,076,000 4,689,140 0.3883 0.395 0.390 0.395 0.365 0.400 12,076,000 0.3883 8.22%
2025-05-28 0 0.365 0.365 0.370 0.365 0.395 3,428,000 1,291,950 0.3769 0.365 0.365 0.370 0.365 0.395 3,428,000 0.3769 0.00%
2025-05-27 0 0.365 0.365 0.370 0.350 0.410 9,434,000 3,603,340 0.3820 0.365 0.365 0.370 0.350 0.410 9,434,000 0.3820 0.00%
2025-05-26 0 0.365 0.370 0.375 0.335 0.380 5,130,000 1,850,910 0.3608 0.365 0.370 0.375 0.335 0.380 5,130,000 0.3608 0.00%
2025-05-23 0 0.365 0.365 0.375 0.365 0.395 7,936,000 2,990,900 0.3769 0.365 0.365 0.375 0.365 0.395 7,936,000 0.3769 -7.59%
2025-05-22 0 0.395 0.390 0.400 0.380 0.425 16,890,000 6,754,900 0.3999 0.395 0.390 0.400 0.380 0.425 16,890,000 0.3999 -1.25%
2025-05-21 0 0.400 0.395 0.400 0.320 0.410 31,906,000 12,190,150 0.3821 0.400 0.395 0.400 0.320 0.410 31,906,000 0.3821 25.00%
2025-05-20 0 0.320 0.320 0.325 0.305 0.320 2,396,000 756,210 0.3156 0.320 0.320 0.325 0.305 0.320 2,396,000 0.3156 1.59%
2025-05-19 0 0.315 0.310 0.315 0.305 0.320 2,738,000 849,680 0.3103 0.315 0.310 0.315 0.305 0.320 2,738,000 0.3103 -1.56%
2025-05-16 0 0.320 0.315 0.320 0.315 0.325 3,474,000 1,111,930 0.3201 0.320 0.315 0.320 0.315 0.325 3,474,000 0.3201 -3.03%
2025-05-15 0 0.330 0.325 0.335 0.320 0.340 3,032,000 994,860 0.3281 0.330 0.325 0.335 0.320 0.340 3,032,000 0.3281 -2.94%
2025-05-14 0 0.340 0.335 0.340 0.330 0.340 2,710,000 904,020 0.3336 0.340 0.335 0.340 0.330 0.340 2,710,000 0.3336 0.00%
2025-05-13 0 0.340 0.335 0.340 0.330 0.350 2,184,000 738,020 0.3379 0.340 0.335 0.340 0.330 0.350 2,184,000 0.3379 -1.45%
2025-05-12 0 0.345 0.345 0.350 0.320 0.350 4,836,000 1,641,330 0.3394 0.345 0.345 0.350 0.320 0.350 4,836,000 0.3394 6.15%
2025-05-09 0 0.325 0.325 0.330 0.320 0.335 2,896,000 950,350 0.3282 0.325 0.325 0.330 0.320 0.335 2,896,000 0.3282 -2.99%
2025-05-08 0 0.335 0.330 0.335 0.330 0.340 2,250,000 754,860 0.3355 0.335 0.330 0.335 0.330 0.340 2,250,000 0.3355 1.52%
2025-05-07 0 0.330 0.330 0.335 0.330 0.350 2,652,000 895,080 0.3375 0.330 0.330 0.335 0.330 0.350 2,652,000 0.3375 -2.94%
2025-05-06 0 0.340 0.340 0.345 0.335 0.355 5,404,000 1,864,170 0.3450 0.340 0.340 0.345 0.335 0.355 5,404,000 0.3450 0.00%
2025-05-02 0 0.340 0.340 0.345 0.315 0.360 6,690,000 2,317,780 0.3465 0.340 0.340 0.345 0.315 0.360 6,690,000 0.3465 4.62%
2025-04-30 0 0.325 0.325 0.330 0.315 0.335 6,872,000 2,220,760 0.3232 0.325 0.325 0.330 0.315 0.335 6,872,000 0.3232 -4.41%
2025-04-29 0 0.340 0.340 0.345 0.330 0.345 3,966,000 1,331,680 0.3358 0.340 0.340 0.345 0.330 0.345 3,966,000 0.3358 1.49%
2025-04-28 0 0.335 0.335 0.340 0.330 0.355 4,564,000 1,535,220 0.3364 0.335 0.335 0.340 0.330 0.355 4,564,000 0.3364 -5.63%
2025-04-25 0 0.355 0.355 0.360 0.350 0.380 6,064,000 2,184,060 0.3602 0.355 0.355 0.360 0.350 0.380 6,064,000 0.3602 -1.39%
2025-04-24 0 0.360 0.350 0.360 0.350 0.360 2,912,000 1,028,800 0.3533 0.360 0.350 0.360 0.350 0.360 2,912,000 0.3533 0.00%
2025-04-23 0 0.360 0.360 0.365 0.345 0.365 2,574,000 925,500 0.3596 0.360 0.360 0.365 0.345 0.365 2,574,000 0.3596 0.00%
2025-04-22 0 0.360 0.360 0.365 0.350 0.375 1,939,000 698,590 0.3603 0.360 0.360 0.365 0.350 0.375 1,939,000 0.3603 0.00%
2025-04-17 0 0.360 0.355 0.360 0.330 0.370 2,222,000 797,050 0.3587 0.360 0.355 0.360 0.330 0.370 2,222,000 0.3587 0.00%
2025-04-16 0 0.360 0.360 0.365 0.355 0.380 3,444,000 1,243,500 0.3611 0.360 0.360 0.365 0.355 0.380 3,444,000 0.3611 -5.26%
2025-04-15 0 0.380 0.375 0.380 0.370 0.405 5,800,000 2,226,080 0.3838 0.380 0.375 0.380 0.370 0.405 5,800,000 0.3838 -6.17%
2025-04-14 0 0.405 0.400 0.405 0.380 0.425 12,052,000 4,878,500 0.4048 0.405 0.400 0.405 0.380 0.425 12,052,000 0.4048 6.58%
2025-04-11 0 0.380 0.375 0.380 0.305 0.395 12,728,000 4,715,170 0.3705 0.380 0.375 0.380 0.305 0.395 12,728,000 0.3705 13.43%
2025-04-10 0 0.335 0.335 0.340 0.335 0.355 6,134,000 2,122,880 0.3461 0.335 0.335 0.340 0.335 0.355 6,134,000 0.3461 1.52%
2025-04-09 0 0.330 0.325 0.330 0.280 0.330 10,318,000 3,062,890 0.2968 0.330 0.325 0.330 0.280 0.330 10,318,000 0.2968 1.54%
2025-04-08 0 0.325 0.325 0.330 0.290 0.330 11,054,000 3,459,280 0.3129 0.325 0.325 0.330 0.290 0.330 11,054,000 0.3129 14.04%
2025-04-07 0 0.285 0.285 0.290 0.275 0.320 18,544,000 5,388,700 0.2906 0.285 0.285 0.290 0.275 0.320 18,544,000 0.2906 -18.57%
2025-04-03 0 0.350 0.350 0.355 0.350 0.370 4,682,000 1,665,880 0.3558 0.350 0.350 0.355 0.350 0.370 4,682,000 0.3558 -4.11%
2025-04-02 0 0.365 0.365 0.375 0.365 0.380 3,992,000 1,479,580 0.3706 0.365 0.365 0.375 0.365 0.380 3,992,000 0.3706 -1.35%
2025-04-01 0 0.370 0.370 0.380 0.365 0.385 4,216,000 1,593,760 0.3780 0.370 0.370 0.380 0.365 0.385 4,216,000 0.3780 0.00%
2025-03-31 0 0.370 0.370 0.375 0.370 0.400 8,694,000 3,300,820 0.3797 0.370 0.370 0.375 0.370 0.400 8,694,000 0.3797 -3.90%
2025-03-28 0 0.385 0.385 0.390 0.370 0.480 48,128,000 19,350,800 0.4021 0.385 0.385 0.390 0.370 0.480 48,128,000 0.4021 -15.38%
2025-03-27 0 0.455 0.455 0.465 0.450 0.475 7,732,000 3,566,130 0.4612 0.455 0.455 0.465 0.450 0.475 7,732,000 0.4612 -6.19%
2025-03-26 0 0.485 0.485 0.500 0.465 0.510 8,090,000 4,003,300 0.4948 0.485 0.485 0.500 0.465 0.510 8,090,000 0.4948 2.11%
2025-03-25 0 0.475 0.470 0.475 0.450 0.485 9,890,000 4,589,770 0.4641 0.475 0.470 0.475 0.450 0.485 9,890,000 0.4641 0.00%
2025-03-24 0 0.475 0.475 0.480 0.460 0.500 13,338,000 6,283,780 0.4711 0.475 0.475 0.480 0.460 0.500 13,338,000 0.4711 -5.00%
2025-03-21 0 0.500 0.500 0.510 0.495 0.520 11,164,000 5,612,870 0.5028 0.500 0.500 0.510 0.495 0.520 11,164,000 0.5028 -3.85%
2025-03-20 0 0.520 0.510 0.520 0.510 0.540 9,304,000 4,862,240 0.5226 0.520 0.510 0.520 0.510 0.540 9,304,000 0.5226 0.00%
2025-03-19 0 0.520 0.520 0.530 0.520 0.540 9,098,000 4,799,420 0.5275 0.520 0.520 0.530 0.520 0.540 9,098,000 0.5275 -1.89%
2025-03-18 0 0.530 0.530 0.540 0.530 0.560 11,750,000 6,308,960 0.5369 0.530 0.530 0.540 0.530 0.560 11,750,000 0.5369 -5.36%
2025-03-17 0 0.560 0.540 0.560 0.540 0.570 7,946,000 4,400,900 0.5539 0.560 0.540 0.560 0.540 0.570 7,946,000 0.5539 0.00%
2025-03-14 0 0.560 0.560 0.570 0.550 0.580 12,118,000 6,867,740 0.5667 0.560 0.560 0.570 0.550 0.580 12,118,000 0.5667 -1.75%
2025-03-13 0 0.570 0.550 0.570 0.530 0.580 17,286,000 9,515,040 0.5504 0.570 0.550 0.570 0.530 0.580 17,286,000 0.5504 1.79%
2025-03-12 0 0.560 0.550 0.560 0.540 0.590 14,022,000 7,873,600 0.5615 0.560 0.550 0.560 0.540 0.590 14,022,000 0.5615 -1.75%
2025-03-11 0 0.570 0.570 0.580 0.510 0.600 47,110,000 25,566,240 0.5427 0.570 0.570 0.580 0.510 0.600 47,110,000 0.5427 -3.39%
2025-03-10 0 0.590 0.590 0.600 0.580 0.730 95,344,000 58,156,080 0.6100 0.590 0.590 0.600 0.580 0.730 95,344,000 0.6100 -27.16%
2025-03-07 0 0.810 0.810 0.820 0.810 0.860 47,886,881 39,866,884 0.8325 0.810 0.810 0.820 0.810 0.860 47,886,881 0.8325 -4.71%
2025-03-06 0 0.850 0.850 0.860 0.830 0.860 41,278,000 34,999,480 0.8479 0.850 0.850 0.860 0.830 0.860 41,278,000 0.8479 2.41%
2025-03-05 0 0.830 0.830 0.840 0.830 0.860 29,004,000 24,324,280 0.8387 0.830 0.830 0.840 0.830 0.860 29,004,000 0.8387 0.00%
2025-03-04 0 0.830 0.830 0.840 0.820 0.850 20,406,000 16,947,220 0.8305 0.830 0.830 0.840 0.820 0.850 20,406,000 0.8305 -1.19%
2025-03-03 0 0.840 0.840 0.850 0.840 0.870 32,002,000 27,336,200 0.8542 0.840 0.840 0.850 0.840 0.870 32,002,000 0.8542 -2.33%
2025-02-28 0 0.860 0.850 0.860 0.850 0.900 60,178,000 52,743,360 0.8765 0.860 0.850 0.860 0.850 0.900 60,178,000 0.8765 0.00%
2025-02-27 0 0.860 0.860 0.870 0.860 0.900 44,572,000 38,787,880 0.8702 0.860 0.860 0.870 0.860 0.900 44,572,000 0.8702 -2.27%
2025-02-26 0 0.880 0.870 0.880 0.850 0.910 91,520,000 79,784,260 0.8718 0.880 0.870 0.880 0.850 0.910 91,520,000 0.8718 1.15%
2025-02-25 0 0.870 0.870 0.880 0.850 0.940 131,428,000 116,999,440 0.8902 0.870 0.870 0.880 0.850 0.940 131,428,000 0.8902 2.35%
2025-02-24 0 0.850 0.850 0.860 0.820 0.880 100,208,000 84,705,220 0.8453 0.850 0.850 0.860 0.820 0.880 100,208,000 0.8453 -3.41%
2025-02-21 0 0.880 0.880 0.890 0.830 1.030 367,778,000 326,749,240 0.8884 0.880 0.880 0.890 0.830 1.030 367,778,000 0.8884 -12.00%
2025-02-20 0 1.000 1.000 1.010 0.990 1.240 194,622,000 215,588,780 1.1077 1.000 1.000 1.010 0.990 1.240 194,622,000 1.1077 -14.53%
2025-02-19 0 1.170 1.160 1.170 1.150 1.230 55,700,000 65,516,300 1.1762 1.170 1.160 1.170 1.150 1.230 55,700,000 1.1762 0.00%
2025-02-18 0 1.170 1.160 1.170 1.110 1.280 90,993,000 107,786,420 1.1846 1.170 1.160 1.170 1.110 1.280 90,993,000 1.1846 -0.85%
2025-02-17 0 1.180 1.170 1.180 1.110 1.260 132,612,000 157,653,740 1.1888 1.180 1.170 1.180 1.110 1.260 132,612,000 1.1888 4.42%
2025-02-14 0 1.130 1.120 1.130 0.970 1.170 208,890,000 230,490,080 1.1034 1.130 1.120 1.130 0.970 1.170 208,890,000 1.1034 16.49%
2025-02-13 0 0.970 0.970 0.980 0.970 1.040 38,882,000 39,190,160 1.0079 0.970 0.970 0.980 0.970 1.040 38,882,000 1.0079 -3.00%
2025-02-12 0 1.000 0.990 1.000 0.970 1.010 29,222,000 28,804,464 0.9857 1.000 0.990 1.000 0.970 1.010 29,222,000 0.9857 3.09%
2025-02-11 0 0.970 0.970 0.980 0.960 1.000 18,896,000 18,487,580 0.9784 0.970 0.970 0.980 0.960 1.000 18,896,000 0.9784 -3.00%
2025-02-10 0 1.000 1.000 1.010 0.990 1.020 31,090,000 31,299,140 1.0067 1.000 1.000 1.010 0.990 1.020 31,090,000 1.0067 -0.99%
2025-02-07 0 1.010 1.000 1.010 0.950 1.050 74,802,000 75,739,920 1.0125 1.010 1.000 1.010 0.950 1.050 74,802,000 1.0125 4.12%
2025-02-06 0 0.970 0.960 0.970 0.920 0.970 21,974,000 20,846,520 0.9487 0.970 0.960 0.970 0.920 0.970 21,974,000 0.9487 4.30%
2025-02-05 0 0.930 0.930 0.940 0.930 0.970 22,016,000 20,791,240 0.9444 0.930 0.930 0.940 0.930 0.970 22,016,000 0.9444 -2.11%
2025-02-04 0 0.950 0.940 0.950 0.920 0.950 2,638,000 2,480,600 0.9403 0.950 0.940 0.950 0.920 0.950 2,638,000 0.9403 2.15%
2025-02-03 0 0.930 0.930 0.940 0.920 0.960 3,520,000 3,265,320 0.9276 0.930 0.930 0.940 0.920 0.960 3,520,000 0.9276 -4.12%
2025-01-28 0 0.970 0.960 0.970 0.920 1.000 4,380,000 4,170,520 0.9522 0.970 0.960 0.970 0.920 1.000 4,380,000 0.9522 -3.00%
2025-01-27 0 1.000 0.990 1.000 0.950 1.000 29,832,000 29,190,240 0.9785 1.000 0.990 1.000 0.950 1.000 29,832,000 0.9785 5.26%
2025-01-24 0 0.950 0.940 0.950 0.910 0.950 12,920,000 12,085,840 0.9354 0.950 0.940 0.950 0.910 0.950 12,920,000 0.9354 4.40%
2025-01-23 0 0.910 0.910 0.920 0.910 0.950 15,286,000 14,114,280 0.9233 0.910 0.910 0.920 0.910 0.950 15,286,000 0.9233 1.11%
2025-01-22 0 0.900 0.900 0.910 0.900 0.930 14,818,000 13,517,660 0.9122 0.900 0.900 0.910 0.900 0.930 14,818,000 0.9122 -3.23%
2025-01-21 0 0.930 0.930 0.940 0.930 0.970 18,534,000 17,483,280 0.9433 0.930 0.930 0.940 0.930 0.970 18,534,000 0.9433 -3.12%
2025-01-20 0 0.960 0.950 0.960 0.950 1.000 23,084,000 22,439,600 0.9721 0.960 0.950 0.960 0.950 1.000 23,084,000 0.9721 1.05%
2025-01-17 0 0.950 0.940 0.950 0.940 0.970 19,932,000 19,016,140 0.9541 0.950 0.940 0.950 0.940 0.970 19,932,000 0.9541 -1.04%
2025-01-16 0 0.960 0.950 0.960 0.940 0.980 27,614,000 26,477,660 0.9588 0.960 0.950 0.960 0.940 0.980 27,614,000 0.9588 2.13%
2025-01-15 0 0.940 0.930 0.940 0.920 0.960 16,478,000 15,405,520 0.9349 0.940 0.930 0.940 0.920 0.960 16,478,000 0.9349 -1.05%
2025-01-14 0 0.950 0.940 0.950 0.890 0.960 30,156,000 28,077,760 0.9311 0.950 0.940 0.950 0.890 0.960 30,156,000 0.9311 6.74%
2025-01-13 0 0.890 0.890 0.900 0.880 0.930 23,222,000 20,642,320 0.8889 0.890 0.890 0.900 0.880 0.930 23,222,000 0.8889 -3.26%
2025-01-10 0 0.920 0.910 0.920 0.900 0.990 24,672,000 23,019,440 0.9330 0.920 0.910 0.920 0.900 0.990 24,672,000 0.9330 -5.15%
2025-01-09 0 0.970 0.960 0.970 0.950 1.050 32,990,000 32,308,680 0.9793 0.970 0.960 0.970 0.950 1.050 32,990,000 0.9793 -3.00%
2025-01-08 0 1.000 1.000 1.010 0.930 1.060 124,578,000 125,319,480 1.0060 1.000 1.000 1.010 0.930 1.060 124,578,000 1.0060 8.70%
2025-01-07 0 0.920 0.910 0.920 0.890 0.930 24,788,000 22,551,400 0.9098 0.920 0.910 0.920 0.890 0.930 24,788,000 0.9098 1.10%
2025-01-06 0 0.910 0.910 0.920 0.890 0.950 31,688,000 29,054,600 0.9169 0.910 0.910 0.920 0.890 0.950 31,688,000 0.9169 -2.15%
2025-01-03 0 0.930 0.930 0.940 0.930 1.030 43,560,000 41,871,360 0.9612 0.930 0.930 0.940 0.930 1.030 43,560,000 0.9612 -7.92%
2025-01-02 0 1.010 1.010 1.020 1.010 1.070 21,352,000 21,886,540 1.0250 1.010 1.010 1.020 1.010 1.070 21,352,000 1.0250 -4.72%
2024-12-31 0 1.060 1.050 1.060 1.050 1.070 10,162,000 10,765,760 1.0594 1.060 1.050 1.060 1.050 1.070 10,162,000 1.0594 0.95%
2024-12-30 0 1.050 1.050 1.060 1.050 1.100 24,142,000 25,651,740 1.0625 1.050 1.050 1.060 1.050 1.100 24,142,000 1.0625 -2.78%
2024-12-27 0 1.080 1.070 1.080 1.060 1.090 23,490,000 25,118,740 1.0693 1.080 1.070 1.080 1.060 1.090 23,490,000 1.0693 -0.92%
2024-12-24 0 1.090 1.080 1.090 1.080 1.120 13,436,000 14,717,460 1.0954 1.090 1.080 1.090 1.080 1.120 13,436,000 1.0954 -0.91%
2024-12-23 0 1.100 1.100 1.110 1.060 1.160 53,518,000 58,626,240 1.0954 1.100 1.100 1.110 1.060 1.160 53,518,000 1.0954 -3.51%
2024-12-20 0 1.140 1.140 1.150 1.130 1.160 19,272,000 21,965,460 1.1398 1.140 1.140 1.150 1.130 1.160 19,272,000 1.1398 -0.87%
2024-12-19 0 1.150 1.140 1.150 1.130 1.180 32,194,000 36,954,260 1.1479 1.150 1.140 1.150 1.130 1.180 32,194,000 1.1479 -2.54%
2024-12-18 0 1.180 1.170 1.180 1.160 1.200 25,536,000 29,964,260 1.1734 1.180 1.170 1.180 1.160 1.200 25,536,000 1.1734 -0.84%
2024-12-17 0 1.190 1.180 1.190 1.140 1.230 66,940,042 79,956,418 1.1944 1.190 1.180 1.190 1.140 1.230 66,940,042 1.1944 2.59%
2024-12-16 0 1.160 1.150 1.160 1.150 1.190 22,206,000 25,807,060 1.1622 1.160 1.150 1.160 1.150 1.190 22,206,000 1.1622 -1.69%
2024-12-13 0 1.180 1.170 1.180 1.170 1.220 33,824,000 40,063,380 1.1845 1.180 1.170 1.180 1.170 1.220 33,824,000 1.1845 -3.28%
2024-12-12 0 1.220 1.220 1.230 1.190 1.310 134,148,000 166,581,980 1.2418 1.220 1.220 1.230 1.190 1.310 134,148,000 1.2418 4.27%
2024-12-11 0 1.170 1.160 1.170 1.140 1.170 26,104,000 30,244,760 1.1586 1.170 1.160 1.170 1.140 1.170 26,104,000 1.1586 2.63%
2024-12-10 0 1.140 1.140 1.150 1.140 1.290 71,528,000 86,234,020 1.2056 1.140 1.140 1.150 1.140 1.290 71,528,000 1.2056 -5.00%
2024-12-09 0 1.200 1.190 1.200 1.120 1.200 55,075,000 63,550,740 1.1539 1.200 1.190 1.200 1.120 1.200 55,075,000 1.1539 2.56%
2024-12-06 0 1.170 1.170 1.180 1.150 1.190 46,210,000 53,859,920 1.1655 1.170 1.170 1.180 1.150 1.190 46,210,000 1.1655 -1.68%
2024-12-05 0 1.190 1.180 1.190 1.140 1.230 67,376,000 79,618,580 1.1817 1.190 1.180 1.190 1.140 1.230 67,376,000 1.1817 5.31%
2024-12-04 0 1.130 1.130 1.140 1.120 1.170 43,744,000 49,947,640 1.1418 1.130 1.130 1.140 1.120 1.170 43,744,000 1.1418 -0.88%
2024-12-03 0 1.140 1.140 1.150 1.130 1.210 69,814,000 80,551,540 1.1538 1.140 1.140 1.150 1.130 1.210 69,814,000 1.1538 -5.00%
2024-12-02 0 1.200 1.200 1.210 1.180 1.270 75,408,000 91,051,020 1.2074 1.200 1.200 1.210 1.180 1.270 75,408,000 1.2074 -3.23%
2024-11-29 0 1.240 1.240 1.250 1.220 1.390 268,594,000 350,997,460 1.3068 1.240 1.240 1.250 1.220 1.390 268,594,000 1.3068 3.33%
2024-11-28 0 1.200 1.190 1.200 1.090 1.250 223,662,000 263,467,240 1.1780 1.200 1.190 1.200 1.090 1.250 223,662,000 1.1780 13.21%
2024-11-27 0 1.060 1.050 1.060 1.000 1.080 54,680,000 56,518,100 1.0336 1.060 1.050 1.060 1.000 1.080 54,680,000 1.0336 -0.93%
2024-11-26 0 1.070 1.060 1.070 1.050 1.120 56,752,000 61,420,100 1.0823 1.070 1.060 1.070 1.050 1.120 56,752,000 1.0823 -3.60%
2024-11-25 0 1.110 1.100 1.110 1.070 1.160 63,618,000 70,188,120 1.1033 1.110 1.100 1.110 1.070 1.160 63,618,000 1.1033 -2.63%
2024-11-22 0 1.140 1.130 1.140 1.130 1.230 74,520,000 87,223,100 1.1705 1.140 1.130 1.140 1.130 1.230 74,520,000 1.1705 -5.79%
2024-11-21 0 1.210 1.210 1.220 1.200 1.280 56,544,000 69,181,700 1.2235 1.210 1.210 1.220 1.200 1.280 56,544,000 1.2235 -4.72%
2024-11-20 0 1.270 1.260 1.270 1.240 1.300 49,654,000 62,909,200 1.2670 1.270 1.260 1.270 1.240 1.300 49,654,000 1.2670 0.00%
2024-11-19 0 1.270 1.260 1.270 1.210 1.270 39,274,000 49,070,760 1.2494 1.270 1.260 1.270 1.210 1.270 39,274,000 1.2494 2.42%
2024-11-18 0 1.240 1.240 1.250 1.210 1.270 46,210,000 57,148,520 1.2367 1.240 1.240 1.250 1.210 1.270 46,210,000 1.2367 0.00%
2024-11-15 0 1.240 1.240 1.250 1.200 1.290 62,122,000 77,519,780 1.2479 1.240 1.240 1.250 1.200 1.290 62,122,000 1.2479 0.00%
2024-11-14 0 1.240 1.240 1.250 1.240 1.380 76,334,000 98,928,420 1.2960 1.240 1.240 1.250 1.240 1.380 76,334,000 1.2960 -8.82%
2024-11-13 0 1.360 1.350 1.360 1.300 1.470 94,396,000 127,768,800 1.3535 1.360 1.350 1.360 1.300 1.470 94,396,000 1.3535 -4.90%
2024-11-12 0 1.430 1.430 1.440 1.420 1.570 179,576,000 268,288,360 1.4940 1.430 1.430 1.440 1.420 1.570 179,576,000 1.4940 0.70%
2024-11-11 0 1.420 1.410 1.420 1.370 1.460 104,812,000 148,033,340 1.4124 1.420 1.410 1.420 1.370 1.460 104,812,000 1.4124 2.16%
2024-11-08 0 1.390 1.390 1.400 1.380 1.610 263,752,000 394,564,620 1.4960 1.390 1.390 1.400 1.380 1.610 263,752,000 1.4960 -6.71%
2024-11-07 0 1.490 1.480 1.490 1.210 1.500 461,329,800 643,746,518 1.3954 1.490 1.480 1.490 1.210 1.500 461,329,800 1.3954 24.17%
2024-11-06 0 1.200 1.200 1.210 1.190 1.250 55,854,000 67,882,440 1.2154 1.200 1.200 1.210 1.190 1.250 55,854,000 1.2154 -0.83%
2024-11-05 0 1.210 1.210 1.220 1.160 1.220 63,362,000 76,051,620 1.2003 1.210 1.210 1.220 1.160 1.220 63,362,000 1.2003 3.42%
2024-11-04 0 1.170 1.170 1.180 1.150 1.200 39,614,000 46,207,340 1.1664 1.170 1.170 1.180 1.150 1.200 39,614,000 1.1664 -1.68%
2024-11-01 0 1.190 1.180 1.190 1.190 1.260 48,560,000 59,477,280 1.2248 1.190 1.180 1.190 1.190 1.260 48,560,000 1.2248 -4.03%
2024-10-31 0 1.240 1.240 1.250 1.220 1.300 84,954,200 106,532,590 1.2540 1.240 1.240 1.250 1.220 1.300 84,954,200 1.2540 0.00%
2024-10-30 0 1.240 1.230 1.240 1.230 1.310 57,176,000 72,085,560 1.2608 1.240 1.230 1.240 1.230 1.310 57,176,000 1.2608 -3.88%
2024-10-29 0 1.290 1.280 1.290 1.150 1.350 213,962,000 270,756,760 1.2654 1.290 1.280 1.290 1.150 1.350 213,962,000 1.2654 7.50%
2024-10-28 0 1.200 1.190 1.200 1.170 1.210 50,560,000 60,260,300 1.1919 1.200 1.190 1.200 1.170 1.210 50,560,000 1.1919 0.84%
2024-10-25 0 1.190 1.190 1.200 1.170 1.250 106,046,000 127,969,082 1.2067 1.190 1.190 1.200 1.170 1.250 106,046,000 1.2067 -3.25%
2024-10-24 0 1.230 1.230 1.240 1.220 1.410 128,204,000 162,916,360 1.2708 1.230 1.230 1.240 1.220 1.410 128,204,000 1.2708 -9.56%
2024-10-23 0 1.360 1.360 1.370 1.350 1.490 128,965,000 183,451,470 1.4225 1.360 1.360 1.370 1.350 1.490 128,965,000 1.4225 -5.56%
2024-10-22 0 1.440 1.430 1.440 1.340 1.460 136,076,000 190,617,720 1.4008 1.440 1.430 1.440 1.340 1.460 136,076,000 1.4008 9.09%
2024-10-21 0 1.320 1.320 1.330 1.260 1.370 114,866,000 151,217,848 1.3165 1.320 1.320 1.330 1.260 1.370 114,866,000 1.3165 2.33%
2024-10-18 0 1.290 1.280 1.290 1.150 1.290 136,696,000 167,569,780 1.2259 1.290 1.280 1.290 1.150 1.290 136,696,000 1.2259 10.26%
2024-10-17 0 1.170 1.170 1.180 1.130 1.240 91,912,000 109,301,240 1.1892 1.170 1.170 1.180 1.130 1.240 91,912,000 1.1892 0.86%
2024-10-16 0 1.160 1.160 1.170 1.140 1.260 101,570,000 121,072,080 1.1920 1.160 1.160 1.170 1.140 1.260 101,570,000 1.1920 -3.33%
2024-10-15 0 1.200 1.200 1.210 1.180 1.340 191,150,000 243,705,880 1.2749 1.200 1.200 1.210 1.180 1.340 191,150,000 1.2749 -0.83%
2024-10-14 0 1.210 1.210 1.220 1.170 1.340 139,712,000 169,762,900 1.2151 1.210 1.210 1.220 1.170 1.340 139,712,000 1.2151 -9.02%
2024-10-10 0 1.330 1.330 1.340 1.270 1.690 296,361,000 422,114,330 1.4243 1.330 1.330 1.340 1.270 1.690 296,361,000 1.4243 -18.40%
2024-10-09 0 1.630 1.620 1.630 1.530 1.940 355,031,000 614,631,240 1.7312 1.630 1.620 1.630 1.530 1.940 355,031,000 1.7312 -2.98%
2024-10-08 0 1.680 1.670 1.680 1.520 3.000 815,824,000 1,597,350,325 1.9580 1.680 1.670 1.680 1.520 3.000 815,824,000 1.9580 8.39%
2024-10-07 0 1.550 1.540 1.550 1.170 1.590 71,785,980 102,296,450 1.4250 1.550 1.540 1.550 1.170 1.590 71,785,980 1.4250 31.36%
2024-10-04 0 1.180 1.170 1.180 1.160 1.250 45,150,000 53,400,720 1.1827 1.180 1.170 1.180 1.160 1.250 45,150,000 1.1827 -2.48%
2024-10-03 0 1.210 1.210 1.220 1.080 1.300 30,878,000 38,272,620 1.2395 1.210 1.210 1.220 1.080 1.300 30,878,000 1.2395 0.83%
2024-10-02 0 1.200 1.200 1.210 1.170 1.320 29,506,000 35,813,980 1.2138 1.200 1.200 1.210 1.170 1.320 29,506,000 1.2138 -7.69%
2024-09-30 0 1.300 1.300 1.310 1.040 1.350 227,146,000 275,540,746 1.2131 1.300 1.300 1.310 1.040 1.350 227,146,000 1.2131 27.45%
2024-09-27 0 1.020 1.010 1.020 0.890 1.080 135,358,000 133,730,020 0.9880 1.020 1.010 1.020 0.890 1.080 135,358,000 0.9880 14.61%
2024-09-26 0 0.890 0.880 0.890 0.800 0.890 52,226,000 44,020,640 0.8429 0.890 0.880 0.890 0.800 0.890 52,226,000 0.8429 9.88%
2024-09-25 0 0.810 0.800 0.810 0.760 0.870 84,304,000 69,531,560 0.8248 0.810 0.800 0.810 0.760 0.870 84,304,000 0.8248 6.58%
2024-09-24 0 0.760 0.750 0.760 0.690 0.770 73,042,000 53,410,800 0.7312 0.760 0.750 0.760 0.690 0.770 73,042,000 0.7312 10.14%
2024-09-23 0 0.690 0.680 0.690 0.660 0.710 27,774,000 18,806,620 0.6771 0.690 0.680 0.690 0.660 0.710 27,774,000 0.6771 1.47%
2024-09-20 0 0.680 0.680 0.690 0.670 0.740 45,886,000 32,188,900 0.7015 0.680 0.680 0.690 0.670 0.740 45,886,000 0.7015 0.00%
2024-09-19 0 0.680 0.680 0.690 0.620 0.730 76,075,000 52,307,190 0.6876 0.680 0.680 0.690 0.620 0.730 76,075,000 0.6876 15.25%
2024-09-17 0 0.590 0.590 0.600 0.580 0.640 3,708,000 2,220,100 0.5987 0.590 0.590 0.600 0.580 0.640 3,708,000 0.5987 -4.84%
2024-09-16 0 0.620 0.620 0.640 0.620 0.690 3,556,000 2,251,040 0.6330 0.620 0.620 0.640 0.620 0.690 3,556,000 0.6330 -10.14%
2024-09-13 0 0.690 0.680 0.690 0.640 0.730 41,562,000 28,654,700 0.6894 0.690 0.680 0.690 0.640 0.730 41,562,000 0.6894 7.81%
2024-09-12 0 0.640 0.640 0.650 0.620 0.650 11,546,000 7,377,160 0.6389 0.640 0.640 0.650 0.620 0.650 11,546,000 0.6389 1.59%
2024-09-11 0 0.630 0.620 0.630 0.620 0.660 14,390,000 9,131,160 0.6345 0.630 0.620 0.630 0.620 0.660 14,390,000 0.6345 -1.56%
2024-09-10 0 0.640 0.640 0.650 0.640 0.700 22,556,000 14,812,600 0.6567 0.640 0.640 0.650 0.640 0.700 22,556,000 0.6567 -7.25%
2024-09-09 0 0.690 0.680 0.690 0.680 0.720 9,530,000 6,608,060 0.6934 0.690 0.680 0.690 0.680 0.720 9,530,000 0.6934 -4.17%
2024-09-05 0 0.720 0.710 0.720 0.700 0.730 17,202,000 12,300,720 0.7151 0.720 0.710 0.720 0.700 0.730 17,202,000 0.7151 4.35%
2024-09-04 0 0.690 0.690 0.700 0.680 0.710 10,874,000 7,517,640 0.6913 0.690 0.690 0.700 0.680 0.710 10,874,000 0.6913 -2.82%
2024-09-03 0 0.710 0.700 0.710 0.700 0.730 5,910,000 4,210,620 0.7125 0.710 0.700 0.710 0.700 0.730 5,910,000 0.7125 0.00%
2024-09-02 0 0.710 0.700 0.710 0.700 0.750 8,856,000 6,365,960 0.7188 0.710 0.700 0.710 0.700 0.750 8,856,000 0.7188 -1.39%
2024-08-30 0 0.720 0.720 0.730 0.700 0.760 28,886,000 21,211,840 0.7343 0.720 0.720 0.730 0.700 0.760 28,886,000 0.7343 4.35%
2024-08-29 0 0.690 0.690 0.700 0.660 0.710 17,704,000 12,134,720 0.6854 0.690 0.690 0.700 0.660 0.710 17,704,000 0.6854 0.00%
2024-08-28 0 0.690 0.690 0.700 0.690 0.720 10,626,000 7,433,220 0.6995 0.690 0.690 0.700 0.690 0.720 10,626,000 0.6995 -4.17%
2024-08-27 0 0.720 0.710 0.720 0.710 0.740 9,248,000 6,657,520 0.7199 0.720 0.710 0.720 0.710 0.740 9,248,000 0.7199 -2.70%
2024-08-26 0 0.740 0.730 0.740 0.700 0.770 16,792,000 12,360,820 0.7361 0.740 0.730 0.740 0.700 0.770 16,792,000 0.7361 0.00%
2024-08-23 0 0.740 0.740 0.750 0.740 0.770 9,364,000 7,082,300 0.7563 0.740 0.740 0.750 0.740 0.770 9,364,000 0.7563 -2.63%
2024-08-22 0 0.760 0.750 0.760 0.740 0.870 47,744,000 37,032,060 0.7756 0.760 0.750 0.760 0.740 0.870 47,744,000 0.7756 -11.63%
2024-08-21 0 0.860 0.860 0.870 0.850 0.870 8,098,000 6,955,680 0.8589 0.860 0.860 0.870 0.850 0.870 8,098,000 0.8589 0.00%
2024-08-20 0 0.860 0.860 0.870 0.860 0.890 5,886,000 5,166,380 0.8777 0.860 0.860 0.870 0.860 0.890 5,886,000 0.8777 -3.37%
2024-08-19 0 0.890 0.880 0.890 0.880 0.930 11,874,000 10,642,780 0.8963 0.890 0.880 0.890 0.880 0.930 11,874,000 0.8963 -1.11%
2024-08-16 0 0.900 0.900 0.910 0.870 0.910 14,285,872 12,742,113 0.8919 0.900 0.900 0.910 0.870 0.910 14,285,872 0.8919 3.45%
2024-08-15 0 0.870 0.860 0.870 0.840 0.880 8,352,000 7,240,480 0.8669 0.870 0.860 0.870 0.840 0.880 8,352,000 0.8669 2.35%
2024-08-14 0 0.850 0.850 0.860 0.840 0.880 8,886,000 7,617,280 0.8572 0.850 0.850 0.860 0.840 0.880 8,886,000 0.8572 -2.30%
2024-08-13 0 0.870 0.870 0.880 0.870 0.890 5,504,000 4,841,880 0.8797 0.870 0.870 0.880 0.870 0.890 5,504,000 0.8797 -1.14%
2024-08-12 0 0.880 0.880 0.890 0.880 0.900 8,392,000 7,474,260 0.8906 0.880 0.880 0.890 0.880 0.900 8,392,000 0.8906 -2.22%
2024-08-09 0 0.900 0.890 0.900 0.890 0.930 16,278,000 14,807,440 0.9097 0.900 0.890 0.900 0.890 0.930 16,278,000 0.9097 -1.10%
2024-08-08 0 0.910 0.910 0.920 0.910 0.940 8,906,000 8,175,620 0.9180 0.910 0.910 0.920 0.910 0.940 8,906,000 0.9180 -2.15%
2024-08-07 0 0.930 0.930 0.940 0.920 0.950 12,262,000 11,464,460 0.9350 0.930 0.930 0.940 0.920 0.950 12,262,000 0.9350 1.09%
2024-08-06 0 0.920 0.920 0.930 0.900 0.930 14,644,000 13,386,220 0.9141 0.920 0.920 0.930 0.900 0.930 14,644,000 0.9141 1.10%
2024-08-05 0 0.910 0.900 0.910 0.900 0.970 17,008,000 15,805,960 0.9293 0.910 0.900 0.910 0.900 0.970 17,008,000 0.9293 -5.21%
2024-08-02 0 0.960 0.950 0.960 0.940 0.980 10,036,000 9,615,780 0.9581 0.960 0.950 0.960 0.940 0.980 10,036,000 0.9581 -2.04%
2024-08-01 0 0.980 0.970 0.980 0.970 1.000 11,092,000 10,868,860 0.9799 0.980 0.970 0.980 0.970 1.000 11,092,000 0.9799 -2.00%
2024-07-31 0 1.000 0.990 1.000 0.940 1.000 19,488,000 18,991,780 0.9745 1.000 0.990 1.000 0.940 1.000 19,488,000 0.9745 7.53%
2024-07-30 0 0.930 0.930 0.940 0.930 0.990 12,202,000 11,565,000 0.9478 0.930 0.930 0.940 0.930 0.990 12,202,000 0.9478 -5.10%
2024-07-29 0 0.980 0.980 0.990 0.970 1.010 7,770,000 7,694,240 0.9902 0.980 0.980 0.990 0.970 1.010 7,770,000 0.9902 0.00%
2024-07-26 0 0.980 0.970 0.980 0.960 1.000 7,249,000 7,101,820 0.9797 0.980 0.970 0.980 0.960 1.000 7,249,000 0.9797 0.00%
2024-07-25 0 0.980 0.970 0.980 0.950 0.980 9,600,000 9,249,560 0.9635 0.980 0.970 0.980 0.950 0.980 9,600,000 0.9635 1.03%
2024-07-24 0 0.970 0.960 0.970 0.950 1.000 8,092,000 7,868,660 0.9724 0.970 0.960 0.970 0.950 1.000 8,092,000 0.9724 0.00%
2024-07-23 0 0.970 0.970 0.980 0.970 1.020 10,500,000 10,343,240 0.9851 0.970 0.970 0.980 0.970 1.020 10,500,000 0.9851 -3.96%
2024-07-22 0 1.010 1.000 1.010 0.980 1.040 16,398,000 16,600,800 1.0124 1.010 1.000 1.010 0.980 1.040 16,398,000 1.0124 3.06%
2024-07-19 0 0.980 0.980 0.990 0.970 1.040 33,984,000 34,127,300 1.0042 0.980 0.980 0.990 0.970 1.040 33,984,000 1.0042 -10.09%
2024-07-18 0 1.090 1.090 1.100 1.040 1.110 20,944,000 22,609,060 1.0795 1.090 1.090 1.100 1.040 1.110 20,944,000 1.0795 1.87%
2024-07-17 0 1.070 1.070 1.080 1.070 1.150 19,534,000 21,336,840 1.0923 1.070 1.070 1.080 1.070 1.150 19,534,000 1.0923 -4.46%
2024-07-16 0 1.120 1.120 1.130 1.120 1.210 29,332,000 33,834,760 1.1535 1.120 1.120 1.130 1.120 1.210 29,332,000 1.1535 -2.61%
2024-07-15 0 1.150 1.150 1.160 1.050 1.220 74,206,000 84,871,460 1.1437 1.150 1.150 1.160 1.050 1.220 74,206,000 1.1437 11.65%
2024-07-12 0 1.030 1.030 1.040 1.010 1.040 14,554,000 14,974,680 1.0289 1.030 1.030 1.040 1.010 1.040 14,554,000 1.0289 3.00%
2024-07-11 0 1.000 1.000 1.010 0.970 1.010 15,798,000 15,660,060 0.9913 1.000 1.000 1.010 0.970 1.010 15,798,000 0.9913 4.17%
2024-07-10 0 0.960 0.950 0.960 0.950 0.990 6,108,732 5,914,390 0.9682 0.960 0.950 0.960 0.950 0.990 6,108,732 0.9682 -1.03%
2024-07-09 0 0.970 0.970 0.980 0.950 0.990 10,974,000 10,617,240 0.9675 0.970 0.970 0.980 0.950 0.990 10,974,000 0.9675 1.04%
2024-07-08 0 0.960 0.940 0.960 0.930 0.980 13,338,000 12,722,120 0.9538 0.960 0.940 0.960 0.930 0.980 13,338,000 0.9538 0.00%
2024-07-05 0 0.960 0.950 0.960 0.950 1.030 25,610,000 24,962,780 0.9747 0.960 0.950 0.960 0.950 1.030 25,610,000 0.9747 -5.88%
2024-07-04 0 1.020 1.010 1.020 1.010 1.070 14,838,000 15,337,320 1.0337 1.020 1.010 1.020 1.010 1.070 14,838,000 1.0337 -3.77%
2024-07-03 0 1.060 1.050 1.060 1.020 1.100 27,322,000 28,978,820 1.0606 1.060 1.050 1.060 1.020 1.100 27,322,000 1.0606 3.92%
2024-07-02 0 1.020 1.010 1.020 1.000 1.040 16,526,000 16,949,380 1.0256 1.020 1.010 1.020 1.000 1.040 16,526,000 1.0256 2.00%
2024-06-28 0 1.000 0.990 1.000 0.990 1.020 11,502,000 11,571,480 1.0060 1.000 0.990 1.000 0.990 1.020 11,502,000 1.0060 1.01%
2024-06-27 0 0.990 0.980 0.990 0.980 1.050 20,736,000 20,798,300 1.0030 0.990 0.980 0.990 0.980 1.050 20,736,000 1.0030 -4.81%
2024-06-26 0 1.040 1.040 1.050 1.000 1.060 23,990,000 24,728,340 1.0308 1.040 1.040 1.050 1.000 1.060 23,990,000 1.0308 0.97%
2024-06-25 0 1.030 1.030 1.040 1.030 1.100 23,658,000 25,129,560 1.0622 1.030 1.030 1.040 1.030 1.100 23,658,000 1.0622 -4.63%
2024-06-24 0 1.080 1.080 1.090 1.070 1.180 30,590,000 33,894,320 1.1080 1.080 1.080 1.090 1.070 1.180 30,590,000 1.1080 -8.47%
2024-06-21 0 1.180 1.170 1.180 1.170 1.230 18,716,000 22,396,820 1.1967 1.180 1.170 1.180 1.170 1.230 18,716,000 1.1967 -1.67%
2024-06-20 0 1.200 1.200 1.210 1.200 1.270 18,516,000 22,740,620 1.2282 1.200 1.200 1.210 1.200 1.270 18,516,000 1.2282 -3.23%
2024-06-19 0 1.240 1.240 1.250 1.180 1.240 27,122,000 33,150,500 1.2223 1.240 1.240 1.250 1.180 1.240 27,122,000 1.2223 3.33%
2024-06-18 0 1.200 1.200 1.210 1.140 1.200 27,588,000 32,509,940 1.1784 1.200 1.200 1.210 1.140 1.200 27,588,000 1.1784 3.45%
2024-06-17 0 1.160 1.160 1.170 1.140 1.190 23,422,000 27,349,880 1.1677 1.160 1.160 1.170 1.140 1.190 23,422,000 1.1677 0.00%
2024-06-14 0 1.160 1.160 1.170 1.140 1.180 19,176,000 22,235,300 1.1595 1.160 1.160 1.170 1.140 1.180 19,176,000 1.1595 0.00%
2024-06-13 0 1.160 1.160 1.170 1.140 1.240 41,244,000 48,531,820 1.1767 1.160 1.160 1.170 1.140 1.240 41,244,000 1.1767 -4.13%
2024-06-12 0 1.210 1.210 1.220 1.200 1.260 25,700,000 31,433,680 1.2231 1.210 1.210 1.220 1.200 1.260 25,700,000 1.2231 -3.20%
2024-06-11 0 1.250 1.240 1.250 1.200 1.290 35,642,000 44,110,280 1.2376 1.250 1.240 1.250 1.200 1.290 35,642,000 1.2376 2.46%
2024-06-07 0 1.220 1.210 1.220 1.200 1.240 18,022,000 21,943,700 1.2176 1.220 1.210 1.220 1.200 1.240 18,022,000 1.2176 0.83%
2024-06-06 0 1.210 1.210 1.220 1.190 1.320 47,766,000 58,971,660 1.2346 1.210 1.210 1.220 1.190 1.320 47,766,000 1.2346 -5.47%
2024-06-05 0 1.280 1.280 1.290 1.280 1.380 29,406,366 38,925,135 1.3237 1.280 1.280 1.290 1.280 1.380 29,406,366 1.3237 -5.88%
2024-06-04 0 1.360 1.350 1.360 1.330 1.390 46,374,000 62,867,760 1.3557 1.360 1.350 1.360 1.330 1.390 46,374,000 1.3557 0.74%
2024-06-03 0 1.350 1.340 1.350 1.270 1.350 47,466,000 62,385,140 1.3143 1.350 1.340 1.350 1.270 1.350 47,466,000 1.3143 5.47%
2024-05-31 0 1.280 1.270 1.280 1.270 1.330 43,582,000 56,332,040 1.2926 1.280 1.270 1.280 1.270 1.330 43,582,000 1.2926 2.40%
2024-05-30 0 1.250 1.250 1.260 1.240 1.290 24,634,000 31,108,180 1.2628 1.250 1.250 1.260 1.240 1.290 24,634,000 1.2628 -1.57%
2024-05-29 0 1.270 1.270 1.280 1.260 1.330 41,336,000 53,315,960 1.2898 1.270 1.270 1.280 1.260 1.330 41,336,000 1.2898 -2.31%
2024-05-28 0 1.300 1.300 1.310 1.300 1.400 46,644,000 62,475,680 1.3394 1.300 1.300 1.310 1.300 1.400 46,644,000 1.3394 -3.70%
2024-05-27 0 1.350 1.350 1.370 1.290 1.420 72,076,000 96,704,580 1.3417 1.350 1.350 1.370 1.290 1.420 72,076,000 1.3417 -3.57%
2024-05-24 0 1.400 1.400 1.410 1.380 1.560 209,265,000 309,406,170 1.4785 1.400 1.400 1.410 1.380 1.560 209,265,000 1.4785 3.70%
2024-05-23 0 1.350 1.350 1.360 1.350 1.420 51,634,000 70,692,400 1.3691 1.350 1.350 1.360 1.350 1.420 51,634,000 1.3691 -5.59%
2024-05-22 0 1.430 1.420 1.430 1.380 1.520 90,464,000 129,868,600 1.4356 1.430 1.420 1.430 1.380 1.520 90,464,000 1.4356 -2.72%
2024-05-21 0 1.470 1.460 1.470 1.440 1.620 162,134,000 249,069,320 1.5362 1.470 1.460 1.470 1.440 1.620 162,134,000 1.5362 -3.29%
2024-05-20 0 1.520 1.510 1.520 1.440 1.620 173,852,000 266,066,260 1.5304 1.520 1.510 1.520 1.440 1.620 173,852,000 1.5304 0.66%
2024-05-17 0 1.510 1.500 1.510 1.480 1.760 238,576,000 383,449,040 1.6072 1.510 1.500 1.510 1.480 1.760 238,576,000 1.6072 -5.63%
2024-05-16 0 1.600 1.590 1.600 1.360 1.680 363,354,000 560,027,400 1.5413 1.600 1.590 1.600 1.360 1.680 363,354,000 1.5413 14.29%
2024-05-14 0 1.400 1.390 1.400 1.340 1.670 504,707,000 757,792,430 1.5015 1.400 1.390 1.400 1.340 1.670 504,707,000 1.5015 10.24%
2024-05-13 0 1.270 1.270 1.280 1.110 1.320 178,752,000 221,286,320 1.2380 1.270 1.270 1.280 1.110 1.320 178,752,000 1.2380 12.39%
2024-05-10 0 1.130 1.130 1.140 1.070 1.150 69,610,000 77,568,400 1.1143 1.130 1.130 1.140 1.070 1.150 69,610,000 1.1143 3.67%
2024-05-09 0 1.090 1.080 1.090 1.050 1.110 35,964,000 39,067,400 1.0863 1.090 1.080 1.090 1.050 1.110 35,964,000 1.0863 2.83%
2024-05-08 0 1.060 1.060 1.070 1.040 1.220 85,742,000 96,507,960 1.1256 1.060 1.060 1.070 1.040 1.220 85,742,000 1.1256 -7.83%
2024-05-07 0 1.150 1.140 1.150 1.130 1.230 67,166,000 78,270,340 1.1653 1.150 1.140 1.150 1.130 1.230 67,166,000 1.1653 2.68%
2024-05-06 0 1.120 1.120 1.130 1.070 1.160 80,278,000 89,924,860 1.1202 1.120 1.120 1.130 1.070 1.160 80,278,000 1.1202 -5.88%
2024-05-03 0 1.190 1.180 1.190 1.140 1.390 24,774,000 30,266,360 1.2217 1.190 1.180 1.190 1.140 1.390 24,774,000 1.2217 -10.53%
2024-05-02 0 1.330 1.320 1.330 0.990 1.370 39,963,500 49,840,845 1.2472 1.330 1.320 1.330 0.990 1.370 39,963,500 1.2472 30.39%
2024-04-30 0 1.020 1.020 1.030 0.970 1.060 53,344,000 53,927,500 1.0109 1.020 1.020 1.030 0.970 1.060 53,344,000 1.0109 2.00%
2024-04-29 0 1.000 1.000 1.010 0.930 1.080 136,706,000 139,496,520 1.0204 1.000 1.000 1.010 0.930 1.080 136,706,000 1.0204 8.70%
2024-04-26 0 0.920 0.920 0.930 0.850 0.930 56,854,000 51,349,300 0.9032 0.920 0.920 0.930 0.850 0.930 56,854,000 0.9032 6.98%
2024-04-25 0 0.860 0.860 0.870 0.840 0.880 23,286,000 20,043,280 0.8607 0.860 0.860 0.870 0.840 0.880 23,286,000 0.8607 0.00%
2024-04-24 0 0.860 0.850 0.860 0.830 0.870 29,542,000 25,152,480 0.8514 0.860 0.850 0.860 0.830 0.870 29,542,000 0.8514 3.61%
2024-04-23 0 0.830 0.830 0.840 0.830 0.860 14,132,000 11,899,340 0.8420 0.830 0.830 0.840 0.830 0.860 14,132,000 0.8420 -2.35%
2024-04-22 0 0.850 0.840 0.850 0.840 0.870 13,148,000 11,194,280 0.8514 0.850 0.840 0.850 0.840 0.870 13,148,000 0.8514 -1.16%
2024-04-19 0 0.860 0.860 0.870 0.860 0.930 32,272,000 28,602,000 0.8863 0.860 0.860 0.870 0.860 0.930 32,272,000 0.8863 -1.15%
2024-04-18 0 0.870 0.870 0.880 0.860 0.900 18,476,000 16,180,680 0.8758 0.870 0.870 0.880 0.860 0.900 18,476,000 0.8758 -1.14%
2024-04-17 0 0.880 0.870 0.880 0.860 0.900 16,830,000 14,831,600 0.8813 0.880 0.870 0.880 0.860 0.900 16,830,000 0.8813 2.33%
2024-04-16 0 0.860 0.860 0.870 0.860 0.920 25,174,000 22,248,200 0.8838 0.860 0.860 0.870 0.860 0.920 25,174,000 0.8838 -6.52%
2024-04-15 0 0.920 0.920 0.930 0.900 0.970 41,086,000 38,347,300 0.9333 0.920 0.920 0.930 0.900 0.970 41,086,000 0.9333 -3.16%
2024-04-12 0 0.950 0.950 0.960 0.890 1.040 114,368,000 110,898,520 0.9697 0.950 0.950 0.960 0.890 1.040 114,368,000 0.9697 6.74%
2024-04-11 0 0.890 0.890 0.900 0.880 0.930 33,168,000 29,811,460 0.8988 0.890 0.890 0.900 0.880 0.930 33,168,000 0.8988 -3.26%
2024-04-10 0 0.920 0.920 0.930 0.920 0.970 18,578,000 17,469,820 0.9403 0.920 0.920 0.930 0.920 0.970 18,578,000 0.9403 -4.17%
2024-04-09 0 0.960 0.960 0.970 0.940 0.970 18,680,000 17,803,700 0.9531 0.960 0.960 0.970 0.940 0.970 18,680,000 0.9531 1.05%
2024-04-08 0 0.950 0.940 0.950 0.940 0.990 23,184,000 22,257,360 0.9600 0.950 0.940 0.950 0.940 0.990 23,184,000 0.9600 -2.06%
2024-04-05 0 0.970 0.950 0.970 0.920 0.980 1,508,000 1,428,940 0.9476 0.970 0.950 0.970 0.920 0.980 1,508,000 0.9476 2.11%
2024-04-03 0 0.950 0.950 0.960 0.940 1.040 45,008,000 44,374,280 0.9859 0.950 0.950 0.960 0.940 1.040 45,008,000 0.9859 -7.77%
2024-04-02 0 1.030 1.020 1.030 1.000 1.090 37,322,000 38,849,660 1.0409 1.030 1.020 1.030 1.000 1.090 37,322,000 1.0409 0.98%
2024-03-28 0 1.020 1.010 1.020 0.990 1.130 154,108,000 163,208,600 1.0591 1.020 1.010 1.020 0.990 1.130 154,108,000 1.0591 10.87%
2024-03-27 0 0.920 0.920 0.930 0.910 0.950 17,458,000 16,118,300 0.9233 0.920 0.920 0.930 0.910 0.950 17,458,000 0.9233 -1.08%
2024-03-26 0 0.930 0.930 0.940 0.910 1.020 60,846,000 57,992,460 0.9531 0.930 0.930 0.940 0.910 1.020 60,846,000 0.9531 3.33%
2024-03-25 0 0.900 0.900 0.910 0.900 0.990 52,548,000 48,748,758 0.9277 0.900 0.900 0.910 0.900 0.990 52,548,000 0.9277 -9.09%
2024-03-22 0 0.990 0.990 1.000 0.960 1.100 90,836,778 91,806,214 1.0107 0.990 0.990 1.000 0.960 1.100 90,836,778 1.0107 -13.91%
2024-03-21 0 1.150 1.140 1.150 1.130 1.180 22,224,776 25,613,558 1.1525 1.150 1.140 1.150 1.130 1.180 22,224,776 1.1525 -0.86%
2024-03-20 0 1.160 1.160 1.170 1.140 1.220 27,488,000 32,202,254 1.1715 1.160 1.160 1.170 1.140 1.220 27,488,000 1.1715 -0.85%
2024-03-19 0 1.170 1.170 1.180 1.130 1.220 49,816,000 58,678,380 1.1779 1.170 1.170 1.180 1.130 1.220 49,816,000 1.1779 2.63%
2024-03-18 0 1.140 1.140 1.150 1.130 1.160 28,246,298 32,302,134 1.1436 1.140 1.140 1.150 1.130 1.160 28,246,298 1.1436 2.70%
2024-03-15 0 1.110 1.110 1.120 1.110 1.240 101,803,983 118,444,040 1.1635 1.110 1.110 1.120 1.110 1.240 101,803,983 1.1635 -4.31%
2024-03-14 0 1.160 1.150 1.160 1.150 1.210 39,318,000 46,224,160 1.1756 1.160 1.150 1.160 1.150 1.210 39,318,000 1.1756 -3.33%
2024-03-13 0 1.200 1.200 1.210 1.200 1.280 50,671,712 62,236,708 1.2282 1.200 1.200 1.210 1.200 1.280 50,671,712 1.2282 -5.51%
2024-03-12 0 1.270 1.260 1.270 1.230 1.280 42,942,000 54,056,640 1.2588 1.270 1.260 1.270 1.230 1.280 42,942,000 1.2588 2.42%
2024-03-11 0 1.240 1.230 1.240 1.220 1.270 28,277,510 35,005,407 1.2379 1.240 1.230 1.240 1.220 1.270 28,277,510 1.2379 0.00%
2024-03-08 0 1.240 1.230 1.240 1.210 1.240 19,712,000 24,112,740 1.2233 1.240 1.230 1.240 1.210 1.240 19,712,000 1.2233 2.48%
2024-03-07 0 1.210 1.200 1.210 1.190 1.260 34,868,000 42,322,220 1.2138 1.210 1.200 1.210 1.190 1.260 34,868,000 1.2138 -3.20%
2024-03-06 0 1.250 1.240 1.250 1.230 1.270 23,226,000 29,004,560 1.2488 1.250 1.240 1.250 1.230 1.270 23,226,000 1.2488 1.63%
2024-03-05 0 1.230 1.230 1.240 1.230 1.280 24,600,000 30,711,480 1.2484 1.230 1.230 1.240 1.230 1.280 24,600,000 1.2484 -3.91%
2024-03-04 0 1.280 1.270 1.280 1.260 1.340 31,368,000 40,214,180 1.2820 1.280 1.270 1.280 1.260 1.340 31,368,000 1.2820 -2.29%
2024-03-01 0 1.310 1.310 1.320 1.300 1.340 26,666,000 35,028,400 1.3136 1.310 1.310 1.320 1.300 1.340 26,666,000 1.3136 0.00%
2024-02-29 0 1.310 1.310 1.320 1.290 1.330 27,128,000 35,573,520 1.3113 1.310 1.310 1.320 1.290 1.330 27,128,000 1.3113 1.55%
2024-02-28 0 1.290 1.290 1.300 1.290 1.410 75,096,000 100,966,486 1.3445 1.290 1.290 1.300 1.290 1.410 75,096,000 1.3445 -1.53%
2024-02-27 0 1.310 1.300 1.310 1.250 1.310 41,002,000 52,463,660 1.2795 1.310 1.300 1.310 1.250 1.310 41,002,000 1.2795 1.55%
2024-02-26 0 1.290 1.290 1.300 1.290 1.320 26,366,000 34,347,260 1.3027 1.290 1.290 1.300 1.290 1.320 26,366,000 1.3027 -0.77%
2024-02-23 0 1.300 1.290 1.300 1.270 1.350 40,157,000 52,463,620 1.3065 1.300 1.290 1.300 1.270 1.350 40,157,000 1.3065 0.78%
2024-02-22 0 1.290 1.280 1.290 1.230 1.290 40,835,000 51,628,540 1.2643 1.290 1.280 1.290 1.230 1.290 40,835,000 1.2643 2.38%
2024-02-21 0 1.260 1.250 1.260 1.220 1.270 48,645,127 60,786,288 1.2496 1.260 1.250 1.260 1.220 1.270 48,645,127 1.2496 3.28%
2024-02-20 0 1.220 1.220 1.230 1.180 1.330 118,503,581 146,061,218 1.2325 1.220 1.220 1.230 1.180 1.330 118,503,581 1.2325 -6.87%
2024-02-19 0 1.310 1.300 1.310 1.290 1.530 94,590,000 131,096,280 1.3859 1.310 1.300 1.310 1.290 1.530 94,590,000 1.3859 -4.38%
2024-02-16 0 1.370 1.370 1.380 1.260 1.390 6,428,000 8,500,960 1.3225 1.370 1.370 1.380 1.260 1.390 6,428,000 1.3225 6.20%
2024-02-15 0 1.290 1.280 1.300 1.240 1.340 6,482,000 8,324,820 1.2843 1.290 1.280 1.300 1.240 1.340 6,482,000 1.2843 -2.27%
2024-02-14 0 1.320 1.320 1.330 1.270 1.390 4,846,000 6,358,680 1.3122 1.320 1.320 1.330 1.270 1.390 4,846,000 1.3122 -4.35%
2024-02-09 0 1.380 1.380 1.400 1.360 1.450 4,256,000 5,882,580 1.3822 1.380 1.380 1.400 1.360 1.450 4,256,000 1.3822 -5.48%
2024-02-08 0 1.460 1.460 1.470 1.390 1.480 34,074,000 48,823,360 1.4329 1.460 1.460 1.470 1.390 1.480 34,074,000 1.4329 5.04%
2024-02-07 0 1.390 1.390 1.400 1.390 1.480 31,344,000 44,881,680 1.4319 1.390 1.390 1.400 1.390 1.480 31,344,000 1.4319 -2.11%
2024-02-06 0 1.420 1.410 1.420 1.350 1.430 40,454,000 56,666,300 1.4008 1.420 1.410 1.420 1.350 1.430 40,454,000 1.4008 5.19%
2024-02-05 0 1.350 1.350 1.360 1.350 1.440 32,473,055 44,800,683 1.3796 1.350 1.350 1.360 1.350 1.440 32,473,055 1.3796 -5.59%
2024-02-02 0 1.430 1.430 1.440 1.400 1.590 52,726,000 78,052,620 1.4803 1.430 1.430 1.440 1.400 1.590 52,726,000 1.4803 -5.92%
2024-02-01 0 1.520 1.510 1.520 1.480 1.620 54,988,000 85,423,860 1.5535 1.520 1.510 1.520 1.480 1.620 54,988,000 1.5535 2.01%
2024-01-31 0 1.490 1.480 1.490 1.470 1.620 40,587,000 62,055,600 1.5290 1.490 1.480 1.490 1.470 1.620 40,587,000 1.5290 -5.10%
2024-01-30 0 1.570 1.570 1.580 1.560 1.710 74,042,000 120,876,640 1.6325 1.570 1.570 1.580 1.560 1.710 74,042,000 1.6325 -1.26%
2024-01-29 0 1.590 1.580 1.590 1.560 1.760 115,360,000 188,143,520 1.6309 1.590 1.580 1.590 1.560 1.760 115,360,000 1.6309 1.27%
2024-01-26 0 1.570 1.560 1.570 1.390 1.840 380,628,000 624,287,340 1.6402 1.570 1.560 1.570 1.390 1.840 380,628,000 1.6402 14.60%
2024-01-25 0 1.370 1.370 1.380 1.290 1.440 73,268,000 98,496,140 1.3443 1.370 1.370 1.380 1.290 1.440 73,268,000 1.3443 -2.84%
2024-01-24 0 1.410 1.400 1.410 1.330 1.410 24,248,000 33,477,460 1.3806 1.410 1.400 1.410 1.330 1.410 24,248,000 1.3806 3.68%
2024-01-23 0 1.360 1.360 1.370 1.310 1.420 28,016,000 38,272,720 1.3661 1.360 1.360 1.370 1.310 1.420 28,016,000 1.3661 3.82%
2024-01-22 0 1.310 1.310 1.320 1.290 1.430 23,138,000 30,837,360 1.3328 1.310 1.310 1.320 1.290 1.430 23,138,000 1.3328 -5.76%
2024-01-19 0 1.390 1.390 1.400 1.390 1.470 18,702,479 26,690,421 1.4271 1.390 1.390 1.400 1.390 1.470 18,702,479 1.4271 -2.80%
2024-01-18 0 1.430 1.420 1.430 1.370 1.430 23,744,000 33,196,480 1.3981 1.430 1.420 1.430 1.370 1.430 23,744,000 1.3981 3.62%
2024-01-17 0 1.380 1.380 1.390 1.360 1.470 29,722,400 41,522,716 1.3970 1.380 1.380 1.390 1.360 1.470 29,722,400 1.3970 -6.12%
2024-01-16 0 1.470 1.470 1.480 1.470 1.530 19,486,000 29,034,580 1.4900 1.470 1.470 1.480 1.470 1.530 19,486,000 1.4900 -3.92%
2024-01-15 0 1.530 1.520 1.530 1.510 1.550 9,842,000 14,983,060 1.5224 1.530 1.520 1.530 1.510 1.550 9,842,000 1.5224 0.00%
2024-01-12 0 1.530 1.520 1.530 1.510 1.570 20,556,000 31,539,240 1.5343 1.530 1.520 1.530 1.510 1.570 20,556,000 1.5343 0.66%
2024-01-11 0 1.520 1.510 1.520 1.470 1.560 30,130,000 45,880,220 1.5227 1.520 1.510 1.520 1.470 1.560 30,130,000 1.5227 2.70%
2024-01-10 0 1.480 1.470 1.480 1.460 1.520 15,500,000 22,856,180 1.4746 1.480 1.470 1.480 1.460 1.520 15,500,000 1.4746 -1.33%
2024-01-09 0 1.500 1.500 1.510 1.500 1.560 15,912,880 24,233,693 1.5229 1.500 1.500 1.510 1.500 1.560 15,912,880 1.5229 -1.96%
2024-01-08 0 1.530 1.530 1.540 1.530 1.590 19,518,000 30,122,800 1.5433 1.530 1.530 1.540 1.530 1.590 19,518,000 1.5433 -3.16%
2024-01-05 0 1.580 1.580 1.590 1.570 1.670 38,926,000 63,091,460 1.6208 1.580 1.580 1.590 1.570 1.670 38,926,000 1.6208 1.94%
2024-01-04 0 1.550 1.550 1.560 1.540 1.630 17,446,000 27,414,520 1.5714 1.550 1.550 1.560 1.540 1.630 17,446,000 1.5714 -3.13%
2024-01-03 0 1.600 1.590 1.600 1.590 1.720 32,530,000 53,346,940 1.6399 1.600 1.590 1.600 1.590 1.720 32,530,000 1.6399 -4.19%
2024-01-02 0 1.670 1.670 1.680 1.610 1.760 74,102,000 125,035,220 1.6873 1.670 1.670 1.680 1.610 1.760 74,102,000 1.6873 3.73%
2023-12-29 0 1.610 1.600 1.610 1.560 1.620 23,494,000 37,363,940 1.5904 1.610 1.600 1.610 1.560 1.620 23,494,000 1.5904 0.62%
2023-12-28 0 1.600 1.600 1.610 1.490 1.640 52,936,000 83,902,734 1.5850 1.600 1.600 1.610 1.490 1.640 52,936,000 1.5850 5.26%
2023-12-27 0 1.520 1.510 1.520 1.480 1.550 23,320,000 35,332,620 1.5151 1.520 1.510 1.520 1.480 1.550 23,320,000 1.5151 1.33%
2023-12-22 0 1.500 1.490 1.500 1.480 1.600 39,354,000 60,125,120 1.5278 1.500 1.490 1.500 1.480 1.600 39,354,000 1.5278 -4.46%
2023-12-21 0 1.570 1.570 1.580 1.560 1.650 30,636,000 48,899,040 1.5961 1.570 1.570 1.580 1.560 1.650 30,636,000 1.5961 -1.87%
2023-12-20 0 1.600 1.590 1.600 1.490 1.660 78,118,000 123,548,560 1.5816 1.600 1.590 1.600 1.490 1.660 78,118,000 1.5816 8.11%
2023-12-19 0 1.480 1.470 1.480 1.450 1.570 44,352,000 66,233,040 1.4933 1.480 1.470 1.480 1.450 1.570 44,352,000 1.4933 -6.92%
2023-12-18 0 1.590 1.580 1.590 1.580 1.670 22,994,000 37,143,820 1.6154 1.590 1.580 1.590 1.580 1.670 22,994,000 1.6154 -3.64%
2023-12-15 0 1.650 1.650 1.660 1.600 1.680 48,528,457 79,332,762 1.6348 1.650 1.650 1.660 1.600 1.680 48,528,457 1.6348 3.12%
2023-12-14 0 1.600 1.600 1.610 1.580 1.640 34,550,000 55,497,320 1.6063 1.600 1.600 1.610 1.580 1.640 34,550,000 1.6063 0.63%
2023-12-13 0 1.590 1.580 1.590 1.570 1.720 41,668,000 68,196,480 1.6367 1.590 1.580 1.590 1.570 1.720 41,668,000 1.6367 -7.02%
2023-12-12 0 1.710 1.710 1.720 1.700 1.780 37,770,000 65,345,460 1.7301 1.710 1.710 1.720 1.700 1.780 37,770,000 1.7301 -1.16%
2023-12-11 0 1.730 1.720 1.730 1.710 1.810 31,622,000 55,257,880 1.7475 1.730 1.720 1.730 1.710 1.810 31,622,000 1.7475 -2.26%
2023-12-08 0 1.770 1.770 1.780 1.750 1.900 92,434,776 168,018,870 1.8177 1.770 1.770 1.780 1.750 1.900 92,434,776 1.8177 1.14%
2023-12-07 0 1.750 1.750 1.760 1.660 1.790 51,926,143 89,970,981 1.7327 1.750 1.750 1.760 1.660 1.790 51,926,143 1.7327 1.74%
2023-12-06 0 1.720 1.720 1.730 1.710 1.790 44,604,576 77,862,327 1.7456 1.720 1.720 1.730 1.710 1.790 44,604,576 1.7456 0.00%
2023-12-05 0 1.720 1.710 1.720 1.660 1.870 93,982,000 164,649,300 1.7519 1.720 1.710 1.720 1.660 1.870 93,982,000 1.7519 -1.15%
2023-12-04 0 1.740 1.740 1.750 1.730 1.890 56,210,000 100,436,540 1.7868 1.740 1.740 1.750 1.730 1.890 56,210,000 1.7868 -5.95%
2023-12-01 0 1.850 1.850 1.860 1.840 1.970 55,914,000 105,707,640 1.8905 1.850 1.850 1.860 1.840 1.970 55,914,000 1.8905 -4.15%
2023-11-30 0 1.930 1.930 1.940 1.920 2.030 54,058,000 106,403,340 1.9683 1.930 1.930 1.940 1.920 2.030 54,058,000 1.9683 -1.53%
2023-11-29 0 1.960 1.960 1.970 1.960 2.100 93,861,297 190,383,506 2.0283 1.960 1.960 1.970 1.960 2.100 93,861,297 2.0283 -2.49%
2023-11-28 0 2.010 2.010 2.020 1.900 2.150 193,611,297 399,592,266 2.0639 2.010 2.010 2.020 1.900 2.150 193,611,297 2.0639 2.55%
2023-11-27 0 1.960 1.950 1.960 1.790 2.030 141,969,000 273,893,430 1.9292 1.960 1.950 1.960 1.790 2.030 141,969,000 1.9292 4.81%
2023-11-24 0 1.870 1.870 1.880 1.780 1.950 136,494,000 255,939,320 1.8751 1.870 1.870 1.880 1.780 1.950 136,494,000 1.8751 5.06%
2023-11-23 0 1.780 1.780 1.790 1.740 1.930 112,864,000 204,452,120 1.8115 1.780 1.780 1.790 1.740 1.930 112,864,000 1.8115 -5.82%
2023-11-22 0 1.890 1.880 1.890 1.850 1.960 73,800,000 140,756,280 1.9073 1.890 1.880 1.890 1.850 1.960 73,800,000 1.9073 -1.56%
2023-11-21 0 1.920 1.910 1.920 1.890 2.080 156,466,000 306,481,260 1.9588 1.920 1.910 1.920 1.890 2.080 156,466,000 1.9588 -4.95%
2023-11-20 0 2.020 2.020 2.030 1.890 2.180 190,240,000 390,481,800 2.0526 2.020 2.020 2.030 1.890 2.180 190,240,000 2.0526 4.12%
2023-11-17 0 1.940 1.940 1.950 1.900 2.180 175,586,000 353,807,600 2.0150 1.940 1.940 1.950 1.900 2.180 175,586,000 2.0150 -7.18%
2023-11-16 0 2.090 2.080 2.090 1.860 2.220 312,820,000 652,594,480 2.0862 2.090 2.080 2.090 1.860 2.220 312,820,000 2.0862 5.03%
2023-11-15 0 1.990 1.990 2.000 1.930 2.200 252,366,000 518,037,640 2.0527 1.990 1.990 2.000 1.930 2.200 252,366,000 2.0527 1.53%
2023-11-14 0 1.960 1.950 1.960 1.800 2.520 890,256,750 1,932,683,500 2.1709 1.960 1.950 1.960 1.800 2.520 890,256,750 2.1709 5.95%
2023-11-13 0 1.850 1.840 1.850 1.170 1.980 840,317,000 1,359,836,090 1.6182 1.850 1.840 1.850 1.170 1.980 840,317,000 1.6182 51.64%
2023-11-10 0 1.220 1.220 1.230 1.200 1.400 154,982,000 198,832,832 1.2829 1.220 1.220 1.230 1.200 1.400 154,982,000 1.2829 -12.86%
2023-11-09 0 1.400 1.390 1.400 1.400 1.590 122,648,000 180,334,996 1.4703 1.400 1.390 1.400 1.400 1.590 122,648,000 1.4703 -10.83%
2023-11-08 0 1.570 1.570 1.580 1.540 1.850 266,236,000 457,228,020 1.7174 1.570 1.570 1.580 1.540 1.850 266,236,000 1.7174 -1.87%
2023-11-07 0 1.600 1.600 1.610 1.550 1.680 118,080,000 188,764,240 1.5986 1.600 1.600 1.610 1.550 1.680 118,080,000 1.5986 -5.33%
2023-11-06 0 1.690 1.690 1.700 1.680 1.880 108,546,000 187,127,720 1.7239 1.690 1.690 1.700 1.680 1.880 108,546,000 1.7239 -6.11%
2023-11-03 0 1.800 1.800 1.810 1.710 1.920 109,250,000 195,561,640 1.7900 1.800 1.800 1.810 1.710 1.920 109,250,000 1.7900 -5.26%
2023-11-02 0 1.900 1.890 1.900 1.840 2.010 108,477,800 206,038,538 1.8994 1.900 1.890 1.900 1.840 2.010 108,477,800 1.8994 -4.52%
2023-11-01 0 1.990 1.980 1.990 1.950 2.270 99,564,900 204,614,078 2.0551 1.990 1.980 1.990 1.950 2.270 99,564,900 2.0551 -9.55%
2023-10-31 0 2.200 2.200 2.210 2.180 2.490 107,382,000 250,568,740 2.3334 2.200 2.200 2.210 2.180 2.490 107,382,000 2.3334 -5.58%
2023-10-30 0 2.330 2.330 2.340 2.020 2.630 269,673,000 647,890,579 2.4025 2.330 2.330 2.340 2.020 2.630 269,673,000 2.4025 10.43%
2023-10-27 0 2.110 2.110 2.120 2.100 2.470 100,594,800 222,052,116 2.2074 2.110 2.110 2.120 2.100 2.470 100,594,800 2.2074 -15.60%
2023-10-26 0 2.500 2.490 2.500 2.440 3.130 97,226,000 256,747,760 2.6407 2.500 2.490 2.500 2.440 3.130 97,226,000 2.6407 -16.67%
2023-10-25 0 3.000 3.000 3.010 2.950 3.740 88,836,000 285,160,660 3.2100 3.000 3.000 3.010 2.950 3.740 88,836,000 3.2100 -11.76%
2023-10-24 0 3.400 3.400 3.420 3.400 4.050 38,546,000 139,235,740 3.6122 3.400 3.400 3.420 3.400 4.050 38,546,000 3.6122 -15.42%
2023-10-20 0 4.020 4.010 4.020 3.900 4.450 46,949,000 194,237,814 4.1372 4.020 4.010 4.020 3.900 4.450 46,949,000 4.1372 0.50%
2023-10-19 0 4.000 3.990 4.000 3.970 4.690 53,544,000 226,885,260 4.2374 4.000 3.990 4.000 3.970 4.690 53,544,000 4.2374 -9.50%
2023-10-18 0 4.420 4.420 4.460 4.400 5.160 30,996,000 141,849,720 4.5764 4.420 4.420 4.460 4.400 5.160 30,996,000 4.5764 -11.78%
2023-10-17 0 5.010 5.010 5.040 4.890 5.450 35,772,000 182,331,370 5.0970 5.010 5.010 5.040 4.890 5.450 35,772,000 5.0970 -8.91%
2023-10-16 0 5.500 5.500 5.510 5.310 7.240 55,828,000 354,356,720 6.3473 5.500 5.500 5.510 5.310 7.240 55,828,000 6.3473 -8.33%
2023-10-13 1 - - - - - 0 0 - 6.000 - - - - 0 - 0.00%
2023-10-12 0 6.000 5.990 6.000 6.000 6.660 30,256,000 189,166,740 6.2522 6.000 5.990 6.000 6.000 6.660 30,256,000 6.2522 -5.51%
2023-10-11 0 6.350 6.350 6.360 6.340 7.300 29,300,000 190,633,154 6.5063 6.350 6.350 6.360 6.340 7.300 29,300,000 6.5063 -9.42%
2023-10-10 0 7.010 7.000 7.010 6.740 7.490 21,798,000 155,467,390 7.1322 7.010 7.000 7.010 6.740 7.490 21,798,000 7.1322 0.14%
2023-10-09 0 7.000 6.990 7.000 6.800 7.860 14,394,000 102,477,760 7.1195 7.000 6.990 7.000 6.800 7.860 14,394,000 7.1195 -27.98%
2023-10-06 0 9.720 9.710 9.720 9.210 10.70 1,498,000 14,811,700 9.8877 9.720 9.710 9.720 9.210 10.70 1,498,000 9.8877 -2.70%
2023-10-05 0 9.990 9.800 9.980 9.310 13.10 1,822,000 19,385,500 10.640 9.990 9.800 9.980 9.310 13.10 1,822,000 10.640 -24.09%
2023-10-04 0 13.16 13.08 13.16 12.12 14.00 1,330,000 17,369,760 13.060 13.16 13.08 13.16 12.12 14.00 1,330,000 13.060 0.46%
2023-10-03 0 13.10 13.00 13.40 10.36 16.20 2,830,600 38,137,440 13.473 13.10 13.00 13.40 10.36 16.20 2,830,600 13.473 -10.76%
2023-09-29 0 14.68 14.62 14.68 6.000 17.46 9,738,000 120,198,605 12.343 14.68 14.62 14.68 6.000 17.46 9,738,000 12.343 144.67%
2023-09-28 0 6.000 6.000 6.010 6.000 7.960 24,083,800 159,187,732 6.6097 6.000 6.000 6.010 6.000 7.960 24,083,800 6.6097 -19.46%
2023-09-27 0 7.450 7.450 7.480 7.250 9.420 20,796,000 165,976,500 7.9812 7.450 7.450 7.480 7.250 9.420 20,796,000 7.9812 -19.81%
2023-09-26 0 9.290 9.250 9.290 9.020 11.50 20,247,610 196,556,440 9.7076 9.290 9.250 9.290 9.020 11.50 20,247,610 9.7076 -8.56%
2023-09-25 0 10.16 10.14 10.16 9.840 15.94 18,260,130 214,372,178 11.740 10.16 10.14 10.16 9.840 15.94 18,260,130 11.740 -26.91%
2023-09-22 0 13.90 13.88 13.90 13.60 69.95 23,444,781 503,807,384 21.489 13.90 13.88 13.90 13.60 69.95 23,444,781 21.489 -82.35%
2023-09-21 1 - - - - - 0 0 - 78.75 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 78.75 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 78.75 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 78.75 - - - - 0 - 0.00%
2023-09-15 0 78.75 76.50 78.75 76.00 87.00 16,366,246 1,293,738,861 79.049 78.75 76.50 78.75 76.00 87.00 16,366,246 79.049 2.41%
2023-09-14 0 76.90 75.95 76.90 72.35 82.00 1,178,000 92,966,600 78.919 76.90 75.95 76.90 72.35 82.00 1,178,000 78.919 3.29%
2023-09-13 0 74.45 74.40 75.60 63.10 79.00 864,000 65,450,462 75.753 74.45 74.40 75.60 63.10 79.00 864,000 75.753 8.21%
2023-09-12 0 68.80 66.20 69.30 49.00 69.50 1,996,095 130,949,079 65.603 68.80 66.20 69.30 49.00 69.50 1,996,095 65.603 39.98%
2023-09-11 0 49.15 49.15 49.35 35.25 50.00 1,338,000 60,730,000 45.389 49.15 49.15 49.35 35.25 50.00 1,338,000 45.389 46.72%
2023-09-07 0 33.50 33.50 33.65 31.00 33.65 898,000 29,327,500 32.659 33.50 33.50 33.65 31.00 33.65 898,000 32.659 0.15%
2023-09-06 0 33.45 33.45 34.00 30.90 41.75 1,092,000 36,941,900 33.830 33.45 33.45 34.00 30.90 41.75 1,092,000 33.830 -9.59%
2023-09-05 0 37.00 37.00 37.10 33.05 49.20 882,000 34,303,200 38.893 37.00 37.00 37.10 33.05 49.20 882,000 38.893 0.00%
2023-09-04 0 37.00 37.00 39.85 29.15 40.60 4,330,000 138,840,600 32.065 37.00 37.00 39.85 29.15 40.60 4,330,000 32.065 -7.50%
2023-08-31 0 40.00 40.00 40.45 5.000 93.00 388,000 16,648,100 42.907 40.00 40.00 40.45 5.000 93.00 388,000 42.907 -58.01%
2023-08-30 1 - - - - - 0 0 - 95.25 - - - - 0 - 0.00%
2023-08-29 0 95.25 95.25 96.65 93.40 99.85 1,200,000 117,951,400 98.293 95.25 95.25 96.65 93.40 99.85 1,200,000 98.293 -1.85%
2023-08-28 0 97.05 97.05 97.40 95.65 99.50 2,148,000 211,868,412 98.635 97.05 97.05 97.40 95.65 99.50 2,148,000 98.635 -0.92%
2023-08-25 0 97.95 97.15 98.45 95.50 99.65 2,006,000 196,316,682 97.865 97.95 97.15 98.45 95.50 99.65 2,006,000 97.865 -0.71%
2023-08-24 0 98.65 97.75 98.65 96.25 99.60 2,228,000 220,296,256 98.876 98.65 97.75 98.65 96.25 99.60 2,228,000 98.876 0.15%
2023-08-23 0 98.50 97.95 98.50 95.95 104.3 2,076,000 204,594,800 98.552 98.50 97.95 98.50 95.95 104.3 2,076,000 98.552 0.51%
2023-08-22 0 98.00 97.90 98.60 95.00 99.40 1,960,000 192,315,000 98.120 98.00 97.90 98.60 95.00 99.40 1,960,000 98.120 2.08%
2023-08-21 0 96.00 95.50 96.15 94.15 100.0 3,206,000 314,942,200 98.235 96.00 95.50 96.15 94.15 100.0 3,206,000 98.235 -0.72%
2023-08-18 0 96.70 96.70 97.75 94.05 97.95 1,960,000 189,302,500 96.583 96.70 96.70 97.75 94.05 97.95 1,960,000 96.583 5.68%
2023-08-17 0 91.50 91.50 92.00 91.20 98.40 1,614,000 153,038,000 94.819 91.50 91.50 92.00 91.20 98.40 1,614,000 94.819 -6.73%
2023-08-16 0 98.10 94.95 98.10 77.10 98.10 1,826,000 161,834,900 88.628 98.10 94.95 98.10 77.10 98.10 1,826,000 88.628 27.49%
2023-08-15 0 76.95 73.80 77.20 71.80 76.95 1,972,000 146,423,200 74.251 76.95 73.80 77.20 71.80 76.95 1,972,000 74.251 3.71%
2023-08-14 0 74.20 74.20 74.40 63.55 81.00 2,078,700 154,234,395 74.198 74.20 74.20 74.40 63.55 81.00 2,078,700 74.198 16.21%
2023-08-11 0 63.85 63.85 66.00 62.05 80.75 5,680,000 360,313,600 63.435 63.85 63.85 66.00 62.05 80.75 5,680,000 63.435 -28.82%
2023-08-10 0 89.70 89.70 89.95 79.50 90.30 1,806,000 157,193,420 87.040 89.70 89.70 89.95 79.50 90.30 1,806,000 87.040 11.99%
2023-08-09 0 80.10 80.10 80.25 72.20 83.00 1,918,000 146,713,500 76.493 80.10 80.10 80.25 72.20 83.00 1,918,000 76.493 0.06%
2023-08-08 0 80.05 80.05 80.10 76.40 86.15 2,420,000 191,716,020 79.221 80.05 80.05 80.10 76.40 86.15 2,420,000 79.221 -9.55%
2023-08-07 0 88.50 88.50 89.50 86.00 98.05 2,260,000 210,649,900 93.208 88.50 88.50 89.50 86.00 98.05 2,260,000 93.208 -9.74%
2023-08-04 0 98.05 97.40 98.05 96.80 98.60 1,930,000 188,919,300 97.886 98.05 97.40 98.05 96.80 98.60 1,930,000 97.886 0.10%
2023-08-03 0 97.95 96.30 97.95 92.20 98.30 1,916,000 181,993,378 94.986 97.95 96.30 97.95 92.20 98.30 1,916,000 94.986 0.10%
2023-08-02 0 97.85 96.35 98.00 96.20 98.50 2,016,000 197,776,200 98.103 97.85 96.35 98.00 96.20 98.50 2,016,000 98.103 0.10%
2023-08-01 0 97.75 97.00 98.20 94.75 98.55 1,704,000 167,089,314 98.057 97.75 97.00 98.20 94.75 98.55 1,704,000 98.057 -0.20%
2023-07-31 0 97.95 97.50 97.95 94.00 99.00 1,888,000 185,020,206 97.998 97.95 97.50 97.95 94.00 99.00 1,888,000 97.998 3.54%
2023-07-28 0 94.60 94.60 96.00 91.40 98.05 1,614,000 151,120,200 93.631 94.60 94.60 96.00 91.40 98.05 1,614,000 93.631 -2.47%
2023-07-27 0 97.00 97.00 97.95 95.05 98.65 2,038,500 199,313,375 97.775 97.00 97.00 97.95 95.05 98.65 2,038,500 97.775 2.05%
2023-07-26 0 95.05 94.55 95.05 92.00 98.30 1,846,000 174,092,504 94.308 95.05 94.55 95.05 92.00 98.30 1,846,000 94.308 -2.76%
2023-07-25 0 97.75 97.75 97.80 95.50 97.80 2,582,000 252,084,500 97.631 97.75 97.75 97.80 95.50 97.80 2,582,000 97.631 3.44%
2023-07-24 0 94.50 94.50 94.65 91.00 98.00 1,722,000 164,178,850 95.342 94.50 94.50 94.65 91.00 98.00 1,722,000 95.342 0.00%
2023-07-21 0 94.50 94.25 96.75 90.50 97.85 1,650,000 155,381,546 94.171 94.50 94.25 96.75 90.50 97.85 1,650,000 94.171 -1.05%
2023-07-20 0 95.50 95.50 97.30 94.45 97.95 1,788,000 173,997,100 97.314 95.50 95.50 97.30 94.45 97.95 1,788,000 97.314 0.53%
2023-07-19 0 95.00 93.00 95.10 89.60 97.00 1,688,010 155,165,946 91.922 95.00 93.00 95.10 89.60 97.00 1,688,010 91.922 -2.01%
2023-07-18 0 96.95 95.50 96.95 95.25 97.00 2,398,000 231,707,400 96.625 96.95 95.50 96.95 95.25 97.00 2,398,000 96.625 0.67%
2023-07-14 0 96.30 93.00 96.30 90.50 96.30 1,090,000 103,173,156 94.654 96.30 93.00 96.30 90.50 96.30 1,090,000 94.654 0.36%
2023-07-13 0 95.95 95.20 95.95 91.55 96.05 1,366,000 130,692,100 95.675 95.95 95.20 95.95 91.55 96.05 1,366,000 95.675 4.81%
2023-07-12 0 91.55 91.55 95.00 90.80 95.25 1,032,000 96,064,300 93.086 91.55 91.55 95.00 90.80 95.25 1,032,000 93.086 -3.43%
2023-07-11 0 94.80 93.60 94.80 90.35 95.00 1,030,000 97,136,000 94.307 94.80 93.60 94.80 90.35 95.00 1,030,000 94.307 5.33%
2023-07-10 0 90.00 90.00 91.00 89.60 94.55 912,000 84,277,500 92.410 90.00 90.00 91.00 89.60 94.55 912,000 92.410 -4.56%
2023-07-07 0 94.30 92.00 94.45 91.55 94.55 858,000 80,161,440 93.428 94.30 92.00 94.45 91.55 94.55 858,000 93.428 0.05%
2023-07-06 0 94.25 91.90 94.25 92.00 94.25 1,048,000 98,246,900 93.747 94.25 91.90 94.25 92.00 94.25 1,048,000 93.747 0.91%
2023-07-05 0 93.40 92.45 93.40 91.45 93.80 926,000 86,022,100 92.896 93.40 92.45 93.40 91.45 93.80 926,000 92.896 2.52%
2023-07-04 0 91.10 91.10 92.55 88.00 93.00 938,000 85,771,600 91.441 91.10 91.10 92.55 88.00 93.00 938,000 91.441 3.29%
2023-07-03 0 88.20 88.45 91.35 84.75 91.35 812,095 72,390,988 89.141 88.20 88.45 91.35 84.75 91.35 812,095 89.141 -2.92%
2023-06-30 0 90.85 89.00 90.85 86.05 91.00 1,112,010 100,040,491 89.964 90.85 89.00 90.85 86.05 91.00 1,112,010 89.964 5.58%
2023-06-29 0 86.05 86.00 89.00 79.65 89.00 1,220,000 105,133,800 86.175 86.05 86.00 89.00 79.65 89.00 1,220,000 86.175 7.97%
2023-06-28 0 79.70 79.70 80.00 68.00 80.50 861,395 66,535,105 77.241 79.70 79.70 80.00 68.00 80.50 861,395 77.241 13.86%
2023-06-27 0 70.00 65.00 74.35 64.50 87.85 1,056,000 74,283,300 70.344 70.00 65.00 74.35 64.50 87.85 1,056,000 70.344 -19.68%
2023-06-26 0 87.15 86.20 87.50 80.50 87.50 818,000 69,338,000 84.765 87.15 86.20 87.50 80.50 87.50 818,000 84.765 2.59%
2023-06-23 0 84.95 84.40 85.00 81.10 86.45 624,000 52,650,736 84.376 84.95 84.40 85.00 81.10 86.45 624,000 84.376 2.10%
2023-06-21 0 83.20 83.20 84.90 76.00 85.25 766,000 63,755,950 83.232 83.20 83.20 84.90 76.00 85.25 766,000 83.232 7.15%
2023-06-20 0 77.65 76.00 79.05 74.00 82.00 636,000 49,854,360 78.387 77.65 76.00 79.05 74.00 82.00 636,000 78.387 2.44%
2023-06-19 0 75.80 73.70 78.35 72.00 80.00 580,000 44,423,650 76.593 75.80 73.70 78.35 72.00 80.00 580,000 76.593 -2.70%
2023-06-16 0 77.90 77.10 78.00 72.00 78.95 712,000 54,679,750 76.797 77.90 77.10 78.00 72.00 78.95 712,000 76.797 2.97%
2023-06-15 0 75.65 75.75 76.00 68.50 75.90 628,000 45,741,300 72.836 75.65 75.75 76.00 68.50 75.90 628,000 72.836 6.55%
2023-06-14 0 71.00 67.60 71.10 62.35 71.00 852,000 58,875,150 69.102 71.00 67.60 71.10 62.35 71.00 852,000 69.102 9.74%
2023-06-13 0 64.70 60.50 65.00 60.20 64.90 494,000 31,011,900 62.777 64.70 60.50 65.00 60.20 64.90 494,000 62.777 4.69%
2023-06-12 0 61.80 61.15 61.90 52.65 62.00 624,000 37,153,700 59.541 61.80 61.15 61.90 52.65 62.00 624,000 59.541 16.82%
2023-06-09 0 52.90 52.70 55.80 47.60 55.95 464,000 24,415,100 52.619 52.90 52.70 55.80 47.60 55.95 464,000 52.619 8.29%
2023-06-08 0 48.85 49.35 49.95 46.50 51.25 466,000 22,510,700 48.306 48.85 49.35 49.95 46.50 51.25 466,000 48.306 1.03%
2023-06-07 0 48.35 45.00 50.00 45.25 48.05 480,000 22,156,000 46.158 48.35 45.00 50.00 45.25 48.05 480,000 46.158 3.98%
2023-06-06 0 46.50 46.50 52.75 45.10 55.50 460,000 22,439,800 48.782 46.50 46.50 52.75 45.10 55.50 460,000 48.782 -11.85%
2023-06-05 0 52.75 51.65 52.70 51.35 56.95 462,000 24,660,000 53.377 52.75 51.65 52.70 51.35 56.95 462,000 53.377 -4.09%
2023-06-02 0 55.00 53.65 55.15 53.90 57.25 498,000 27,520,200 55.261 55.00 53.65 55.15 53.90 57.25 498,000 55.261 -5.25%
2023-06-01 0 58.05 56.95 58.00 54.40 60.00 484,000 28,334,200 58.542 58.05 56.95 58.00 54.40 60.00 484,000 58.542 7.50%
2023-05-31 0 54.00 49.40 54.50 45.00 54.00 528,000 25,470,800 48.240 54.00 49.40 54.50 45.00 54.00 528,000 48.240 14.41%
2023-05-30 0 47.20 47.20 - 40.05 47.80 472,000 21,236,200 44.992 47.20 47.20 - 40.05 47.80 472,000 44.992 12.11%
2023-05-29 0 42.10 42.00 - 35.95 42.10 466,000 17,830,800 38.264 42.10 42.00 - 35.95 42.10 466,000 38.264 16.94%
2023-05-25 0 36.00 35.65 37.30 35.55 37.35 492,000 17,581,900 35.736 36.00 35.65 37.30 35.55 37.35 492,000 35.736 1.27%
2023-05-24 0 35.55 35.50 35.90 35.35 36.50 450,000 16,070,800 35.713 35.55 35.50 35.90 35.35 36.50 450,000 35.713 -2.34%
2023-05-23 0 36.40 35.95 36.60 35.60 36.95 476,000 17,230,500 36.199 36.40 35.95 36.60 35.60 36.95 476,000 36.199 2.54%
2023-05-22 0 35.50 35.50 35.85 35.50 38.00 504,800 18,412,080 36.474 35.50 35.50 35.85 35.50 38.00 504,800 36.474 -2.47%
2023-05-19 0 36.40 35.50 36.45 35.50 37.20 490,000 17,728,900 36.181 36.40 35.50 36.45 35.50 37.20 490,000 36.181 -1.09%
2023-05-18 0 36.80 35.50 37.50 35.50 38.80 636,000 23,493,800 36.940 36.80 35.50 37.50 35.50 38.80 636,000 36.940 -2.65%
2023-05-17 0 37.80 37.80 38.00 35.45 38.40 470,000 17,023,500 36.220 37.80 37.80 38.00 35.45 38.40 470,000 36.220 -0.79%
2023-05-16 0 38.10 37.00 - 35.50 40.00 472,000 17,255,200 36.558 38.10 37.00 - 35.50 40.00 472,000 36.558 6.13%
2023-05-15 0 35.90 35.50 35.90 35.25 38.80 470,000 17,229,000 36.657 35.90 35.50 35.90 35.25 38.80 470,000 36.657 -4.77%
2023-05-12 0 37.70 36.50 38.00 36.50 53.00 572,400 24,888,120 43.480 37.70 36.50 38.00 36.50 53.00 572,400 43.480 -25.27%
2023-05-11 0 50.45 49.85 50.80 49.70 51.40 464,000 23,326,600 50.273 50.45 49.85 50.80 49.70 51.40 464,000 50.273 -0.98%
2023-05-10 0 50.95 45.00 51.00 46.50 51.25 452,000 22,078,800 48.847 50.95 45.00 51.00 46.50 51.25 452,000 48.847 3.98%
2023-05-09 0 49.00 45.60 48.00 44.50 49.95 466,000 21,963,600 47.132 49.00 45.60 48.00 44.50 49.95 466,000 47.132 7.69%
2023-05-08 0 45.50 45.50 49.80 43.50 50.00 567,200 25,586,520 45.110 45.50 45.50 49.80 43.50 50.00 567,200 45.110 -5.21%
2023-05-05 0 48.00 45.65 48.00 42.00 48.00 459,600 20,236,100 44.030 48.00 45.65 48.00 42.00 48.00 459,600 44.030 10.85%
2023-05-04 0 43.30 43.00 - 38.00 43.40 482,000 19,610,900 40.687 43.30 43.00 - 38.00 43.40 482,000 40.687 9.48%
2023-05-03 0 39.55 39.55 - 37.80 40.00 466,000 17,930,100 38.477 39.55 39.55 - 37.80 40.00 466,000 38.477 -1.13%
2023-05-02 0 40.00 38.00 - 29.95 40.00 735,600 26,459,800 35.970 40.00 38.00 - 29.95 40.00 735,600 35.970 37.93%
2023-04-28 0 29.00 29.00 - 26.00 30.00 750,000 21,423,300 28.564 29.00 29.00 - 26.00 30.00 750,000 28.564 5.45%
2023-04-27 0 27.50 27.55 28.50 27.30 27.50 804,000 21,949,600 27.300 27.50 27.55 28.50 27.30 27.50 804,000 27.300 0.00%
2023-04-26 0 27.50 9.210 28.75 27.50 28.55 6,000 167,100 27.850 27.50 9.210 28.75 27.50 28.55 6,000 27.850 0.00%
2023-04-25 0 27.50 21.95 28.50 27.50 27.50 4,000 110,000 27.500 27.50 21.95 28.50 27.50 27.50 4,000 27.500 0.00%
2023-04-24 0 27.50 27.80 28.75 27.00 27.80 20,000 546,800 27.340 27.50 27.80 28.75 27.00 27.80 20,000 27.340 -0.72%
2023-04-21 0 27.70 27.50 28.70 27.00 29.00 824,000 22,753,200 27.613 27.70 27.50 28.70 27.00 29.00 824,000 27.613 0.54%
2023-04-20 0 27.55 27.65 27.95 27.55 28.60 56,000 1,581,600 28.243 27.55 27.65 27.95 27.55 28.60 56,000 28.243 0.18%
2023-04-19 0 27.50 8.600 29.00 27.50 30.00 840,000 23,518,200 27.998 27.50 8.600 29.00 27.50 30.00 840,000 27.998 -0.54%
2023-04-18 0 27.65 27.65 29.90 26.95 29.85 36,000 997,200 27.700 27.65 27.65 29.90 26.95 29.85 36,000 27.700 2.22%
2023-04-17 0 27.05 26.20 29.80 27.05 27.05 6,000 162,300 27.050 27.05 26.20 29.80 27.05 27.05 6,000 27.050 0.00%
2023-04-14 0 27.05 - 29.95 27.05 28.35 22,000 606,800 27.582 27.05 - 29.95 27.05 28.35 22,000 27.582 -0.55%
2023-04-13 0 27.20 - 29.95 27.05 30.00 980,000 26,753,400 27.299 27.20 - 29.95 27.05 30.00 980,000 27.299 -0.18%
2023-04-12 0 27.25 27.20 27.25 27.20 30.00 790,000 21,746,300 27.527 27.25 27.20 27.25 27.20 30.00 790,000 27.527 -0.91%
2023-04-11 0 27.50 27.00 27.50 27.45 28.90 1,458,000 41,431,200 28.416 27.50 27.00 27.50 27.45 28.90 1,458,000 28.416 -4.84%
2023-04-06 0 28.90 28.95 - 26.45 31.00 930,000 25,199,000 27.096 28.90 28.95 - 26.45 31.00 930,000 27.096 9.26%
2023-04-04 0 26.45 26.70 27.80 25.00 27.45 828,000 20,985,100 25.344 26.45 26.70 27.80 25.00 27.45 828,000 25.344 5.80%
2023-04-03 0 25.00 24.50 25.80 23.10 25.25 860,000 21,125,900 24.565 25.00 24.50 25.80 23.10 25.25 860,000 24.565 6.84%
2023-03-31 0 23.40 - 23.70 20.40 22.50 54,000 1,189,600 22.030 23.40 - 23.70 20.40 22.50 54,000 22.030 10.38%
2023-03-30 0 21.20 20.15 22.00 21.00 21.10 12,000 250,700 20.892 21.20 20.15 22.00 21.00 21.10 12,000 20.892 6.21%
2023-03-29 0 19.96 19.02 20.70 19.90 20.35 192,000 3,832,160 19.959 19.96 19.02 20.70 19.90 20.35 192,000 19.959 0.20%
2023-03-28 0 19.92 19.52 20.20 19.00 20.00 74,000 1,424,720 19.253 19.92 19.52 20.20 19.00 20.00 74,000 19.253 6.41%
2023-03-27 0 18.72 18.36 19.40 18.72 19.30 146,000 2,797,040 19.158 18.72 18.36 19.40 18.72 19.30 146,000 19.158 0.00%
2023-03-24 0 18.72 - 19.20 18.72 19.10 28,000 534,080 19.074 18.72 - 19.20 18.72 19.10 28,000 19.074 -0.53%
2023-03-23 0 18.82 18.56 19.20 18.64 19.10 466,000 8,771,040 18.822 18.82 18.56 19.20 18.64 19.10 466,000 18.822 0.97%
2023-03-22 0 18.64 15.40 19.06 18.64 19.00 448,000 8,351,440 18.642 18.64 15.40 19.06 18.64 19.00 448,000 18.642 0.00%
2023-03-21 0 18.64 - 18.84 18.00 19.50 458,000 8,574,720 18.722 18.64 - 18.84 18.00 19.50 458,000 18.722 -2.92%
2023-03-20 0 19.20 18.60 19.50 18.80 19.20 24,000 452,720 18.863 19.20 18.60 19.50 18.80 19.20 24,000 18.863 2.67%
2023-03-17 0 18.70 - 18.80 18.70 18.70 2,000 37,400 18.700 18.70 - 18.80 18.70 18.70 2,000 18.700 0.00%
2023-03-16 0 18.70 18.70 18.80 16.18 18.70 108,000 1,908,280 17.669 18.70 18.70 18.80 16.18 18.70 108,000 17.669 15.43%
2023-03-15 0 16.20 15.72 16.50 16.18 16.20 536,000 8,672,560 16.180 16.20 15.72 16.50 16.18 16.20 536,000 16.180 0.00%
2023-03-14 0 16.20 15.90 16.50 15.94 16.58 554,000 8,982,440 16.214 16.20 15.90 16.50 15.94 16.58 554,000 16.214 -0.37%
2023-03-13 0 16.26 16.00 16.40 16.22 16.34 526,000 8,552,840 16.260 16.26 16.00 16.40 16.22 16.34 526,000 16.260 -0.49%
2023-03-10 0 16.34 16.04 16.60 16.34 16.50 512,000 8,385,360 16.378 16.34 16.04 16.60 16.34 16.50 512,000 16.378 -0.37%
2023-03-09 0 16.40 - 16.72 16.40 16.62 520,000 8,530,120 16.404 16.40 - 16.72 16.40 16.62 520,000 16.404 -0.61%
2023-03-08 0 16.50 16.40 16.78 16.50 16.78 506,000 8,349,760 16.502 16.50 16.40 16.78 16.50 16.78 506,000 16.502 -0.60%
2023-03-07 0 16.60 13.86 16.90 16.60 16.70 14,000 235,400 16.814 16.60 13.86 16.90 16.60 16.70 14,000 16.814 -0.60%
2023-03-06 0 16.70 14.02 16.76 16.70 16.96 500,000 8,350,720 16.701 16.70 14.02 16.76 16.70 16.96 500,000 16.701 -1.53%
2023-03-03 0 16.96 - 17.20 16.96 17.24 492,000 8,348,000 16.967 16.96 - 17.20 16.96 17.24 492,000 16.967 -1.62%
2023-03-02 0 17.24 16.88 17.26 16.68 17.34 484,000 8,323,040 17.196 17.24 16.88 17.26 16.68 17.34 484,000 17.196 -2.38%
2023-03-01 0 17.66 17.66 17.82 17.48 17.88 512,050 9,061,109 17.696 17.66 17.66 17.82 17.48 17.88 512,050 17.696 -1.89%
2023-02-28 0 18.00 17.80 - 13.96 18.00 620,000 8,730,960 14.082 18.00 17.80 - 13.96 18.00 620,000 14.082 28.94%
2023-02-27 0 13.96 - 14.20 13.32 14.18 88,000 1,224,360 13.913 13.96 - 14.20 13.32 14.18 88,000 13.913 -0.14%
2023-02-24 0 13.98 - 13.98 13.98 13.98 8,000 111,840 13.980 13.98 - 13.98 13.98 13.98 8,000 13.980 0.00%
2023-02-23 0 13.98 - 14.00 13.98 13.98 4,000 55,920 13.980 13.98 - 14.00 13.98 13.98 4,000 13.980 0.00%
2023-02-22 0 13.98 - 14.20 13.90 13.98 816,000 11,407,520 13.980 13.98 - 14.20 13.90 13.98 816,000 13.980 0.00%
2023-02-21 0 13.98 - 14.20 13.98 13.98 6,000 83,880 13.980 13.98 - 14.20 13.98 13.98 6,000 13.980 0.00%
2023-02-20 0 13.98 - 14.20 13.98 13.98 806,000 11,267,880 13.980 13.98 - 14.20 13.98 13.98 806,000 13.980 0.00%
2023-02-17 0 13.98 - 14.20 13.98 13.98 802,000 11,211,960 13.980 13.98 - 14.20 13.98 13.98 802,000 13.980 0.00%
2023-02-16 0 13.98 - 14.20 13.98 13.98 4,000 55,920 13.980 13.98 - 14.20 13.98 13.98 4,000 13.980 0.00%
2023-02-15 0 13.98 - 14.20 13.98 13.98 802,000 11,211,960 13.980 13.98 - 14.20 13.98 13.98 802,000 13.980 0.00%
2023-02-14 0 13.98 - 14.20 13.98 13.98 2,000 27,960 13.980 13.98 - 14.20 13.98 13.98 2,000 13.980 0.00%
2023-02-13 0 13.98 - 14.20 13.98 13.98 804,000 11,239,920 13.980 13.98 - 14.20 13.98 13.98 804,000 13.980 0.00%
2023-02-10 0 13.98 - 14.20 13.98 13.98 800,000 11,184,000 13.980 13.98 - 14.20 13.98 13.98 800,000 13.980 0.00%
2023-02-09 0 13.98 - 14.20 13.98 13.98 4,000 55,920 13.980 13.98 - 14.20 13.98 13.98 4,000 13.980 0.00%
2023-02-08 0 13.98 - 14.20 13.98 13.98 806,000 11,267,840 13.980 13.98 - 14.20 13.98 13.98 806,000 13.980 0.00%
2023-02-07 0 13.98 - 14.20 13.98 13.98 8,000 111,840 13.980 13.98 - 14.20 13.98 13.98 8,000 13.980 0.00%
2023-02-06 0 13.98 - 14.20 13.98 13.98 800,000 11,184,000 13.980 13.98 - 14.20 13.98 13.98 800,000 13.980 0.00%
2023-02-03 0 13.98 - 14.20 13.98 13.98 798,000 11,156,040 13.980 13.98 - 14.20 13.98 13.98 798,000 13.980 0.00%
2023-02-02 0 13.98 - 14.20 13.98 14.30 802,000 11,213,040 13.981 13.98 - 14.20 13.98 14.30 802,000 13.981 0.00%
2023-02-01 0 13.98 - 14.18 13.98 13.98 800,000 11,184,000 13.980 13.98 - 14.18 13.98 13.98 800,000 13.980 0.00%
2023-01-31 0 13.98 - 14.20 13.98 13.98 8,000 111,840 13.980 13.98 - 14.20 13.98 13.98 8,000 13.980 0.00%
2023-01-30 0 13.98 - 14.20 13.98 13.98 4,000 55,920 13.980 13.98 - 14.20 13.98 13.98 4,000 13.980 0.00%
2023-01-27 0 13.98 - 14.20 13.98 13.98 12,000 167,760 13.980 13.98 - 14.20 13.98 13.98 12,000 13.980 -0.29%
2023-01-26 0 14.02 14.02 14.20 13.98 14.32 14,000 197,120 14.080 14.02 14.02 14.20 13.98 14.32 14,000 14.080 1.45%
2023-01-20 0 13.82 13.80 14.32 13.76 14.48 36,000 511,320 14.203 13.82 13.80 14.32 13.76 14.48 36,000 14.203 0.44%
2023-01-19 0 13.76 13.70 14.00 13.70 14.10 18,000 248,000 13.778 13.76 13.70 14.00 13.70 14.10 18,000 13.778 -2.41%
2023-01-18 0 14.10 11.70 14.30 11.10 14.80 228,000 3,206,400 14.063 14.10 11.70 14.30 11.10 14.80 228,000 14.063 -6.00%
2023-01-17 0 15.00 13.20 - 8.880 15.02 878,000 8,564,980 9.7551 15.00 13.20 - 8.880 15.02 878,000 9.7551 83.60%
2023-01-16 0 8.170 8.410 - 7.500 8.340 788,000 6,409,460 8.1338 8.170 8.410 - 7.500 8.340 788,000 8.1338 9.66%
2023-01-13 0 7.450 7.460 8.150 7.410 8.000 932,000 6,919,840 7.4247 7.450 7.460 8.150 7.410 8.000 932,000 7.4247 -0.67%
2023-01-12 0 7.500 - 7.900 7.500 7.800 822,000 6,168,000 7.5036 7.500 - 7.900 7.500 7.800 822,000 7.5036 -1.32%
2023-01-11 0 7.600 - 7.900 7.600 7.600 808,000 6,140,800 7.6000 7.600 - 7.900 7.600 7.600 808,000 7.6000 -1.55%
2023-01-10 0 7.720 7.500 7.840 7.650 7.900 818,000 6,320,200 7.7264 7.720 7.500 7.840 7.650 7.900 818,000 7.7264 -2.28%
2023-01-09 0 7.900 - 8.200 7.500 8.200 842,000 6,687,180 7.9420 7.900 - 8.200 7.500 8.200 842,000 7.9420 -2.35%
2023-01-06 0 8.090 - 8.280 8.000 8.200 766,000 6,220,380 8.1206 8.090 - 8.280 8.000 8.200 766,000 8.1206 -3.00%
2023-01-05 0 8.340 - 8.500 8.000 9.000 722,000 6,026,980 8.3476 8.340 - 8.500 8.000 9.000 722,000 8.3476 -3.58%
2023-01-04 0 8.650 8.250 9.100 8.450 8.990 786,000 6,806,380 8.6595 8.650 8.250 9.100 8.450 8.990 786,000 8.6595 -3.78%
2023-01-03 0 8.990 8.610 9.010 8.950 10.00 632,000 5,749,940 9.0980 8.990 8.610 9.010 8.950 10.00 632,000 9.0980 -3.33%
2022-12-30 0 9.300 8.810 9.380 6.320 9.330 428,000 3,589,480 8.3866 9.300 8.810 9.380 6.320 9.330 428,000 8.3866 48.09%
2022-12-29 0 6.280 6.010 6.280 3.800 6.800 1,202,000 6,876,320 5.7207 6.280 6.010 6.280 3.800 6.800 1,202,000 5.7207 92.64%
2022-12-28 0 3.260 3.250 - 3.190 3.580 130,000 430,660 3.3128 3.260 3.250 - 3.190 3.580 130,000 3.3128 -11.17%
2022-12-23 0 3.670 3.850 4.000 3.110 4.100 178,220 672,667 3.7744 3.670 3.850 4.000 3.110 4.100 178,220 3.7744 18.01%
2022-12-22 0 3.110 3.110 - 3.110 3.110 2,000 6,220 3.1100 3.110 3.110 - 3.110 3.110 2,000 3.1100 0.00%
2022-12-21 0 3.110 3.110 - 3.110 3.110 10,000 31,100 3.1100 3.110 3.110 - 3.110 3.110 10,000 3.1100 0.00%
2022-12-20 0 3.110 3.110 - 3.110 3.110 2,000 6,220 3.1100 3.110 3.110 - 3.110 3.110 2,000 3.1100 -1.27%
2022-12-19 0 3.150 3.150 - 3.140 3.140 428,000 1,343,920 3.1400 3.150 3.150 - 3.140 3.140 428,000 3.1400 1.29%
2022-12-16 0 3.110 3.100 - 3.110 3.110 2,000 6,220 3.1100 3.110 3.100 - 3.110 3.110 2,000 3.1100 0.00%
2022-12-15 0 3.110 3.100 - 3.110 3.110 420,000 1,306,200 3.1100 3.110 3.100 - 3.110 3.110 420,000 3.1100 0.00%
2022-12-14 0 3.110 3.020 - 3.110 3.170 414,000 1,308,640 3.1610 3.110 3.020 - 3.110 3.170 414,000 3.1610 0.00%
2022-12-13 0 3.110 3.100 - 3.110 3.110 418,000 1,299,980 3.1100 3.110 3.100 - 3.110 3.110 418,000 3.1100 -2.51%
2022-12-12 0 3.190 3.060 3.500 3.190 3.430 414,000 1,370,640 3.3107 3.190 3.060 3.500 3.190 3.430 414,000 3.3107 0.00%
2022-12-09 0 3.190 3.130 3.270 3.070 3.190 398,000 1,239,900 3.1153 3.190 3.130 3.270 3.070 3.190 398,000 3.1153 4.25%
2022-12-08 0 3.060 3.040 3.180 3.040 3.170 420,000 1,289,440 3.0701 3.060 3.040 3.180 3.040 3.170 420,000 3.0701 0.66%
2022-12-07 0 3.040 3.040 3.200 3.040 3.170 430,000 1,323,380 3.0776 3.040 3.040 3.200 3.040 3.170 430,000 3.0776 0.00%
2022-12-06 0 3.040 - 3.180 3.040 3.180 416,000 1,264,920 3.0407 3.040 - 3.180 3.040 3.180 416,000 3.0407 0.00%
2022-12-05 0 3.040 - 3.170 3.040 3.190 424,000 1,289,320 3.0408 3.040 - 3.170 3.040 3.190 424,000 3.0408 0.00%
2022-12-02 0 3.040 3.020 3.200 3.040 3.180 420,000 1,277,080 3.0407 3.040 3.020 3.200 3.040 3.180 420,000 3.0407 0.00%
2022-12-01 0 3.040 3.040 3.180 3.040 3.150 432,000 1,313,500 3.0405 3.040 3.040 3.180 3.040 3.150 432,000 3.0405 0.00%
2022-11-30 0 3.040 - 3.150 3.040 3.040 964,000 2,930,560 3.0400 3.040 - 3.150 3.040 3.040 964,000 3.0400 0.00%
2022-11-29 0 3.040 - 3.150 3.040 3.040 2,000 6,080 3.0400 3.040 - 3.150 3.040 3.040 2,000 3.0400 0.00%
2022-11-28 0 3.040 - 3.150 3.040 3.050 422,000 1,282,900 3.0400 3.040 - 3.150 3.040 3.050 422,000 3.0400 0.00%
2022-11-25 0 3.040 - 3.150 3.040 3.150 16,000 48,860 3.0538 3.040 - 3.150 3.040 3.150 16,000 3.0538 0.00%
2022-11-24 0 3.040 - 3.150 3.040 3.040 162,000 492,480 3.0400 3.040 - 3.150 3.040 3.040 162,000 3.0400 0.00%
2022-11-23 0 3.040 - 3.100 3.040 3.040 88,000 267,520 3.0400 3.040 - 3.100 3.040 3.040 88,000 3.0400 0.00%
2022-11-22 0 3.040 - 3.070 3.040 3.150 10,000 30,620 3.0620 3.040 - 3.070 3.040 3.150 10,000 3.0620 -0.33%
2022-11-21 0 3.050 3.040 3.100 3.040 3.100 18,000 55,060 3.0589 3.050 3.040 3.100 3.040 3.100 18,000 3.0589 0.00%
2022-11-18 0 3.050 3.010 3.100 3.050 3.100 418,000 1,277,040 3.0551 3.050 3.010 3.100 3.050 3.100 418,000 3.0551 -0.33%
2022-11-17 0 3.060 3.150 3.180 3.060 3.170 420,000 1,288,880 3.0688 3.060 3.150 3.180 3.060 3.170 420,000 3.0688 -0.33%
2022-11-16 0 3.070 - 3.180 3.070 3.120 484,000 1,487,620 3.0736 3.070 - 3.180 3.070 3.120 484,000 3.0736 0.00%
2022-11-15 0 3.070 3.000 3.180 3.000 3.100 786,000 2,412,860 3.0698 3.070 3.000 3.180 3.000 3.100 786,000 3.0698 0.00%
2022-11-14 0 3.070 3.060 3.180 3.050 3.120 1,036,000 3,182,660 3.0721 3.070 3.060 3.180 3.050 3.120 1,036,000 3.0721 0.00%
2022-11-11 0 3.070 3.070 3.180 3.070 3.080 944,000 2,898,520 3.0705 3.070 3.070 3.180 3.070 3.080 944,000 3.0705 0.00%
2022-11-10 0 3.070 3.010 3.080 3.030 3.080 440,000 1,351,160 3.0708 3.070 3.010 3.080 3.030 3.080 440,000 3.0708 -0.32%
2022-11-09 0 3.080 3.080 3.160 3.060 3.090 420,000 1,296,960 3.0880 3.080 3.080 3.160 3.060 3.090 420,000 3.0880 0.33%
2022-11-08 0 3.070 3.050 3.150 3.070 3.070 2,000 6,140 3.0700 3.070 3.050 3.150 3.070 3.070 2,000 3.0700 0.00%
2022-11-07 0 3.070 - 3.200 3.000 3.140 622,000 1,910,800 3.0720 3.070 - 3.200 3.000 3.140 622,000 3.0720 -2.23%
2022-11-04 0 3.140 3.100 3.230 3.140 3.140 420,000 1,318,800 3.1400 3.140 3.100 3.230 3.140 3.140 420,000 3.1400 0.00%
2022-11-03 0 3.140 3.140 3.230 3.140 3.140 500,000 1,570,000 3.1400 3.140 3.140 3.230 3.140 3.140 500,000 3.1400 0.00%
2022-11-02 0 3.140 3.140 3.220 3.140 3.140 2,000 6,280 3.1400 3.140 3.140 3.220 3.140 3.140 2,000 3.1400 0.00%
2022-11-01 0 3.140 3.120 3.200 3.140 3.140 410,000 1,287,400 3.1400 3.140 3.120 3.200 3.140 3.140 410,000 3.1400 0.00%
2022-10-31 0 3.140 3.140 3.230 3.150 3.150 2,000 6,300 3.1500 3.140 3.140 3.230 3.150 3.150 2,000 3.1500 0.00%
2022-10-28 0 3.140 3.130 3.230 3.140 3.140 6,000 18,840 3.1400 3.140 3.130 3.230 3.140 3.140 6,000 3.1400 0.00%
2022-10-27 0 3.140 3.140 3.230 3.100 3.150 30,000 94,120 3.1373 3.140 3.140 3.230 3.100 3.150 30,000 3.1373 -0.32%
2022-10-26 0 3.150 3.150 3.230 3.160 3.160 420,000 1,327,200 3.1600 3.150 3.150 3.230 3.160 3.160 420,000 3.1600 0.00%
2022-10-25 0 3.150 3.150 3.230 3.140 3.140 12,000 37,700 3.1417 3.150 3.150 3.230 3.140 3.140 12,000 3.1417 0.64%
2022-10-24 0 3.130 3.120 3.220 3.130 3.220 428,000 1,340,600 3.1322 3.130 3.120 3.220 3.130 3.220 428,000 3.1322 -0.95%
2022-10-21 0 3.160 3.150 3.230 3.160 3.160 420,000 1,327,200 3.1600 3.160 3.150 3.230 3.160 3.160 420,000 3.1600 0.00%
2022-10-20 0 3.160 3.160 3.240 3.100 3.230 12,000 37,960 3.1633 3.160 3.160 3.240 3.100 3.230 12,000 3.1633 -0.32%
2022-10-19 0 3.170 3.110 3.200 3.100 3.170 534,000 1,665,900 3.1197 3.170 3.110 3.200 3.100 3.170 534,000 3.1197 0.96%
2022-10-18 0 3.140 3.130 3.210 3.140 3.140 2,000 6,280 3.1400 3.140 3.130 3.210 3.140 3.140 2,000 3.1400 -0.63%
2022-10-17 0 3.160 3.150 3.220 3.160 3.160 416,000 1,314,560 3.1600 3.160 3.150 3.220 3.160 3.160 416,000 3.1600 0.00%
2022-10-14 0 3.160 3.160 3.230 3.160 3.160 10,000 31,600 3.1600 3.160 3.160 3.230 3.160 3.160 10,000 3.1600 -0.63%
2022-10-13 0 3.180 3.170 3.240 3.130 3.260 498,000 1,567,320 3.1472 3.180 3.170 3.240 3.130 3.260 498,000 3.1472 1.60%
2022-10-12 0 3.130 3.120 3.200 3.100 3.180 420,000 1,311,560 3.1228 3.130 3.120 3.200 3.100 3.180 420,000 3.1228 0.32%
2022-10-11 0 3.120 3.110 3.200 3.120 3.180 8,000 25,100 3.1375 3.120 3.110 3.200 3.120 3.180 8,000 3.1375 0.00%
2022-10-10 0 3.120 3.120 3.180 3.100 3.130 418,000 1,308,140 3.1295 3.120 3.120 3.180 3.100 3.130 418,000 3.1295 0.65%
2022-10-07 0 3.100 3.100 3.180 3.090 3.140 54,000 167,960 3.1104 3.100 3.100 3.180 3.090 3.140 54,000 3.1104 0.32%
2022-10-06 0 3.090 3.080 3.260 3.020 3.300 420,000 1,308,320 3.1150 3.090 3.080 3.260 3.020 3.300 420,000 3.1150 3.69%
2022-10-05 0 2.980 - 3.210 2.980 3.200 418,000 1,257,100 3.0074 2.980 - 3.210 2.980 3.200 418,000 3.0074 -0.33%
2022-10-03 0 2.990 2.990 3.130 2.990 3.000 420,000 1,256,420 2.9915 2.990 2.990 3.130 2.990 3.000 420,000 2.9915 -0.99%
2022-09-30 0 3.020 3.010 3.150 2.990 3.190 148,000 446,140 3.0145 3.020 3.010 3.150 2.990 3.190 148,000 3.0145 -1.31%
2022-09-29 0 3.060 3.050 3.160 3.060 3.090 8,000 24,600 3.0750 3.060 3.050 3.160 3.060 3.090 8,000 3.0750 -0.65%
2022-09-28 0 3.080 3.070 3.190 3.020 3.170 428,000 1,310,860 3.0628 3.080 3.070 3.190 3.020 3.170 428,000 3.0628 1.99%
2022-09-27 0 3.020 3.020 3.150 3.000 3.140 54,000 166,300 3.0796 3.020 3.020 3.150 3.000 3.140 54,000 3.0796 -0.98%
2022-09-26 0 3.050 3.050 3.200 3.020 3.150 8,000 24,740 3.0925 3.050 3.050 3.200 3.020 3.150 8,000 3.0925 0.66%
2022-09-23 0 3.030 2.950 3.200 3.030 3.050 414,000 1,254,500 3.0302 3.030 2.950 3.200 3.030 3.050 414,000 3.0302 -0.66%
2022-09-22 0 3.050 3.000 3.200 2.910 3.200 20,000 60,420 3.0210 3.050 3.000 3.200 2.910 3.200 20,000 3.0210 1.33%
2022-09-21 0 3.010 2.990 3.200 3.010 3.200 426,000 1,282,780 3.0112 3.010 2.990 3.200 3.010 3.200 426,000 3.0112 -2.27%
2022-09-20 0 3.080 3.060 3.200 3.000 3.240 72,000 224,980 3.1247 3.080 3.060 3.200 3.000 3.240 72,000 3.1247 -2.53%
2022-09-19 0 3.160 3.140 3.250 2.700 3.250 428,000 1,298,240 3.0333 3.160 3.140 3.250 2.700 3.250 428,000 3.0333 10.49%
2022-09-16 0 2.860 2.850 3.010 2.790 3.000 90,000 261,140 2.9016 2.860 2.850 3.010 2.790 3.000 90,000 2.9016 1.06%
2022-09-15 0 2.830 2.560 2.950 2.800 2.900 54,000 154,100 2.8537 2.830 2.560 2.950 2.800 2.900 54,000 2.8537 -1.74%
2022-09-14 0 2.880 2.870 3.000 2.850 3.050 432,000 1,275,380 2.9523 2.880 2.870 3.000 2.850 3.050 432,000 2.9523 2.86%
2022-09-13 0 2.800 2.790 3.100 2.660 3.180 426,000 1,263,020 2.9648 2.800 2.790 3.100 2.660 3.180 426,000 2.9648 -3.45%
2022-09-09 0 2.900 2.880 3.060 2.840 3.060 426,000 1,242,700 2.9171 2.900 2.880 3.060 2.840 3.060 426,000 2.9171 -0.34%
2022-09-08 0 2.910 3.000 3.010 2.900 2.990 32,000 95,300 2.9781 2.910 3.000 3.010 2.900 2.990 32,000 2.9781 -0.68%
2022-09-07 0 2.930 3.020 3.100 2.880 3.150 420,000 1,274,460 3.0344 2.930 3.020 3.100 2.880 3.150 420,000 3.0344 -0.34%
2022-09-06 0 2.940 2.920 3.130 2.940 3.160 424,000 1,261,900 2.9762 2.940 2.920 3.130 2.940 3.160 424,000 2.9762 -2.00%
2022-09-05 0 3.000 3.090 3.200 2.910 3.160 432,000 1,290,280 2.9868 3.000 3.090 3.200 2.910 3.160 432,000 2.9868 0.67%
2022-09-02 0 2.980 2.960 3.130 2.920 3.130 424,000 1,264,260 2.9817 2.980 2.960 3.130 2.920 3.130 424,000 2.9817 -1.00%
2022-09-01 0 3.010 3.000 3.100 2.950 3.170 422,000 1,292,760 3.0634 3.010 3.000 3.100 2.950 3.170 422,000 3.0634 -2.90%
2022-08-31 0 3.100 2.970 3.110 2.980 3.100 18,000 55,560 3.0867 3.100 2.970 3.110 2.980 3.100 18,000 3.0867 4.73%
2022-08-30 0 2.960 2.930 3.060 2.960 3.100 22,000 66,420 3.0191 2.960 2.930 3.060 2.960 3.100 22,000 3.0191 -2.95%
2022-08-29 0 3.050 3.050 3.060 2.910 3.050 22,000 66,000 3.0000 3.050 3.050 3.060 2.910 3.050 22,000 3.0000 3.39%
2022-08-26 0 2.950 2.950 3.100 2.910 3.150 514,000 1,572,300 3.0589 2.950 2.950 3.100 2.910 3.150 514,000 3.0589 1.03%
2022-08-25 0 2.920 2.920 3.100 2.840 2.880 12,000 34,200 2.8500 2.920 2.920 3.100 2.840 2.880 12,000 2.8500 3.91%
2022-08-24 0 2.810 2.810 3.240 2.390 3.200 706,000 2,105,840 2.9828 2.810 2.810 3.240 2.390 3.200 706,000 2.9828 19.57%
2022-08-23 0 2.350 2.460 2.650 2.060 2.500 76,000 171,300 2.2539 2.350 2.460 2.650 2.060 2.500 76,000 2.2539 15.76%
2022-08-22 0 2.030 2.060 2.250 1.860 2.220 356,000 728,300 2.0458 2.030 2.060 2.250 1.860 2.220 356,000 2.0458 0.50%
2022-08-19 0 2.020 2.020 2.120 1.980 2.100 356,000 719,200 2.0202 2.020 2.020 2.120 1.980 2.100 356,000 2.0202 0.00%
2022-08-18 0 2.020 2.020 2.110 1.980 2.000 14,000 27,920 1.9943 2.020 2.020 2.110 1.980 2.000 14,000 1.9943 -1.94%
2022-08-17 0 2.060 2.060 2.120 1.940 2.100 354,000 714,360 2.0180 2.060 2.060 2.120 1.940 2.100 354,000 2.0180 7.29%
2022-08-16 0 1.920 1.910 2.050 1.750 2.050 388,000 743,640 1.9166 1.920 1.910 2.050 1.750 2.050 388,000 1.9166 10.98%
2022-08-15 0 1.730 1.720 1.870 1.640 1.860 84,000 147,860 1.7602 1.730 1.720 1.870 1.640 1.860 84,000 1.7602 -2.81%
2022-08-12 0 1.780 1.770 1.850 1.780 1.780 350,000 623,000 1.7800 1.780 1.770 1.850 1.780 1.780 350,000 1.7800 0.00%
2022-08-11 0 1.780 1.770 1.850 1.760 1.830 360,000 640,980 1.7805 1.780 1.770 1.850 1.760 1.830 360,000 1.7805 0.56%
2022-08-10 0 1.770 1.760 1.850 1.760 1.850 354,000 627,800 1.7734 1.770 1.760 1.850 1.760 1.850 354,000 1.7734 0.57%
2022-08-09 0 1.760 1.760 1.850 1.760 1.850 22,000 39,420 1.7918 1.760 1.760 1.850 1.760 1.850 22,000 1.7918 0.00%
2022-08-08 0 1.760 1.760 1.830 1.760 1.760 6,000 10,840 1.8067 1.760 1.760 1.830 1.760 1.760 6,000 1.8067 0.00%
2022-08-05 0 1.760 1.770 1.830 1.760 1.830 356,000 631,600 1.7742 1.760 1.770 1.830 1.760 1.830 356,000 1.7742 -0.56%
2022-08-04 0 1.770 1.770 1.830 1.640 1.770 22,000 37,940 1.7245 1.770 1.770 1.830 1.640 1.770 22,000 1.7245 0.57%
2022-08-03 0 1.760 1.760 1.850 1.760 1.830 350,000 619,580 1.7702 1.760 1.760 1.850 1.760 1.830 350,000 1.7702 0.00%
2022-08-02 0 1.760 1.760 1.830 1.760 1.810 350,000 616,600 1.7617 1.760 1.760 1.830 1.760 1.810 350,000 1.7617 2.33%
2022-08-01 0 1.720 1.710 1.820 1.720 1.720 360,000 620,460 1.7235 1.720 1.710 1.820 1.720 1.720 360,000 1.7235 0.00%
2022-07-29 0 1.720 1.700 1.830 1.720 1.810 18,000 31,680 1.7600 1.720 1.700 1.830 1.720 1.810 18,000 1.7600 0.00%
2022-07-28 0 1.720 1.710 1.830 1.720 1.810 72,000 126,000 1.7500 1.720 1.710 1.830 1.720 1.810 72,000 1.7500 -0.58%
2022-07-27 0 1.730 1.730 1.800 1.730 1.740 356,000 619,420 1.7399 1.730 1.730 1.800 1.730 1.740 356,000 1.7399 0.00%
2022-07-26 0 1.730 1.720 1.800 1.700 1.730 368,000 636,320 1.7291 1.730 1.720 1.800 1.700 1.730 368,000 1.7291 0.00%
2022-07-25 0 1.730 1.710 1.830 1.730 1.730 342,000 591,660 1.7300 1.730 1.710 1.830 1.730 1.730 342,000 1.7300 -0.57%
2022-07-22 0 1.740 1.730 1.830 1.710 1.830 354,000 616,460 1.7414 1.740 1.730 1.830 1.710 1.830 354,000 1.7414 2.96%
2022-07-21 0 1.690 1.700 1.830 1.690 1.810 28,000 49,720 1.7757 1.690 1.700 1.830 1.690 1.810 28,000 1.7757 -3.43%
2022-07-20 0 1.750 1.750 1.800 1.730 1.800 354,000 622,940 1.7597 1.750 1.750 1.800 1.730 1.800 354,000 1.7597 1.16%
2022-07-19 0 1.730 1.700 1.800 1.730 1.730 354,000 612,420 1.7300 1.730 1.700 1.800 1.730 1.730 354,000 1.7300 -0.57%
2022-07-18 0 1.740 1.730 1.800 1.730 1.800 354,000 616,360 1.7411 1.740 1.730 1.800 1.730 1.800 354,000 1.7411 1.75%
2022-07-15 0 1.710 1.690 1.790 1.710 1.730 350,000 598,540 1.7101 1.710 1.690 1.790 1.710 1.730 350,000 1.7101 -1.16%
2022-07-14 0 1.730 1.730 1.800 1.730 1.740 356,000 619,380 1.7398 1.730 1.730 1.800 1.730 1.740 356,000 1.7398 1.17%
2022-07-13 0 1.710 1.700 1.810 1.710 1.710 358,000 612,660 1.7113 1.710 1.700 1.810 1.710 1.710 358,000 1.7113 0.00%
2022-07-12 0 1.710 1.700 1.780 1.710 1.710 10,000 17,100 1.7100 1.710 1.700 1.780 1.710 1.710 10,000 1.7100 0.00%
2022-07-11 0 1.710 1.700 1.830 1.710 1.710 16,000 27,360 1.7100 1.710 1.700 1.830 1.710 1.710 16,000 1.7100 0.00%
2022-07-08 0 1.710 1.700 1.830 1.710 1.710 8,000 13,680 1.7100 1.710 1.700 1.830 1.710 1.710 8,000 1.7100 -1.16%
2022-07-07 0 1.730 1.720 1.830 1.730 1.730 10,000 17,300 1.7300 1.730 1.720 1.830 1.730 1.730 10,000 1.7300 1.17%
2022-07-06 0 1.710 1.700 1.830 1.710 1.710 8,000 13,680 1.7100 1.710 1.700 1.830 1.710 1.710 8,000 1.7100 -0.58%
2022-07-05 0 1.720 1.710 1.820 1.710 1.760 20,000 34,480 1.7240 1.720 1.710 1.820 1.710 1.760 20,000 1.7240 -1.15%
2022-07-04 0 1.740 1.740 1.840 1.740 1.830 524,000 912,200 1.7408 1.740 1.740 1.840 1.740 1.830 524,000 1.7408 1.16%
2022-06-30 0 1.720 1.720 1.800 1.720 1.830 214,000 378,280 1.7677 1.720 1.720 1.800 1.720 1.830 214,000 1.7677 0.58%
2022-06-29 0 1.710 1.700 1.750 1.680 1.830 90,000 158,320 1.7591 1.710 1.700 1.750 1.680 1.830 90,000 1.7591 1.18%
2022-06-28 0 1.690 1.690 1.820 - - 0 0 - 1.690 1.690 1.820 - - 0 - 0.00%
2022-06-27 0 1.690 1.690 1.810 1.690 1.760 32,000 54,880 1.7150 1.690 1.690 1.810 1.690 1.760 32,000 1.7150 -0.59%
2022-06-24 0 1.700 1.700 1.800 1.680 1.810 172,000 295,320 1.7170 1.700 1.700 1.800 1.680 1.810 172,000 1.7170 1.19%
2022-06-23 0 1.680 1.670 1.790 1.680 1.800 78,000 134,500 1.7244 1.680 1.670 1.790 1.680 1.800 78,000 1.7244 3.07%
2022-06-22 0 1.630 1.650 1.840 1.630 1.840 410,000 736,620 1.7966 1.630 1.650 1.840 1.630 1.840 410,000 1.7966 -7.39%
2022-06-21 0 1.760 1.760 1.810 1.760 1.800 118,000 210,240 1.7817 1.760 1.760 1.810 1.760 1.800 118,000 1.7817 0.00%
2022-06-20 0 1.760 1.760 1.800 1.660 1.830 200,000 347,060 1.7353 1.760 1.760 1.800 1.660 1.830 200,000 1.7353 6.02%
2022-06-17 0 1.660 1.630 1.770 1.660 1.700 218,000 367,720 1.6868 1.660 1.630 1.770 1.660 1.700 218,000 1.6868 -0.60%
2022-06-16 0 1.670 1.670 1.760 1.660 1.670 506,000 844,980 1.6699 1.670 1.670 1.760 1.660 1.670 506,000 1.6699 0.60%
2022-06-15 0 1.660 1.660 1.770 - - 0 0 - 1.660 1.660 1.770 - - 0 - 0.00%
2022-06-14 0 1.660 1.660 1.770 1.650 1.670 44,000 73,160 1.6627 1.660 1.660 1.770 1.650 1.670 44,000 1.6627 1.84%
2022-06-13 0 1.630 1.640 1.770 1.630 1.750 72,000 123,440 1.7144 1.630 1.640 1.770 1.630 1.750 72,000 1.7144 -5.23%
2022-06-10 0 1.720 1.720 1.790 1.700 1.820 58,000 101,740 1.7541 1.720 1.720 1.790 1.700 1.820 58,000 1.7541 -2.27%
2022-06-09 0 1.760 1.760 1.790 1.690 1.820 330,000 571,040 1.7304 1.760 1.760 1.790 1.690 1.820 330,000 1.7304 3.53%
2022-06-08 0 1.700 1.690 1.740 - - 0 0 - 1.700 1.690 1.740 - - 0 - 0.00%
2022-06-07 0 1.700 1.700 1.790 1.700 1.810 30,000 52,600 1.7533 1.700 1.700 1.790 1.700 1.810 30,000 1.7533 0.00%
2022-06-06 0 1.700 1.700 1.730 1.680 1.700 84,000 142,120 1.6919 1.700 1.700 1.730 1.680 1.700 84,000 1.6919 1.19%
2022-06-02 0 1.680 1.650 1.740 1.680 1.690 6,000 10,100 1.6833 1.680 1.650 1.740 1.680 1.690 6,000 1.6833 -1.18%
2022-06-01 0 1.700 1.700 1.730 - - 0 0 - 1.700 1.700 1.730 - - 0 - 2.41%
2022-05-31 0 1.660 1.660 1.740 1.660 1.740 48,000 81,560 1.6992 1.660 1.660 1.740 1.660 1.740 48,000 1.6992 -2.35%
2022-05-30 0 1.700 1.700 1.770 1.690 1.730 8,000 13,760 1.7200 1.700 1.700 1.770 1.690 1.730 8,000 1.7200 1.19%
2022-05-27 0 1.680 1.680 1.770 1.680 1.730 44,000 74,740 1.6986 1.680 1.680 1.770 1.680 1.730 44,000 1.6986 0.00%
2022-05-26 0 1.680 1.680 1.770 1.620 1.750 104,000 176,780 1.6998 1.680 1.680 1.770 1.620 1.750 104,000 1.6998 3.70%
2022-05-25 0 1.620 1.610 1.730 1.620 1.690 22,000 36,480 1.6582 1.620 1.610 1.730 1.620 1.690 22,000 1.6582 -4.14%
2022-05-24 0 1.690 1.690 1.730 1.680 1.710 84,000 142,720 1.6990 1.690 1.690 1.730 1.680 1.710 84,000 1.6990 0.00%
2022-05-23 0 1.690 1.690 1.730 1.690 1.710 48,000 81,440 1.6967 1.690 1.690 1.730 1.690 1.710 48,000 1.6967 -0.59%
2022-05-20 0 1.700 1.700 1.730 1.680 1.700 6,000 10,140 1.6900 1.700 1.700 1.730 1.680 1.700 6,000 1.6900 1.19%
2022-05-19 0 1.680 1.680 1.730 1.680 1.690 6,000 10,120 1.6867 1.680 1.680 1.730 1.680 1.690 6,000 1.6867 -0.59%
2022-05-18 0 1.690 1.690 1.760 1.680 1.760 34,000 58,860 1.7312 1.690 1.690 1.760 1.680 1.760 34,000 1.7312 0.60%
2022-05-17 0 1.680 1.680 1.760 1.660 1.720 16,000 26,840 1.6775 1.680 1.680 1.760 1.660 1.720 16,000 1.6775 1.20%
2022-05-16 0 1.660 1.660 1.720 - - 0 0 - 1.660 1.660 1.720 - - 0 - 0.00%
2022-05-13 0 1.660 1.660 1.710 1.660 1.720 34,000 57,220 1.6829 1.660 1.660 1.710 1.660 1.720 34,000 1.6829 0.61%
2022-05-12 0 1.650 1.620 1.710 1.650 1.720 180,000 302,320 1.6796 1.650 1.620 1.710 1.650 1.720 180,000 1.6796 -1.20%
2022-05-11 0 1.670 1.670 1.700 1.650 1.690 142,000 238,340 1.6785 1.670 1.670 1.700 1.650 1.690 142,000 1.6785 -0.60%
2022-05-10 0 1.680 1.680 1.700 1.680 1.690 72,000 121,820 1.6919 1.680 1.680 1.700 1.680 1.690 72,000 1.6919 -0.59%
2022-05-06 0 1.690 1.690 1.790 1.690 1.740 98,000 168,460 1.7190 1.690 1.690 1.790 1.690 1.740 98,000 1.7190 -1.17%
2022-05-05 0 1.710 1.710 1.740 1.680 1.790 34,000 58,360 1.7165 1.710 1.710 1.740 1.680 1.790 34,000 1.7165 1.79%
2022-05-04 0 1.680 1.680 1.790 1.670 1.730 638,000 1,071,920 1.6801 1.680 1.680 1.790 1.670 1.730 638,000 1.6801 0.00%
2022-05-03 0 1.680 1.680 1.740 1.670 1.750 46,000 78,180 1.6996 1.680 1.680 1.740 1.670 1.750 46,000 1.6996 1.82%
2022-04-29 0 1.650 1.640 1.680 1.650 1.680 78,000 129,520 1.6605 1.650 1.640 1.680 1.650 1.680 78,000 1.6605 -1.20%
2022-04-28 0 1.670 1.670 1.740 1.670 1.720 16,000 27,320 1.7075 1.670 1.670 1.740 1.670 1.720 16,000 1.7075 -1.76%
2022-04-27 0 1.700 1.700 1.750 1.700 1.790 108,000 185,540 1.7180 1.700 1.700 1.750 1.700 1.790 108,000 1.7180 0.00%
2022-04-26 0 1.700 1.690 1.770 1.650 1.790 176,000 305,180 1.7340 1.700 1.690 1.770 1.650 1.790 176,000 1.7340 3.03%
2022-04-25 0 1.650 1.650 1.720 1.620 1.720 128,000 211,840 1.6550 1.650 1.650 1.720 1.620 1.720 128,000 1.6550 4.43%
2022-04-22 0 1.580 1.580 1.640 1.520 1.640 3,765,700 5,985,524 1.5895 1.580 1.580 1.640 1.520 1.640 3,765,700 1.5895 3.27%
2022-04-21 0 1.530 1.530 1.580 1.520 1.630 9,352,000 14,315,540 1.5307 1.530 1.530 1.580 1.520 1.630 9,352,000 1.5307 -1.29%
2022-04-20 0 1.550 1.550 1.720 1.510 1.700 2,576,000 4,091,360 1.5883 1.550 1.550 1.720 1.510 1.700 2,576,000 1.5883 2.65%
2022-04-19 0 1.510 1.510 1.540 1.400 1.530 1,184,000 1,742,000 1.4713 1.510 1.510 1.540 1.400 1.530 1,184,000 1.4713 7.86%
2022-04-14 0 1.400 1.400 1.500 1.350 1.500 362,000 525,000 1.4503 1.400 1.400 1.500 1.350 1.500 362,000 1.4503 7.69%
2022-04-13 0 1.300 1.300 1.390 1.250 1.440 24,906,000 32,381,840 1.3002 1.300 1.300 1.390 1.250 1.440 24,906,000 1.3002 1.56%
2022-04-12 0 1.280 1.310 1.500 1.280 1.540 866,000 1,227,360 1.4173 1.280 1.310 1.500 1.280 1.540 866,000 1.4173 -2.29%
2022-04-11 0 1.310 1.310 1.360 1.270 1.490 1,278,000 1,735,800 1.3582 1.310 1.310 1.360 1.270 1.490 1,278,000 1.3582 3.97%
2022-04-08 0 1.260 1.260 1.350 1.180 1.300 668,000 821,140 1.2293 1.260 1.260 1.350 1.180 1.300 668,000 1.2293 6.78%
2022-04-07 0 1.180 1.180 1.250 1.150 1.230 368,000 442,160 1.2015 1.180 1.180 1.250 1.150 1.230 368,000 1.2015 0.00%
2022-04-06 0 1.180 1.210 1.250 1.150 1.240 128,000 154,220 1.2048 1.180 1.210 1.250 1.150 1.240 128,000 1.2048 0.00%
2022-04-04 0 1.180 1.180 1.250 1.130 1.320 410,000 496,840 1.2118 1.180 1.180 1.250 1.130 1.320 410,000 1.2118 2.61%
2022-04-01 0 1.150 1.150 1.180 1.130 1.210 48,000 56,560 1.1783 1.150 1.150 1.180 1.130 1.210 48,000 1.1783 1.77%
2022-03-31 0 1.130 1.130 1.180 1.130 1.240 402,000 463,460 1.1529 1.130 1.130 1.180 1.130 1.240 402,000 1.1529 -7.38%
2022-03-30 0 1.220 1.220 1.260 1.150 1.250 538,000 638,240 1.1863 1.220 1.220 1.260 1.150 1.250 538,000 1.1863 6.09%
2022-03-29 0 1.150 1.150 1.230 1.130 1.260 382,000 452,240 1.1839 1.150 1.150 1.230 1.130 1.260 382,000 1.1839 2.68%
2022-03-28 0 1.120 1.120 1.200 1.120 1.200 12,786,000 14,080,180 1.1012 1.120 1.120 1.200 1.120 1.200 12,786,000 1.1012 0.90%
2022-03-25 0 1.110 1.110 1.160 1.110 1.160 120,000 135,140 1.1262 1.110 1.110 1.160 1.110 1.160 120,000 1.1262 0.00%
2022-03-24 0 1.110 1.110 1.150 1.110 1.160 82,000 92,520 1.1283 1.110 1.110 1.150 1.110 1.160 82,000 1.1283 0.00%
2022-03-23 0 1.110 1.110 1.150 1.110 1.150 66,000 73,540 1.1142 1.110 1.110 1.150 1.110 1.150 66,000 1.1142 0.00%
2022-03-22 0 1.110 1.110 1.150 1.110 1.130 34,000 38,380 1.1288 1.110 1.110 1.150 1.110 1.130 34,000 1.1288 -3.48%
2022-03-21 0 1.150 1.150 1.170 1.110 1.170 58,000 66,600 1.1483 1.150 1.150 1.170 1.110 1.170 58,000 1.1483 4.55%
2022-03-18 0 1.100 1.100 1.150 1.100 1.180 3,662,000 4,033,480 1.1014 1.100 1.100 1.150 1.100 1.180 3,662,000 1.1014 0.00%
2022-03-17 0 1.100 1.100 1.130 1.100 1.110 3,636,000 4,000,020 1.1001 1.100 1.100 1.130 1.100 1.110 3,636,000 1.1001 0.00%
2022-03-16 0 1.100 1.100 1.120 1.100 1.110 132,000 145,480 1.1021 1.100 1.100 1.120 1.100 1.110 132,000 1.1021 0.00%
2022-03-15 0 1.100 1.100 1.120 1.100 1.150 106,000 116,920 1.1030 1.100 1.100 1.120 1.100 1.150 106,000 1.1030 0.00%
2022-03-14 0 1.100 1.100 1.150 - - 0 0 - 1.100 1.100 1.150 - - 0 - 0.00%
2022-03-11 0 1.100 1.100 1.140 1.100 1.150 26,000 28,800 1.1077 1.100 1.100 1.140 1.100 1.150 26,000 1.1077 0.00%
2022-03-10 0 1.100 1.100 1.120 - - 0 0 - 1.100 1.100 1.120 - - 0 - 0.00%
2022-03-09 0 1.100 1.100 1.150 1.100 1.100 370,000 407,880 1.1024 1.100 1.100 1.150 1.100 1.100 370,000 1.1024 0.00%
2022-03-08 0 1.100 1.100 1.130 1.100 1.110 346,000 381,920 1.1038 1.100 1.100 1.130 1.100 1.110 346,000 1.1038 0.00%
2022-03-07 0 1.100 1.100 1.150 1.100 1.110 80,000 88,400 1.1050 1.100 1.100 1.150 1.100 1.110 80,000 1.1050 0.00%
2022-03-04 0 1.100 1.100 1.150 - - 0 0 - 1.100 1.100 1.150 - - 0 - 0.00%
2022-03-03 0 1.100 1.100 1.150 1.100 1.100 38,000 41,840 1.1011 1.100 1.100 1.150 1.100 1.100 38,000 1.1011 0.00%
2022-03-02 0 1.100 1.100 1.140 - - 0 0 - 1.100 1.100 1.140 - - 0 - 0.00%
2022-03-01 0 1.100 1.100 1.150 - - 2,000 2,220 1.1100 1.100 1.100 1.150 - - 2,000 1.1100 0.00%
2022-02-28 0 1.100 1.100 1.120 1.100 1.110 4,000 4,420 1.1050 1.100 1.100 1.120 1.100 1.110 4,000 1.1050 -0.90%
2022-02-25 0 1.110 1.110 1.150 - - 0 0 - 1.110 1.110 1.150 - - 0 - 0.00%
2022-02-24 0 1.110 1.110 1.150 1.110 1.110 96,000 106,560 1.1100 1.110 1.110 1.150 1.110 1.110 96,000 1.1100 0.00%
2022-02-23 0 1.110 1.110 1.150 - - 0 0 - 1.110 1.110 1.150 - - 0 - 0.00%
2022-02-22 0 1.110 1.110 1.140 1.110 1.140 72,000 80,040 1.1117 1.110 1.110 1.140 1.110 1.140 72,000 1.1117 0.00%
2022-02-21 0 1.110 1.110 1.140 - - 4,000 4,420 1.1050 1.110 1.110 1.140 - - 4,000 1.1050 0.00%
2022-02-18 0 1.110 1.110 1.150 1.110 1.120 58,000 64,900 1.1190 1.110 1.110 1.150 1.110 1.120 58,000 1.1190 -0.89%
2022-02-17 0 1.120 1.120 1.130 1.090 1.120 90,000 99,340 1.1038 1.120 1.120 1.130 1.090 1.120 90,000 1.1038 1.82%
2022-02-16 0 1.100 1.100 1.130 - - 2,000 2,200 1.1000 1.100 1.100 1.130 - - 2,000 1.1000 0.00%
2022-02-15 0 1.100 1.100 1.120 1.100 1.130 16,000 17,820 1.1138 1.100 1.100 1.120 1.100 1.130 16,000 1.1138 0.00%
2022-02-14 0 1.100 1.100 1.120 1.100 1.100 4,000 4,420 1.1050 1.100 1.100 1.120 1.100 1.100 4,000 1.1050 0.00%
2022-02-11 0 1.100 1.080 1.110 1.080 1.110 264,000 290,600 1.1008 1.100 1.080 1.110 1.080 1.110 264,000 1.1008 0.00%
2022-02-10 0 1.100 1.100 1.130 1.100 1.110 6,000 6,640 1.1067 1.100 1.100 1.130 1.100 1.110 6,000 1.1067 0.00%
2022-02-09 0 1.100 1.100 1.130 1.100 1.150 10,000 11,220 1.1220 1.100 1.100 1.130 1.100 1.150 10,000 1.1220 0.00%
2022-02-08 0 1.100 1.100 1.140 - - 0 0 - 1.100 1.100 1.140 - - 0 - 0.00%
2022-02-07 0 1.100 1.100 1.140 1.100 1.130 14,000 15,720 1.1229 1.100 1.100 1.140 1.100 1.130 14,000 1.1229 0.00%
2022-02-04 0 1.100 1.100 1.140 1.100 1.150 14,000 15,760 1.1257 1.100 1.100 1.140 1.100 1.150 14,000 1.1257 0.00%
2022-01-31 0 1.100 1.100 1.150 1.100 1.150 18,000 20,420 1.1344 1.100 1.100 1.150 1.100 1.150 18,000 1.1344 0.00%
2022-01-28 0 1.100 1.100 1.130 1.100 1.150 502,000 552,480 1.1006 1.100 1.100 1.130 1.100 1.150 502,000 1.1006 0.00%
2022-01-27 0 1.100 1.100 1.150 1.060 1.130 106,000 117,060 1.1043 1.100 1.100 1.150 1.060 1.130 106,000 1.1043 0.00%
2022-01-26 0 1.100 1.100 1.130 1.100 1.100 56,000 61,600 1.1000 1.100 1.100 1.130 1.100 1.100 56,000 1.1000 -0.90%
2022-01-25 0 1.110 1.110 1.130 1.110 1.110 16,000 17,760 1.1100 1.110 1.110 1.130 1.110 1.110 16,000 1.1100 0.91%
2022-01-24 0 1.100 1.100 1.130 1.100 1.110 288,000 317,040 1.1008 1.100 1.100 1.130 1.100 1.110 288,000 1.1008 -0.90%
2022-01-21 0 1.110 1.110 1.150 - - 0 0 - 1.110 1.110 1.150 - - 0 - 0.00%
2022-01-20 0 1.110 1.100 1.140 - - 2,000 2,220 1.1100 1.110 1.100 1.140 - - 2,000 1.1100 0.00%
2022-01-19 0 1.110 1.100 1.150 1.110 1.150 32,000 35,600 1.1125 1.110 1.100 1.150 1.110 1.150 32,000 1.1125 0.00%
2022-01-18 0 1.110 1.110 1.140 1.110 1.150 6,000 6,740 1.1233 1.110 1.110 1.140 1.110 1.150 6,000 1.1233 0.00%
2022-01-17 0 1.110 1.110 1.130 1.110 1.110 4,000 4,440 1.1100 1.110 1.110 1.130 1.110 1.110 4,000 1.1100 0.91%
2022-01-14 0 1.100 1.100 1.140 1.100 1.110 6,000 6,620 1.1033 1.100 1.100 1.140 1.100 1.110 6,000 1.1033 -0.90%
2022-01-13 0 1.110 1.110 1.150 - - 0 0 - 1.110 1.110 1.150 - - 0 - 0.00%
2022-01-12 0 1.110 1.110 1.140 1.100 1.140 66,000 73,140 1.1082 1.110 1.110 1.140 1.100 1.140 66,000 1.1082 1.83%
2022-01-11 0 1.090 1.090 1.120 1.090 1.120 322,000 351,820 1.0926 1.090 1.090 1.120 1.090 1.120 322,000 1.0926 0.00%
2022-01-10 0 1.090 1.090 1.110 1.090 1.120 60,000 66,160 1.1027 1.090 1.090 1.110 1.090 1.120 60,000 1.1027 0.00%
2022-01-07 0 1.090 1.090 1.120 1.090 1.150 110,000 121,480 1.1044 1.090 1.090 1.120 1.090 1.150 110,000 1.1044 0.00%
2022-01-06 0 1.090 1.090 1.110 1.090 1.120 48,000 52,820 1.1004 1.090 1.090 1.110 1.090 1.120 48,000 1.1004 0.00%
2022-01-05 0 1.090 1.090 1.130 1.090 1.140 32,000 35,240 1.1013 1.090 1.090 1.130 1.090 1.140 32,000 1.1013 0.00%
2022-01-04 0 1.090 1.090 1.140 1.090 1.150 332,000 366,240 1.1031 1.090 1.090 1.140 1.090 1.150 332,000 1.1031 0.00%
2022-01-03 0 1.090 1.090 1.110 1.090 1.150 414,000 457,000 1.1039 1.090 1.090 1.110 1.090 1.150 414,000 1.1039 -1.80%
2021-12-31 0 1.110 1.110 1.150 1.100 1.170 138,000 153,760 1.1142 1.110 1.110 1.150 1.100 1.170 138,000 1.1142 0.00%
2021-12-30 0 1.110 1.110 1.140 1.110 1.180 18,000 20,300 1.1278 1.110 1.110 1.140 1.110 1.180 18,000 1.1278 0.00%
2021-12-29 0 1.110 1.110 1.170 1.110 1.120 626,000 701,100 1.1200 1.110 1.110 1.170 1.110 1.120 626,000 1.1200 -0.89%
2021-12-28 0 1.120 1.120 1.170 1.120 1.180 76,000 85,240 1.1216 1.120 1.120 1.170 1.120 1.180 76,000 1.1216 0.90%
2021-12-24 0 1.110 1.110 1.170 1.110 1.130 146,000 164,000 1.1233 1.110 1.110 1.170 1.110 1.130 146,000 1.1233 -1.77%
2021-12-23 0 1.130 1.130 1.170 1.130 1.180 90,000 102,140 1.1349 1.130 1.130 1.170 1.130 1.180 90,000 1.1349 0.00%
2021-12-22 0 1.130 1.130 1.140 1.110 1.150 52,000 58,840 1.1315 1.130 1.130 1.140 1.110 1.150 52,000 1.1315 1.80%
2021-12-21 0 1.110 1.110 1.150 1.110 1.150 180,000 202,880 1.1271 1.110 1.110 1.150 1.110 1.150 180,000 1.1271 0.00%
2021-12-20 0 1.110 1.110 1.140 1.090 1.130 216,000 238,880 1.1059 1.110 1.110 1.140 1.090 1.130 216,000 1.1059 0.91%
2021-12-17 0 1.100 1.090 1.140 1.100 1.150 316,000 355,960 1.1265 1.100 1.090 1.140 1.100 1.150 316,000 1.1265 0.00%
2021-12-16 0 1.100 1.100 1.140 1.090 1.180 146,000 160,920 1.1022 1.100 1.100 1.140 1.090 1.180 146,000 1.1022 0.00%
2021-12-15 0 1.100 1.100 1.130 1.100 1.130 156,000 173,420 1.1117 1.100 1.100 1.130 1.100 1.130 156,000 1.1117 0.00%
2021-12-14 0 1.100 1.090 1.140 1.100 1.160 170,000 190,520 1.1207 1.100 1.090 1.140 1.100 1.160 170,000 1.1207 -3.51%
2021-12-13 0 1.140 1.130 1.170 1.100 1.270 2,738,000 3,119,420 1.1393 1.140 1.130 1.170 1.100 1.270 2,738,000 1.1393 -0.87%
2021-12-10 0 1.150 1.190 1.200 1.150 1.200 82,000 95,300 1.1622 1.150 1.190 1.200 1.150 1.200 82,000 1.1622 -1.71%
2021-12-09 0 1.170 1.170 1.200 1.150 1.200 210,000 243,800 1.1610 1.170 1.170 1.200 1.150 1.200 210,000 1.1610 0.86%
2021-12-08 0 1.160 1.160 1.200 1.160 1.200 32,000 37,540 1.1731 1.160 1.160 1.200 1.160 1.200 32,000 1.1731 0.00%
2021-12-07 0 1.160 1.150 1.200 1.130 1.200 80,000 92,760 1.1595 1.160 1.150 1.200 1.130 1.200 80,000 1.1595 -1.69%
2021-12-06 0 1.180 1.150 1.180 1.130 1.180 944,000 1,087,360 1.1519 1.180 1.150 1.180 1.130 1.180 944,000 1.1519 1.72%
2021-12-03 0 1.160 1.160 1.210 1.130 1.190 252,000 288,880 1.1463 1.160 1.160 1.210 1.130 1.190 252,000 1.1463 0.87%
2021-12-02 0 1.150 1.150 1.200 1.150 1.290 252,000 300,640 1.1930 1.150 1.150 1.200 1.150 1.290 252,000 1.1930 -2.54%
2021-12-01 0 1.180 1.170 1.230 1.130 1.290 1,776,000 2,147,100 1.2090 1.180 1.170 1.230 1.130 1.290 1,776,000 1.2090 5.36%
2021-11-30 0 1.120 1.120 1.180 1.080 1.190 214,000 241,020 1.1263 1.120 1.120 1.180 1.080 1.190 214,000 1.1263 4.67%
2021-11-29 0 1.070 1.100 1.190 1.070 1.210 294,000 341,980 1.1632 1.070 1.100 1.190 1.070 1.210 294,000 1.1632 0.00%
2021-11-26 0 1.070 1.120 1.130 1.010 1.220 2,022,000 2,247,580 1.1116 1.070 1.120 1.130 1.010 1.220 2,022,000 1.1116 4.90%
2021-11-25 0 1.020 1.060 1.110 0.970 1.120 18,760,000 20,513,840 1.0935 1.020 1.060 1.110 0.970 1.120 18,760,000 1.0935 2.00%
2021-11-24 0 1.000 0.950 1.000 0.920 1.010 1,350,000 1,293,780 0.9584 1.000 0.950 1.000 0.920 1.010 1,350,000 0.9584 8.70%
2021-11-23 0 0.920 0.920 0.970 0.920 0.970 64,000 59,980 0.9372 0.920 0.920 0.970 0.920 0.970 64,000 0.9372 -5.15%
2021-11-22 0 0.970 0.970 0.990 0.880 0.990 484,000 462,880 0.9564 0.970 0.970 0.990 0.880 0.990 484,000 0.9564 7.78%
2021-11-19 0 0.900 0.880 0.920 0.900 0.930 96,000 86,720 0.9033 0.900 0.880 0.920 0.900 0.930 96,000 0.9033 0.00%
2021-11-18 0 0.900 0.870 0.920 0.900 0.940 166,000 149,620 0.9013 0.900 0.870 0.920 0.900 0.940 166,000 0.9013 0.00%
2021-11-17 0 0.900 0.900 0.920 0.880 0.960 216,000 195,500 0.9051 0.900 0.900 0.920 0.880 0.960 216,000 0.9051 -5.26%
2021-11-16 0 0.950 0.910 0.960 0.900 0.960 68,000 62,060 0.9126 0.950 0.910 0.960 0.900 0.960 68,000 0.9126 2.15%
2021-11-15 0 0.930 0.920 0.940 0.930 0.980 14,000 13,160 0.9400 0.930 0.920 0.940 0.930 0.980 14,000 0.9400 -2.11%
2021-11-12 0 0.950 0.930 0.950 0.990 1.010 6,000 5,980 0.9967 0.950 0.930 0.950 0.990 1.010 6,000 0.9967 0.00%
2021-11-11 0 0.950 0.930 0.950 0.910 1.000 34,000 31,520 0.9271 0.950 0.930 0.950 0.910 1.000 34,000 0.9271 0.00%
2021-11-10 0 0.950 0.940 0.950 0.950 0.990 14,000 13,460 0.9614 0.950 0.940 0.950 0.950 0.990 14,000 0.9614 -3.06%
2021-11-09 0 0.980 0.930 0.990 0.910 0.990 10,000 9,640 0.9640 0.980 0.930 0.990 0.910 0.990 10,000 0.9640 1.03%
2021-11-08 0 0.970 0.910 0.980 0.940 0.970 8,000 7,640 0.9550 0.970 0.910 0.980 0.940 0.970 8,000 0.9550 3.19%
2021-11-05 0 0.940 0.900 0.940 0.900 1.040 116,000 110,060 0.9488 0.940 0.900 0.940 0.900 1.040 116,000 0.9488 -10.48%
2021-11-04 0 1.050 0.910 1.050 0.940 1.100 88,000 85,940 0.9766 1.050 0.910 1.050 0.940 1.100 88,000 0.9766 10.53%
2021-11-03 0 0.950 0.910 0.960 0.910 0.970 54,000 50,520 0.9356 0.950 0.910 0.960 0.910 0.970 54,000 0.9356 4.40%
2021-11-02 0 0.910 0.890 0.930 0.910 0.910 22,000 20,020 0.9100 0.910 0.890 0.930 0.910 0.910 22,000 0.9100 -2.15%
2021-11-01 0 0.930 0.910 0.930 - - 0 0 - 0.930 0.910 0.930 - - 0 - 0.00%
2021-10-29 0 0.930 0.910 0.930 - - 0 0 - 0.930 0.910 0.930 - - 0 - 0.00%
2021-10-28 0 0.930 0.910 0.940 0.910 0.950 8,000 7,440 0.9300 0.930 0.910 0.940 0.910 0.950 8,000 0.9300 2.20%
2021-10-27 0 0.910 0.910 0.930 0.910 0.940 16,000 14,660 0.9163 0.910 0.910 0.930 0.910 0.940 16,000 0.9163 -2.15%
2021-10-26 0 0.930 0.910 0.930 0.920 0.970 68,000 63,220 0.9297 0.930 0.910 0.930 0.920 0.970 68,000 0.9297 -3.12%
2021-10-25 0 0.960 0.910 0.960 0.950 0.970 6,000 5,760 0.9600 0.960 0.910 0.960 0.950 0.970 6,000 0.9600 1.05%
2021-10-22 0 0.950 0.910 0.950 0.930 0.950 478,000 444,640 0.9302 0.950 0.910 0.950 0.930 0.950 478,000 0.9302 2.15%
2021-10-21 0 0.930 0.900 0.930 0.890 0.930 26,000 23,680 0.9108 0.930 0.900 0.930 0.890 0.930 26,000 0.9108 0.00%
2021-10-20 0 0.930 0.910 0.940 0.930 0.940 42,000 39,080 0.9305 0.930 0.910 0.940 0.930 0.940 42,000 0.9305 -1.06%
2021-10-19 0 0.940 0.910 0.950 0.900 1.000 284,000 265,320 0.9342 0.940 0.910 0.950 0.900 1.000 284,000 0.9342 1.08%
2021-10-18 0 0.950 0.950 0.990 0.950 1.040 334,000 329,600 0.9868 0.930 0.930 0.969 0.930 1.018 341,183 0.9661 -3.06%
2021-10-15 0 0.980 0.970 1.000 0.970 0.990 60,000 58,900 0.9817 0.959 0.950 0.979 0.950 0.969 61,290 0.9610 1.03%
2021-10-12 0 0.970 0.910 0.980 0.880 0.970 348,000 324,180 0.9316 0.950 0.891 0.959 0.861 0.950 355,484 0.9119 2.11%
2021-10-11 0 0.950 0.920 0.960 0.950 0.970 60,000 57,120 0.9520 0.930 0.901 0.940 0.930 0.950 61,290 0.9320 0.00%
2021-10-08 0 0.950 0.900 0.950 0.940 0.960 36,000 33,960 0.9433 0.930 0.881 0.930 0.920 0.940 36,774 0.9235 1.06%
2021-10-07 0 0.940 0.890 0.940 0.930 0.950 54,000 50,440 0.9341 0.920 0.871 0.920 0.910 0.930 55,161 0.9144 1.08%
2021-10-06 0 0.930 0.890 0.930 0.890 0.940 16,000 14,700 0.9188 0.910 0.871 0.910 0.871 0.920 16,344 0.8994 1.09%
2021-10-05 0 0.920 0.900 0.930 0.910 0.920 86,000 78,720 0.9153 0.901 0.881 0.910 0.891 0.901 87,849 0.8961 1.10%
2021-10-04 0 0.910 0.900 0.910 0.910 0.940 64,000 58,360 0.9119 0.891 0.881 0.891 0.891 0.920 65,376 0.8927 0.00%
2021-09-30 0 0.910 0.890 0.910 - - 0 0 - 0.891 0.871 0.891 - - 0 - -1.09%
2021-09-29 0 0.920 0.890 0.920 0.890 0.920 14,000 12,580 0.8986 0.901 0.871 0.901 0.871 0.901 14,301 0.8797 0.00%
2021-09-28 0 0.920 0.900 0.920 0.890 0.930 90,000 82,380 0.9153 0.901 0.881 0.901 0.871 0.910 91,935 0.8961 -1.08%
2021-09-27 0 0.930 0.880 0.930 0.920 0.960 50,000 46,940 0.9388 0.910 0.861 0.910 0.901 0.940 51,075 0.9190 1.09%
2021-09-24 0 0.920 0.880 0.920 0.910 0.930 52,000 47,760 0.9185 0.901 0.861 0.901 0.891 0.910 53,118 0.8991 1.10%
2021-09-23 0 0.910 0.880 0.910 0.900 0.920 286,000 257,760 0.9013 0.891 0.861 0.891 0.881 0.901 292,151 0.8823 1.11%
2021-09-21 0 0.900 0.870 0.900 0.880 0.900 254,000 223,580 0.8802 0.881 0.852 0.881 0.861 0.881 259,462 0.8617 2.27%
2021-09-20 0 0.880 0.850 0.900 0.880 0.880 58,000 51,040 0.8800 0.861 0.832 0.881 0.861 0.861 59,247 0.8615 0.00%
2021-09-17 0 0.880 0.880 0.900 0.880 0.920 42,000 37,960 0.9038 0.861 0.861 0.881 0.861 0.901 42,903 0.8848 -2.22%
2021-09-16 0 0.900 0.890 0.900 - - 0 0 - 0.881 0.871 0.881 - - 0 - -2.17%
2021-09-15 0 0.920 0.890 0.920 0.920 0.920 2,000 1,840 0.9200 0.901 0.871 0.901 0.901 0.901 2,043 0.9006 1.10%
2021-09-14 0 0.910 0.880 0.910 0.920 0.930 8,000 7,320 0.9150 0.891 0.861 0.891 0.901 0.910 8,172 0.8957 2.25%
2021-09-13 0 0.890 0.890 0.920 0.890 0.930 50,000 44,860 0.8972 0.871 0.871 0.901 0.871 0.910 51,075 0.8783 -4.30%
2021-09-10 0 0.930 0.880 0.930 0.900 0.940 24,000 21,900 0.9125 0.910 0.861 0.910 0.881 0.920 24,516 0.8933 4.49%
2021-09-09 0 0.890 0.890 0.920 0.860 0.900 472,000 438,280 0.9286 0.871 0.871 0.901 0.842 0.881 482,151 0.9090 -4.30%
2021-09-08 0 0.930 0.910 0.930 0.920 0.930 26,000 23,980 0.9223 0.910 0.891 0.910 0.901 0.910 26,559 0.9029 2.20%
2021-09-07 0 0.910 0.880 0.910 0.880 0.940 94,000 83,720 0.8906 0.891 0.861 0.891 0.861 0.920 96,022 0.8719 -2.15%
2021-09-06 0 0.930 0.900 0.930 0.960 0.960 44,000 39,900 0.9068 0.910 0.881 0.910 0.940 0.940 44,946 0.8877 -1.06%
2021-09-03 0 0.940 0.910 0.950 0.910 0.950 18,000 16,600 0.9222 0.920 0.891 0.930 0.891 0.930 18,387 0.9028 1.08%
2021-09-02 0 0.930 0.910 0.930 0.910 0.950 26,000 24,200 0.9308 0.910 0.891 0.910 0.891 0.930 26,559 0.9112 0.00%
2021-09-01 0 0.930 0.900 0.930 0.900 0.960 60,000 54,520 0.9087 0.910 0.881 0.910 0.881 0.940 61,290 0.8895 1.09%
2021-08-31 0 0.920 0.900 0.930 0.900 0.940 22,000 20,080 0.9127 0.901 0.881 0.910 0.881 0.920 22,473 0.8935 1.10%
2021-08-30 0 0.910 0.910 0.940 0.910 0.940 32,000 29,480 0.9213 0.891 0.891 0.920 0.891 0.920 32,688 0.9019 -4.21%
2021-08-27 0 0.950 0.920 0.950 0.920 0.960 30,000 28,060 0.9353 0.930 0.901 0.930 0.901 0.940 30,645 0.9156 0.00%
2021-08-26 0 0.950 0.880 0.950 0.950 0.950 6,000 5,700 0.9500 0.930 0.861 0.930 0.930 0.930 6,129 0.9300 4.40%
2021-08-25 0 0.910 0.900 0.910 0.910 0.970 32,000 29,620 0.9256 0.891 0.881 0.891 0.891 0.950 32,688 0.9061 -4.21%
2021-08-24 0 0.950 0.910 0.950 0.950 0.960 34,000 32,340 0.9512 0.930 0.891 0.930 0.930 0.940 34,731 0.9312 0.00%
2021-08-23 0 0.950 0.910 0.960 0.910 0.970 26,000 24,340 0.9362 0.930 0.891 0.940 0.891 0.950 26,559 0.9164 2.15%
2021-08-20 0 0.930 0.900 0.940 0.900 0.960 38,000 34,660 0.9121 0.910 0.881 0.920 0.881 0.940 38,817 0.8929 2.20%
2021-08-19 0 0.910 0.900 0.950 0.900 0.920 14,000 12,740 0.9100 0.891 0.881 0.930 0.881 0.901 14,301 0.8908 -5.21%
2021-08-18 0 0.960 0.920 0.970 0.910 0.980 222,000 204,460 0.9210 0.940 0.901 0.950 0.891 0.959 226,774 0.9016 1.05%
2021-08-17 0 0.950 0.940 0.970 0.930 0.980 42,000 40,520 0.9648 0.930 0.920 0.950 0.910 0.959 42,903 0.9445 2.15%
2021-08-16 0 0.930 0.930 0.970 0.930 0.940 18,000 16,820 0.9344 0.910 0.910 0.950 0.910 0.920 18,387 0.9148 1.09%
2021-08-13 0 0.920 0.900 0.920 0.920 0.990 30,000 27,860 0.9287 0.901 0.881 0.901 0.901 0.969 30,645 0.9091 1.10%
2021-08-12 0 0.910 0.830 0.910 0.880 1.050 652,000 590,380 0.9055 0.891 0.813 0.891 0.861 1.028 666,022 0.8864 -10.78%
2021-08-11 0 1.020 1.000 1.030 1.000 1.050 250,000 252,100 1.0084 0.999 0.979 1.008 0.979 1.028 255,376 0.9872 0.99%
2021-08-10 0 1.010 1.010 1.050 1.010 1.050 90,000 92,780 1.0309 0.989 0.989 1.028 0.989 1.028 91,935 1.0092 -0.98%
2021-08-09 0 1.020 1.020 1.040 1.010 1.050 108,000 110,040 1.0189 0.999 0.999 1.018 0.989 1.028 110,323 0.9974 5.15%
2021-08-06 0 0.970 0.950 0.980 0.910 0.990 60,000 56,840 0.9473 0.950 0.930 0.959 0.891 0.969 61,290 0.9274 0.00%
2021-08-05 0 0.970 0.920 0.990 0.970 1.000 20,000 19,760 0.9880 0.950 0.901 0.969 0.950 0.979 20,430 0.9672 -1.02%
2021-08-04 0 0.980 0.960 0.980 0.940 0.990 172,000 167,200 0.9721 0.959 0.940 0.959 0.920 0.969 175,699 0.9516 6.52%
2021-08-03 0 0.920 0.870 0.940 0.870 0.920 28,000 25,440 0.9086 0.901 0.852 0.920 0.852 0.901 28,602 0.8894 0.00%
2021-08-02 0 0.920 0.870 0.920 0.860 0.950 24,000 21,680 0.9033 0.901 0.852 0.901 0.842 0.930 24,516 0.8843 1.10%
2021-07-30 0 0.910 0.900 0.950 0.900 0.980 28,000 25,700 0.9179 0.891 0.881 0.930 0.881 0.959 28,602 0.8985 -5.21%
2021-07-29 0 0.960 0.920 0.970 0.910 0.980 146,000 140,280 0.9608 0.940 0.901 0.950 0.891 0.959 149,140 0.9406 2.13%
2021-07-28 0 0.940 0.890 0.940 0.890 1.000 262,000 246,000 0.9389 0.920 0.871 0.920 0.871 0.979 267,634 0.9192 5.62%
2021-07-27 0 0.890 0.890 0.930 0.890 0.940 440,000 398,680 0.9061 0.871 0.871 0.910 0.871 0.920 449,462 0.8870 0.00%
2021-07-26 0 0.890 0.890 0.930 0.890 0.930 322,000 293,480 0.9114 0.871 0.871 0.910 0.871 0.910 328,925 0.8922 -2.20%
2021-07-23 0 0.910 0.840 0.910 0.860 0.930 34,000 29,500 0.8676 0.891 0.822 0.891 0.842 0.910 34,731 0.8494 -1.09%
2021-07-22 0 0.920 0.860 0.910 0.870 0.940 224,000 200,680 0.8959 0.901 0.842 0.891 0.852 0.920 228,817 0.8770 1.10%
2021-07-21 0 0.910 0.850 0.910 0.860 0.910 428,000 381,700 0.8918 0.891 0.832 0.891 0.842 0.891 437,204 0.8730 8.33%
2021-07-20 0 0.840 0.840 0.880 0.840 0.890 20,000 17,300 0.8650 0.822 0.822 0.861 0.822 0.871 20,430 0.8468 -5.62%
2021-07-19 0 0.890 0.840 0.890 0.890 0.890 4,000 3,560 0.8900 0.871 0.822 0.871 0.871 0.871 4,086 0.8713 -1.11%
2021-07-16 0 0.900 0.840 0.900 0.900 0.900 10,000 9,000 0.9000 0.881 0.822 0.881 0.881 0.881 10,215 0.8811 1.12%
2021-07-15 0 0.890 0.810 0.890 0.800 0.910 550,000 461,460 0.8390 0.871 0.793 0.871 0.783 0.891 561,828 0.8214 0.00%
2021-07-14 0 0.890 0.880 0.890 0.890 0.900 12,000 10,760 0.8967 0.871 0.861 0.871 0.871 0.881 12,258 0.8778 0.00%
2021-07-13 0 0.890 0.850 0.890 0.880 0.900 156,000 138,600 0.8885 0.871 0.832 0.871 0.861 0.881 159,355 0.8698 2.30%
2021-07-12 0 0.870 0.830 0.870 0.840 0.890 60,000 50,720 0.8453 0.852 0.813 0.852 0.822 0.871 61,290 0.8275 0.00%
2021-07-09 0 0.870 0.820 0.870 0.840 0.890 20,000 17,520 0.8760 0.852 0.803 0.852 0.822 0.871 20,430 0.8576 3.57%
2021-07-08 0 0.840 0.810 0.840 0.820 0.840 142,000 117,200 0.8254 0.822 0.793 0.822 0.803 0.822 145,054 0.8080 5.00%
2021-07-07 0 0.800 0.800 0.840 0.800 0.840 88,000 71,400 0.8114 0.783 0.783 0.822 0.783 0.822 89,892 0.7943 -8.05%
2021-07-06 0 0.870 0.830 0.870 0.870 0.870 6,000 5,140 0.8567 0.852 0.813 0.852 0.852 0.852 6,129 0.8386 -1.14%
2021-07-05 0 0.880 0.850 0.890 0.850 0.890 82,000 70,020 0.8539 0.861 0.832 0.871 0.832 0.871 83,763 0.8359 0.00%
2021-07-02 0 0.880 0.850 0.880 0.860 0.890 48,000 41,640 0.8675 0.861 0.832 0.861 0.842 0.871 49,032 0.8492 0.00%
2021-06-30 0 0.880 0.870 0.880 0.870 0.890 50,000 43,720 0.8744 0.861 0.852 0.861 0.852 0.871 51,075 0.8560 -2.22%
2021-06-29 0 0.900 0.880 0.900 0.890 0.900 12,000 10,740 0.8950 0.881 0.861 0.881 0.871 0.881 12,258 0.8762 1.12%
2021-06-28 0 0.890 0.870 0.890 0.870 0.910 112,000 98,200 0.8768 0.871 0.852 0.871 0.852 0.891 114,409 0.8583 -1.11%
2021-06-25 0 0.900 0.870 0.900 0.880 0.900 66,000 58,760 0.8903 0.881 0.852 0.881 0.861 0.881 67,419 0.8716 5.88%
2021-06-24 0 0.850 0.850 0.880 0.850 0.900 72,000 62,460 0.8675 0.832 0.832 0.861 0.832 0.881 73,548 0.8492 -4.49%
2021-06-23 0 0.890 0.870 0.890 0.850 0.900 114,000 99,840 0.8758 0.871 0.852 0.871 0.832 0.881 116,452 0.8574 4.71%
2021-06-22 0 0.850 0.820 0.850 0.830 0.860 156,000 129,940 0.8329 0.832 0.803 0.832 0.813 0.842 159,355 0.8154 -1.16%
2021-06-21 0 0.860 0.840 0.860 0.860 0.860 2,000 1,720 0.8600 0.842 0.822 0.842 0.842 0.842 2,043 0.8419 2.38%
2021-06-18 0 0.840 0.820 0.850 0.820 0.870 190,000 158,840 0.8360 0.822 0.803 0.832 0.803 0.852 194,086 0.8184 -2.33%
2021-06-17 0 0.860 0.830 0.860 0.830 0.870 124,000 103,140 0.8318 0.842 0.813 0.842 0.813 0.852 126,667 0.8143 1.18%
2021-06-16 0 0.850 0.840 0.870 0.840 0.870 234,000 199,560 0.8528 0.832 0.822 0.852 0.822 0.852 239,032 0.8349 0.00%
2021-06-15 0 0.850 0.840 0.870 0.840 0.900 72,000 61,580 0.8553 0.832 0.822 0.852 0.822 0.881 73,548 0.8373 -2.30%
2021-06-11 0 0.870 0.850 0.870 0.850 0.900 168,000 144,720 0.8614 0.852 0.832 0.852 0.832 0.881 171,613 0.8433 1.16%
2021-06-10 0 0.860 0.840 0.860 0.840 0.900 54,000 45,980 0.8515 0.842 0.822 0.842 0.822 0.881 55,161 0.8336 -1.15%
2021-06-09 0 0.870 0.840 0.880 0.840 0.880 20,000 17,040 0.8520 0.852 0.822 0.861 0.822 0.861 20,430 0.8341 1.16%
2021-06-08 0 0.860 0.820 0.860 0.820 0.920 106,000 88,120 0.8313 0.842 0.803 0.842 0.803 0.901 108,280 0.8138 -1.15%
2021-06-07 0 0.870 0.840 0.880 0.830 0.890 22,000 18,640 0.8473 0.852 0.822 0.861 0.813 0.871 22,473 0.8294 2.35%
2021-06-04 0 0.850 0.840 0.870 0.840 0.870 136,000 115,140 0.8466 0.832 0.822 0.852 0.822 0.852 138,925 0.8288 2.41%
2021-06-03 0 0.830 0.830 0.860 0.830 0.880 26,000 21,900 0.8423 0.813 0.813 0.842 0.813 0.861 26,559 0.8246 -3.49%
2021-06-02 0 0.860 0.840 0.870 0.840 0.890 104,000 89,500 0.8606 0.842 0.822 0.852 0.822 0.871 106,237 0.8425 -4.44%
2021-06-01 0 0.900 0.880 0.900 0.840 0.900 52,000 45,160 0.8685 0.881 0.861 0.881 0.822 0.881 53,118 0.8502 1.12%
2021-05-31 0 0.890 0.840 0.890 0.850 0.910 48,000 41,980 0.8746 0.871 0.822 0.871 0.832 0.891 49,032 0.8562 1.14%
2021-05-28 0 0.880 0.850 0.890 0.860 0.900 18,000 15,640 0.8689 0.861 0.832 0.871 0.842 0.881 18,387 0.8506 1.15%
2021-05-27 0 0.870 0.860 0.910 0.870 0.910 32,000 28,060 0.8769 0.852 0.842 0.891 0.852 0.891 32,688 0.8584 -3.33%
2021-05-26 0 0.900 0.830 0.910 0.820 0.900 162,000 136,220 0.8409 0.881 0.813 0.891 0.803 0.881 165,484 0.8232 8.43%
2021-05-25 0 0.830 0.820 0.830 0.820 0.870 288,000 241,140 0.8373 0.813 0.803 0.813 0.803 0.852 294,194 0.8197 -3.49%
2021-05-24 0 0.860 0.810 0.870 0.820 0.890 164,000 136,380 0.8316 0.842 0.793 0.852 0.803 0.871 167,527 0.8141 -4.44%
2021-05-21 0 0.900 0.870 0.900 0.880 0.920 6,000 5,400 0.9000 0.881 0.852 0.881 0.861 0.901 6,129 0.8811 3.45%
2021-05-20 0 0.870 0.870 0.880 0.870 0.920 46,000 40,220 0.8743 0.852 0.852 0.861 0.852 0.901 46,989 0.8559 1.16%
2021-05-18 0 0.860 0.840 0.860 0.830 0.870 90,000 75,540 0.8393 0.842 0.822 0.842 0.813 0.852 91,935 0.8217 3.61%
2021-05-17 0 0.830 0.830 0.850 0.820 0.950 146,000 122,120 0.8364 0.813 0.813 0.832 0.803 0.930 149,140 0.8188 1.22%
2021-05-14 0 0.820 0.800 0.850 0.790 0.890 718,000 579,780 0.8075 0.803 0.783 0.832 0.773 0.871 733,441 0.7905 -8.89%
2021-05-13 0 0.900 0.860 0.920 0.900 0.900 22,000 19,800 0.9000 0.881 0.842 0.901 0.881 0.881 22,473 0.8811 -4.26%
2021-05-12 0 0.940 0.920 0.940 0.940 0.940 2,000 1,880 0.9400 0.920 0.901 0.920 0.920 0.920 2,043 0.9202 1.08%
2021-05-11 0 0.930 0.900 0.930 0.930 0.950 10,000 9,380 0.9380 0.910 0.881 0.910 0.910 0.930 10,215 0.9183 1.09%
2021-05-10 0 0.920 0.910 0.920 0.900 0.950 210,000 189,920 0.9044 0.901 0.891 0.901 0.881 0.930 214,516 0.8853 0.00%
2021-05-07 0 0.920 0.910 0.920 0.920 0.980 48,000 44,840 0.9342 0.901 0.891 0.901 0.901 0.959 49,032 0.9145 -2.13%
2021-05-06 0 0.940 0.920 0.940 0.920 0.960 52,000 48,200 0.9269 0.920 0.901 0.920 0.901 0.940 53,118 0.9074 -2.08%
2021-05-05 0 0.960 0.890 0.960 0.960 0.970 6,000 5,780 0.9633 0.940 0.871 0.940 0.940 0.950 6,129 0.9431 3.23%
2021-05-04 0 0.930 0.920 0.930 0.930 0.960 32,000 29,920 0.9350 0.910 0.901 0.910 0.910 0.940 32,688 0.9153 0.00%
2021-05-03 0 0.930 0.900 0.940 - - 0 0 - 0.910 0.881 0.920 - - 0 - -1.06%
2021-04-30 0 0.940 0.920 0.950 0.920 0.970 124,000 114,980 0.9273 0.920 0.901 0.930 0.901 0.950 126,667 0.9077 -3.09%
2021-04-29 0 0.970 0.940 0.970 0.950 0.990 76,000 73,280 0.9642 0.950 0.920 0.950 0.930 0.969 77,634 0.9439 2.11%
2021-04-28 0 0.950 0.910 0.950 0.910 0.950 80,000 74,760 0.9345 0.930 0.891 0.930 0.891 0.930 81,720 0.9148 2.15%
2021-04-27 0 0.930 0.900 0.930 0.900 0.940 330,000 299,080 0.9063 0.910 0.881 0.910 0.881 0.920 337,097 0.8872 -2.11%
2021-04-26 0 0.950 0.900 0.950 0.910 0.950 128,000 118,160 0.9231 0.930 0.881 0.930 0.891 0.930 130,753 0.9037 0.00%
2021-04-23 0 0.950 0.920 0.950 0.920 0.950 58,000 54,000 0.9310 0.930 0.901 0.930 0.901 0.930 59,247 0.9114 3.26%
2021-04-22 0 0.920 0.920 0.990 0.920 1.000 288,000 269,980 0.9374 0.901 0.901 0.969 0.901 0.979 294,194 0.9177 -2.13%
2021-04-21 0 0.940 0.940 0.950 0.940 1.140 104,000 102,640 0.9869 0.920 0.920 0.930 0.920 1.116 106,237 0.9661 -1.05%
2021-04-20 0 0.950 0.930 0.960 0.930 0.960 184,000 172,780 0.9390 0.930 0.910 0.940 0.910 0.940 187,957 0.9193 -1.04%
2021-04-19 0 0.960 0.960 1.000 0.910 1.010 342,000 333,440 0.9750 0.940 0.940 0.979 0.891 0.989 349,355 0.9544 5.49%
2021-04-16 0 0.910 0.890 0.910 0.890 0.990 164,000 148,100 0.9030 0.891 0.871 0.891 0.871 0.969 167,527 0.8840 -4.21%
2021-04-15 0 0.950 0.940 0.950 0.950 1.010 64,000 61,480 0.9606 0.930 0.920 0.930 0.930 0.989 65,376 0.9404 2.15%
2021-04-14 0 0.930 0.910 0.930 0.910 0.970 364,000 338,220 0.9292 0.910 0.891 0.910 0.891 0.950 371,828 0.9096 2.20%
2021-04-13 0 0.910 0.890 0.910 0.900 0.940 156,000 143,340 0.9188 0.891 0.871 0.891 0.881 0.920 159,355 0.8995 2.25%
2021-04-12 0 0.890 0.880 0.890 0.890 0.940 266,000 240,240 0.9032 0.871 0.861 0.871 0.871 0.920 271,720 0.8841 -4.30%
2021-04-09 0 0.930 0.890 0.930 0.900 1.000 1,138,000 1,065,620 0.9364 0.910 0.871 0.910 0.881 0.979 1,162,473 0.9167 -7.00%
2021-04-08 0 1.000 0.990 1.000 0.970 1.070 366,000 364,220 0.9951 0.979 0.969 0.979 0.950 1.047 373,871 0.9742 -4.76%
2021-04-07 0 1.050 1.020 1.050 1.000 1.150 254,000 269,200 1.0598 1.028 0.999 1.028 0.979 1.126 259,462 1.0375 -7.89%
2021-04-01 0 1.140 1.080 1.140 1.080 1.150 292,000 322,280 1.1037 1.116 1.057 1.116 1.057 1.126 298,280 1.0805 1.79%
2021-03-31 0 1.120 1.100 1.130 1.090 1.160 298,000 330,180 1.1080 1.096 1.077 1.106 1.067 1.136 304,409 1.0847 -1.75%
2021-03-30 0 1.140 1.120 1.150 1.100 1.150 238,000 266,900 1.1214 1.116 1.096 1.126 1.077 1.126 243,118 1.0978 8.57%
2021-03-29 0 1.050 1.050 1.120 0.990 1.130 560,000 590,060 1.0537 1.028 1.028 1.096 0.969 1.106 572,043 1.0315 3.96%
2021-03-26 0 1.010 1.000 1.010 0.990 1.050 142,000 142,240 1.0017 0.989 0.979 0.989 0.969 1.028 145,054 0.9806 -0.98%
2021-03-25 0 1.020 0.990 1.020 0.980 1.050 234,000 235,320 1.0056 0.999 0.969 0.999 0.959 1.028 239,032 0.9845 -0.97%
2021-03-24 0 1.030 0.980 1.030 0.960 1.070 232,000 227,540 0.9808 1.008 0.959 1.008 0.940 1.047 236,989 0.9601 -0.96%
2021-03-23 0 1.040 1.020 1.040 0.950 1.080 742,000 735,440 0.9912 1.018 0.999 1.018 0.930 1.057 757,957 0.9703 1.96%
2021-03-22 0 1.020 0.980 1.020 0.950 1.170 496,000 509,940 1.0281 0.999 0.959 0.999 0.930 1.145 506,667 1.0065 -5.56%
2021-03-19 0 1.080 1.060 1.080 1.020 1.160 1,014,000 1,083,500 1.0685 1.057 1.038 1.057 0.999 1.136 1,035,806 1.0460 -6.90%
2021-03-18 0 1.160 1.120 1.160 1.070 1.310 2,520,000 2,979,660 1.1824 1.136 1.096 1.136 1.047 1.282 2,574,194 1.1575 -5.69%
2021-03-17 0 1.230 1.190 1.230 1.180 1.360 2,348,000 2,870,700 1.2226 1.204 1.165 1.204 1.155 1.331 2,398,495 1.1969 -5.38%
2021-03-16 0 1.300 1.280 1.300 1.270 1.480 3,630,000 4,948,380 1.3632 1.273 1.253 1.273 1.243 1.449 3,708,065 1.3345 -7.14%
2021-03-15 0 1.400 1.370 1.400 1.220 1.400 3,328,000 4,407,220 1.3243 1.371 1.341 1.371 1.194 1.371 3,399,570 1.2964 15.70%
2021-03-12 0 1.210 1.200 1.210 1.070 1.230 2,790,000 3,234,900 1.1595 1.185 1.175 1.185 1.047 1.204 2,850,000 1.1351 7.08%
2021-03-11 0 1.130 1.120 1.130 0.980 1.150 2,576,000 2,818,180 1.0940 1.106 1.096 1.106 0.959 1.126 2,631,398 1.0710 15.31%
2021-03-10 0 0.980 0.960 0.980 0.950 0.980 1,060,000 1,022,020 0.9642 0.959 0.940 0.959 0.930 0.959 1,082,796 0.9439 3.16%
2021-03-09 0 0.950 0.950 0.960 0.930 0.980 986,000 935,060 0.9483 0.930 0.930 0.940 0.910 0.959 1,007,204 0.9284 3.26%
2021-03-08 0 0.920 0.920 0.930 0.920 1.000 530,000 503,120 0.9493 0.901 0.901 0.910 0.901 0.979 541,398 0.9293 -2.13%
2021-03-05 0 0.940 0.930 0.940 0.860 0.980 240,000 227,580 0.9483 0.920 0.910 0.920 0.842 0.959 245,161 0.9283 -2.08%
2021-03-04 0 0.960 0.850 0.960 0.820 1.000 1,158,000 1,075,120 0.9284 0.940 0.832 0.940 0.803 0.979 1,182,903 0.9089 1.05%
2021-03-03 0 0.950 0.930 0.950 0.780 1.180 2,104,000 1,981,900 0.9420 0.930 0.910 0.930 0.764 1.155 2,149,247 0.9221 23.38%
2021-03-02 0 0.770 0.770 0.780 0.770 0.790 150,000 117,240 0.7816 0.754 0.754 0.764 0.754 0.773 153,226 0.7651 -2.53%
2021-03-01 0 0.790 0.770 0.790 0.780 0.800 192,000 151,600 0.7896 0.773 0.754 0.773 0.764 0.783 196,129 0.7730 2.60%
2021-02-26 0 0.770 0.770 0.790 0.770 0.800 58,000 45,160 0.7786 0.754 0.754 0.773 0.754 0.783 59,247 0.7622 -2.53%
2021-02-25 0 0.790 0.770 0.790 0.760 0.800 154,000 118,460 0.7692 0.773 0.754 0.773 0.744 0.783 157,312 0.7530 2.60%
2021-02-24 0 0.770 0.750 0.780 0.750 0.800 312,000 239,500 0.7676 0.754 0.734 0.764 0.734 0.783 318,710 0.7515 -1.28%
2021-02-23 0 0.780 0.770 0.780 0.770 0.800 186,000 147,000 0.7903 0.764 0.754 0.764 0.754 0.783 190,000 0.7737 -1.27%
2021-02-22 0 0.790 0.770 0.790 0.790 0.800 206,000 163,620 0.7943 0.773 0.754 0.773 0.773 0.783 210,430 0.7776 1.28%
2021-02-19 0 0.780 0.760 0.780 0.760 0.800 598,000 463,580 0.7752 0.764 0.744 0.764 0.744 0.783 610,860 0.7589 1.30%
2021-02-18 0 0.770 0.750 0.770 0.750 0.780 784,000 600,800 0.7663 0.754 0.734 0.754 0.734 0.764 800,860 0.7502 0.00%
2021-02-17 0 0.770 0.750 0.770 0.750 0.780 948,000 725,920 0.7657 0.754 0.734 0.754 0.734 0.764 968,387 0.7496 -1.28%
2021-02-16 0 0.780 0.760 0.780 0.770 0.800 476,000 376,600 0.7912 0.764 0.744 0.764 0.754 0.783 486,237 0.7745 -2.50%
2021-02-11 0 0.800 0.750 0.800 0.780 0.800 398,000 315,880 0.7937 0.783 0.734 0.783 0.764 0.783 406,559 0.7770 2.56%
2021-02-10 0 0.780 0.740 0.780 0.760 0.800 484,000 377,260 0.7795 0.764 0.724 0.764 0.744 0.783 494,409 0.7631 2.63%
2021-02-09 0 0.760 0.740 0.760 0.730 0.780 176,000 135,280 0.7686 0.744 0.724 0.744 0.715 0.764 179,785 0.7525 -1.30%
2021-02-08 0 0.770 0.730 0.770 0.730 0.800 882,000 671,820 0.7617 0.754 0.715 0.754 0.715 0.783 900,968 0.7457 -1.28%
2021-02-05 0 0.780 0.740 0.780 0.740 0.780 762,000 583,580 0.7659 0.764 0.724 0.764 0.724 0.764 778,387 0.7497 1.30%
2021-02-04 0 0.770 0.750 0.770 0.750 0.780 156,000 120,260 0.7709 0.754 0.734 0.754 0.734 0.764 159,355 0.7547 1.32%
2021-02-03 0 0.760 0.760 0.780 0.760 0.800 894,000 697,940 0.7807 0.744 0.744 0.764 0.744 0.783 913,226 0.7643 -2.56%
2021-02-02 0 0.780 0.740 0.780 0.740 0.800 1,656,000 1,260,780 0.7613 0.764 0.724 0.764 0.724 0.783 1,691,613 0.7453 5.41%
2021-02-01 0 0.740 0.700 0.740 0.690 0.750 1,568,000 1,130,620 0.7211 0.724 0.685 0.724 0.675 0.734 1,601,720 0.7059 5.71%
2021-01-29 0 0.700 0.670 0.700 0.640 0.700 1,244,000 856,000 0.6881 0.685 0.656 0.685 0.627 0.685 1,270,753 0.6736 9.38%
2021-01-28 0 0.640 0.640 0.670 0.640 0.690 114,000 74,760 0.6558 0.627 0.627 0.656 0.627 0.675 116,452 0.6420 -7.25%
2021-01-27 0 0.690 0.660 0.690 0.630 0.700 1,544,000 1,043,800 0.6760 0.675 0.646 0.675 0.617 0.685 1,577,204 0.6618 4.55%
2021-01-26 0 0.660 0.650 0.660 0.650 0.680 224,000 147,180 0.6571 0.646 0.636 0.646 0.636 0.666 228,817 0.6432 -2.94%
2021-01-25 0 0.680 0.670 0.680 0.660 0.720 1,738,000 1,170,260 0.6733 0.666 0.656 0.666 0.646 0.705 1,775,376 0.6592 0.00%
2021-01-22 0 0.680 0.660 0.680 0.660 0.700 184,000 125,060 0.6797 0.666 0.646 0.666 0.646 0.685 187,957 0.6654 0.00%
2021-01-21 0 0.680 0.630 0.680 0.660 0.680 114,000 76,460 0.6707 0.666 0.617 0.666 0.646 0.666 116,452 0.6566 3.03%
2021-01-20 0 0.660 0.650 0.660 0.640 0.700 518,000 340,580 0.6575 0.646 0.636 0.646 0.627 0.685 529,140 0.6436 -5.71%
2021-01-19 0 0.700 0.650 0.700 0.650 0.720 1,606,000 1,061,680 0.6611 0.685 0.636 0.685 0.636 0.705 1,640,538 0.6472 2.94%
2021-01-18 0 0.680 0.630 0.680 0.650 0.720 1,552,000 1,027,920 0.6623 0.666 0.617 0.666 0.636 0.705 1,585,376 0.6484 3.03%
2021-01-15 0 0.660 0.630 0.660 0.620 0.710 1,202,000 781,080 0.6498 0.646 0.617 0.646 0.607 0.695 1,227,849 0.6361 0.00%
2021-01-14 0 0.660 0.640 0.680 0.660 0.730 1,724,000 1,172,080 0.6799 0.646 0.627 0.666 0.646 0.715 1,761,075 0.6655 -5.71%
2021-01-13 0 0.700 0.650 0.700 0.690 0.710 2,826,000 1,962,080 0.6943 0.685 0.636 0.685 0.675 0.695 2,886,774 0.6797 2.94%
2021-01-12 0 0.680 0.680 0.710 0.670 0.700 118,000 81,120 0.6875 0.666 0.666 0.695 0.656 0.685 120,538 0.6730 -6.85%
2021-01-11 0 0.730 0.700 0.730 0.700 0.740 116,000 83,660 0.7212 0.715 0.685 0.715 0.685 0.724 118,495 0.7060 2.82%
2021-01-08 0 0.710 0.690 0.710 0.690 0.710 2,104,000 1,472,900 0.7000 0.695 0.675 0.695 0.675 0.695 2,149,247 0.6853 2.90%
2021-01-07 0 0.690 0.690 0.700 0.690 0.700 84,000 58,100 0.6917 0.675 0.675 0.685 0.675 0.685 85,806 0.6771 -1.43%
2021-01-06 0 0.700 0.690 0.700 0.680 0.710 46,000 32,000 0.6957 0.685 0.675 0.685 0.666 0.695 46,989 0.6810 1.45%
2021-01-05 0 0.690 0.680 0.710 0.670 0.710 144,000 100,240 0.6961 0.675 0.666 0.695 0.656 0.695 147,097 0.6815 -2.82%
2021-01-04 0 0.710 0.680 0.710 0.680 0.700 32,000 22,640 0.7075 0.695 0.666 0.695 0.666 0.685 32,688 0.6926 0.00%
2020-12-31 0 0.710 0.650 0.710 0.660 0.710 256,000 175,140 0.6841 0.695 0.636 0.695 0.646 0.695 261,505 0.6697 1.43%
2020-12-30 0 0.700 0.650 0.700 0.670 0.700 384,000 257,500 0.6706 0.685 0.636 0.685 0.656 0.685 392,258 0.6565 6.06%
2020-12-29 0 0.660 0.630 0.660 0.630 0.660 134,000 87,100 0.6500 0.646 0.617 0.646 0.617 0.646 136,882 0.6363 3.13%
2020-12-28 0 0.640 0.620 0.640 0.630 0.660 158,000 101,640 0.6433 0.627 0.607 0.627 0.617 0.646 161,398 0.6297 0.00%
2020-12-24 0 0.640 0.630 0.640 0.640 0.650 56,000 35,920 0.6414 0.627 0.617 0.627 0.627 0.636 57,204 0.6279 0.00%
2020-12-23 0 0.640 0.630 0.640 0.640 0.680 60,000 38,760 0.6460 0.627 0.617 0.627 0.627 0.666 61,290 0.6324 0.00%
2020-12-22 0 0.640 0.630 0.640 0.620 0.660 104,000 66,460 0.6390 0.627 0.617 0.627 0.607 0.646 106,237 0.6256 -3.03%
2020-12-21 0 0.660 0.640 0.660 0.640 0.680 178,000 115,560 0.6492 0.646 0.627 0.646 0.627 0.666 181,828 0.6355 3.13%
2020-12-18 0 0.640 0.630 0.650 0.630 0.650 168,000 107,460 0.6396 0.627 0.617 0.636 0.617 0.636 171,613 0.6262 -1.54%
2020-12-17 0 0.650 0.620 0.650 0.640 0.650 224,000 145,140 0.6479 0.636 0.607 0.636 0.627 0.636 228,817 0.6343 3.17%
2020-12-16 0 0.630 0.610 0.640 0.590 0.640 514,000 312,400 0.6078 0.617 0.597 0.627 0.578 0.627 525,054 0.5950 6.78%
2020-12-15 0 0.590 0.530 0.600 0.590 0.670 488,000 296,040 0.6066 0.578 0.519 0.587 0.578 0.656 498,495 0.5939 -10.61%
2020-12-14 0 0.660 0.660 0.670 0.650 0.660 396,000 261,400 0.6601 0.646 0.646 0.656 0.636 0.646 404,516 0.6462 1.54%
2020-12-11 0 0.650 0.650 0.660 0.650 0.660 322,000 212,120 0.6588 0.636 0.636 0.646 0.636 0.646 328,925 0.6449 0.00%
2020-12-10 0 0.650 0.650 0.660 0.650 0.680 598,000 394,800 0.6602 0.636 0.636 0.646 0.636 0.666 610,860 0.6463 -5.80%
2020-12-09 0 0.690 0.680 0.690 0.680 0.700 170,000 117,100 0.6888 0.675 0.666 0.675 0.666 0.685 173,656 0.6743 0.00%
2020-12-08 0 0.690 0.680 0.690 0.690 0.690 70,000 48,400 0.6914 0.675 0.666 0.675 0.675 0.675 71,505 0.6769 -1.43%
2020-12-07 0 0.700 0.680 0.700 0.670 0.700 176,000 120,160 0.6827 0.685 0.666 0.685 0.656 0.685 179,785 0.6684 0.00%
2020-12-04 0 0.700 0.680 0.700 0.700 0.710 240,000 168,040 0.7002 0.685 0.666 0.685 0.685 0.695 245,161 0.6854 -1.41%
2020-12-03 0 0.710 0.690 0.700 0.690 0.710 184,000 128,800 0.7000 0.695 0.675 0.685 0.675 0.695 187,957 0.6853 1.43%
2020-12-02 0 0.700 0.680 0.700 0.680 0.700 502,000 350,860 0.6989 0.685 0.666 0.685 0.666 0.685 512,796 0.6842 4.48%
2020-12-01 0 0.670 0.660 0.670 0.670 0.700 1,140,000 771,740 0.6770 0.656 0.646 0.656 0.656 0.685 1,164,516 0.6627 -1.47%
2020-11-30 0 0.680 0.670 0.680 0.710 0.720 60,000 41,620 0.6937 0.666 0.656 0.666 0.695 0.705 61,290 0.6791 -2.86%
2020-11-27 0 0.700 0.670 0.700 0.670 0.710 86,000 59,600 0.6930 0.685 0.656 0.685 0.656 0.695 87,849 0.6784 4.48%
2020-11-26 0 0.670 0.660 0.700 0.670 0.720 702,000 473,980 0.6752 0.656 0.646 0.685 0.656 0.705 717,097 0.6610 -2.90%
2020-11-25 0 0.690 0.660 0.690 0.660 0.700 240,000 160,560 0.6690 0.675 0.646 0.675 0.646 0.685 245,161 0.6549 1.47%
2020-11-24 0 0.680 0.680 0.690 0.680 0.680 14,000 9,520 0.6800 0.666 0.666 0.675 0.666 0.666 14,301 0.6657 1.49%
2020-11-23 0 0.670 0.670 0.690 0.670 0.730 730,000 506,160 0.6934 0.656 0.656 0.675 0.656 0.715 745,699 0.6788 -8.22%
2020-11-20 0 0.730 0.700 0.730 0.690 0.740 116,000 84,000 0.7241 0.715 0.685 0.715 0.675 0.724 118,495 0.7089 2.82%
2020-11-19 0 0.710 0.680 0.710 0.680 0.750 264,000 185,360 0.7021 0.695 0.666 0.695 0.666 0.734 269,677 0.6873 1.43%
2020-11-18 0 0.700 0.680 0.700 0.670 0.700 134,000 91,880 0.6857 0.685 0.666 0.685 0.656 0.685 136,882 0.6712 0.00%
2020-11-17 0 0.700 0.680 0.700 0.680 0.730 162,000 111,300 0.6870 0.685 0.666 0.685 0.666 0.715 165,484 0.6726 0.00%
2020-11-16 0 0.700 0.690 0.700 0.690 0.740 78,000 54,780 0.7023 0.685 0.675 0.685 0.675 0.724 79,677 0.6875 -1.41%
2020-11-13 0 0.710 0.690 0.710 0.690 0.770 628,000 444,700 0.7081 0.695 0.675 0.695 0.675 0.754 641,505 0.6932 2.90%
2020-11-12 0 0.690 0.690 0.700 0.650 0.740 470,000 320,000 0.6809 0.675 0.675 0.685 0.636 0.724 480,108 0.6665 -1.43%
2020-11-11 0 0.700 0.690 0.700 0.700 0.750 170,000 120,120 0.7066 0.685 0.675 0.685 0.685 0.734 173,656 0.6917 -1.41%
2020-11-10 0 0.710 0.700 0.720 0.710 0.800 468,000 341,420 0.7295 0.695 0.685 0.705 0.695 0.783 478,065 0.7142 -5.33%
2020-11-09 0 0.750 0.720 0.750 0.700 0.750 1,144,000 818,680 0.7156 0.734 0.705 0.734 0.685 0.734 1,168,602 0.7006 2.74%
2020-11-06 0 0.730 0.710 0.730 0.720 0.750 38,000 28,020 0.7374 0.715 0.695 0.715 0.705 0.734 38,817 0.7218 1.39%
2020-11-05 0 0.720 0.670 0.720 0.720 0.740 54,000 39,160 0.7252 0.705 0.656 0.705 0.705 0.724 55,161 0.7099 0.00%
2020-11-04 0 0.720 0.700 0.720 0.710 0.720 1,540,000 1,108,700 0.7199 0.705 0.685 0.705 0.695 0.705 1,573,118 0.7048 0.00%
2020-11-03 0 0.720 0.710 0.720 0.710 0.730 246,000 174,960 0.7112 0.705 0.695 0.705 0.695 0.715 251,290 0.6962 1.41%
2020-11-02 0 0.710 0.670 0.700 0.650 0.710 362,000 236,120 0.6523 0.695 0.656 0.685 0.636 0.695 369,785 0.6385 12.70%
2020-10-30 0 0.630 0.610 0.630 0.620 0.670 1,486,000 943,080 0.6346 0.617 0.597 0.617 0.607 0.656 1,517,957 0.6213 -5.97%
2020-10-29 0 0.670 0.650 0.670 0.670 0.780 748,000 527,800 0.7056 0.656 0.636 0.656 0.656 0.764 764,086 0.6908 -10.67%
2020-10-28 0 0.750 0.740 0.750 0.730 0.780 358,000 267,600 0.7475 0.734 0.724 0.734 0.715 0.764 365,699 0.7317 -3.85%
2020-10-27 0 0.780 0.750 0.780 0.750 0.820 250,000 192,880 0.7715 0.764 0.734 0.764 0.734 0.803 255,376 0.7553 -2.50%
2020-10-23 0 0.800 0.770 0.800 0.750 0.820 468,000 371,440 0.7937 0.783 0.754 0.783 0.734 0.803 478,065 0.7770 1.27%
2020-10-22 0 0.790 0.780 0.790 0.790 0.830 78,000 63,460 0.8136 0.773 0.764 0.773 0.773 0.813 79,677 0.7965 -3.66%
2020-10-21 0 0.820 0.800 0.820 0.770 0.850 526,000 429,020 0.8156 0.803 0.783 0.803 0.754 0.832 537,312 0.7985 0.00%
2020-10-20 0 0.820 0.810 0.820 0.780 0.840 654,000 519,020 0.7936 0.803 0.793 0.803 0.764 0.822 668,065 0.7769 2.50%
2020-10-19 0 0.800 0.790 0.830 0.800 0.870 424,000 356,300 0.8403 0.783 0.773 0.813 0.783 0.852 433,118 0.8226 -3.61%
2020-10-16 0 0.830 0.820 0.830 0.810 0.870 762,000 631,720 0.8290 0.813 0.803 0.813 0.793 0.852 778,387 0.8116 2.47%
2020-10-15 0 0.810 0.790 0.810 0.760 0.930 720,000 596,660 0.8287 0.793 0.773 0.793 0.744 0.910 735,484 0.8112 8.00%
2020-10-14 0 0.750 0.740 0.750 0.730 0.760 2,276,000 1,701,840 0.7477 0.734 0.724 0.734 0.715 0.744 2,324,946 0.7320 6.38%
2020-10-12 0 0.730 0.710 0.740 0.720 0.770 210,000 152,840 0.7278 0.690 0.671 0.700 0.681 0.728 222,123 0.6881 -1.35%
2020-10-09 0 0.740 0.740 0.750 0.730 0.770 316,000 234,980 0.7436 0.700 0.700 0.709 0.690 0.728 334,242 0.7030 0.00%
2020-10-08 0 0.740 0.740 0.760 0.690 0.800 902,000 672,820 0.7459 0.700 0.700 0.719 0.652 0.756 954,072 0.7052 -7.50%
2020-10-07 0 0.800 0.790 0.810 0.790 0.840 482,000 388,200 0.8054 0.756 0.747 0.766 0.747 0.794 509,825 0.7614 -3.61%
2020-10-06 0 0.830 0.810 0.830 0.810 0.870 788,000 670,360 0.8507 0.785 0.766 0.785 0.766 0.823 833,490 0.8043 -2.35%
2020-10-05 0 0.850 0.840 0.850 0.780 0.880 4,550,000 3,749,760 0.8241 0.804 0.794 0.804 0.737 0.832 4,812,667 0.7791 8.97%
2020-09-30 0 0.780 0.750 0.780 0.750 0.800 584,000 456,260 0.7813 0.737 0.709 0.737 0.709 0.756 617,714 0.7386 1.30%
2020-09-29 0 0.770 0.740 0.770 0.730 0.800 1,526,000 1,150,940 0.7542 0.728 0.700 0.728 0.690 0.756 1,614,094 0.7131 5.48%
2020-09-28 0 0.730 0.720 0.730 0.680 0.730 986,000 692,020 0.7018 0.690 0.681 0.690 0.643 0.690 1,042,921 0.6635 2.82%
2020-09-25 0 0.710 0.700 0.710 0.670 0.750 898,000 636,300 0.7086 0.671 0.662 0.671 0.633 0.709 949,841 0.6699 9.23%
2020-09-24 0 0.650 0.640 0.650 0.650 0.710 78,000 52,760 0.6764 0.615 0.605 0.615 0.615 0.671 82,503 0.6395 -1.52%
2020-09-23 0 0.660 0.660 0.680 0.650 0.700 490,000 329,880 0.6732 0.624 0.624 0.643 0.615 0.662 518,287 0.6365 -2.94%
2020-09-22 0 0.680 0.670 0.680 0.680 0.680 20,000 13,600 0.6800 0.643 0.633 0.643 0.643 0.643 21,155 0.6429 0.00%
2020-09-21 0 0.680 0.670 0.690 0.680 0.700 412,000 283,260 0.6875 0.643 0.633 0.652 0.643 0.662 435,784 0.6500 -1.45%
2020-09-18 0 0.690 0.660 0.690 0.650 0.710 228,000 155,820 0.6834 0.652 0.624 0.652 0.615 0.671 241,162 0.6461 9.52%
2020-09-17 0 0.630 0.620 0.660 0.600 0.700 792,000 527,000 0.6654 0.596 0.586 0.624 0.567 0.662 837,721 0.6291 -4.55%
2020-09-16 0 0.660 0.650 0.660 0.650 0.660 32,000 21,060 0.6581 0.624 0.615 0.624 0.615 0.624 33,847 0.6222 1.54%
2020-09-15 0 0.650 0.650 0.660 0.650 0.670 134,000 88,900 0.6634 0.615 0.615 0.624 0.615 0.633 141,736 0.6272 0.00%
2020-09-14 0 0.650 0.650 0.670 0.630 0.650 354,000 226,700 0.6404 0.615 0.615 0.633 0.596 0.615 374,436 0.6054 0.00%
2020-09-11 0 0.650 0.630 0.650 0.630 0.660 280,000 180,960 0.6463 0.615 0.596 0.615 0.596 0.624 296,164 0.6110 3.17%
2020-09-10 0 0.630 0.620 0.630 0.630 0.650 300,000 192,000 0.6400 0.596 0.586 0.596 0.596 0.615 317,319 0.6051 -1.56%
2020-09-09 0 0.640 0.610 0.650 0.610 0.670 8,000 5,100 0.6375 0.605 0.577 0.615 0.577 0.633 8,462 0.6027 1.59%
2020-09-08 0 0.630 0.630 0.680 0.620 0.680 1,318,000 855,580 0.6492 0.596 0.596 0.643 0.586 0.643 1,394,087 0.6137 -3.08%
2020-09-07 0 0.650 0.630 0.650 0.620 0.680 2,030,000 1,319,500 0.6500 0.615 0.596 0.615 0.586 0.643 2,147,190 0.6145 0.00%
2020-09-04 0 0.650 0.650 0.670 0.620 0.680 502,000 338,080 0.6735 0.615 0.615 0.633 0.586 0.643 530,980 0.6367 -1.52%
2020-09-03 0 0.660 0.640 0.670 0.610 0.660 618,000 393,820 0.6372 0.624 0.605 0.633 0.577 0.624 653,677 0.6025 8.20%
2020-09-02 0 0.610 0.610 0.620 0.600 0.650 1,112,000 677,420 0.6092 0.577 0.577 0.586 0.567 0.615 1,176,195 0.5759 -8.96%
2020-09-01 0 0.670 0.660 0.670 0.610 0.680 538,000 346,040 0.6432 0.633 0.624 0.633 0.577 0.643 569,058 0.6081 -2.90%
2020-08-31 0 0.690 0.650 0.700 0.630 0.750 658,000 450,780 0.6851 0.652 0.615 0.662 0.596 0.709 695,986 0.6477 -1.43%
2020-08-28 0 0.700 0.700 0.710 0.590 0.690 234,000 146,860 0.6276 0.662 0.662 0.671 0.558 0.652 247,509 0.5934 16.67%
2020-08-27 0 0.600 0.590 0.630 0.590 0.630 484,000 290,200 0.5996 0.567 0.558 0.596 0.558 0.596 511,941 0.5669 -4.76%
2020-08-26 0 0.630 0.600 0.630 0.600 0.630 600,000 364,320 0.6072 0.596 0.567 0.596 0.567 0.596 634,637 0.5741 1.61%
2020-08-25 0 0.620 0.610 0.640 0.610 0.670 384,000 242,820 0.6323 0.586 0.577 0.605 0.577 0.633 406,168 0.5978 -8.82%
2020-08-24 0 0.680 0.630 0.680 0.630 0.680 146,000 94,200 0.6452 0.643 0.596 0.643 0.596 0.643 154,428 0.6100 6.25%
2020-08-21 0 0.640 0.640 0.650 0.600 0.650 494,000 309,860 0.6272 0.605 0.605 0.615 0.567 0.615 522,518 0.5930 1.59%
2020-08-20 0 0.630 0.630 0.640 0.630 0.630 146,000 91,980 0.6300 0.596 0.596 0.605 0.596 0.596 154,428 0.5956 -3.08%
2020-08-19 0 0.650 0.660 0.670 0.630 0.670 700,000 445,880 0.6370 0.615 0.624 0.633 0.596 0.633 740,410 0.6022 3.17%
2020-08-18 0 0.630 0.630 0.640 0.620 0.690 1,796,000 1,167,180 0.6499 0.596 0.596 0.605 0.586 0.652 1,899,681 0.6144 -7.35%
2020-08-17 0 0.680 0.660 0.670 0.660 0.730 720,000 497,260 0.6906 0.643 0.624 0.633 0.624 0.690 761,565 0.6529 -2.86%
2020-08-14 0 0.700 0.690 0.700 0.660 0.700 280,000 191,540 0.6841 0.662 0.652 0.662 0.624 0.662 296,164 0.6467 2.94%
2020-08-13 0 0.680 0.660 0.680 0.640 0.740 1,398,000 933,640 0.6678 0.643 0.624 0.643 0.605 0.700 1,478,705 0.6314 -1.45%
2020-08-12 0 0.690 0.680 0.690 0.650 0.720 3,682,000 2,517,440 0.6837 0.652 0.643 0.652 0.615 0.681 3,894,558 0.6464 -4.17%
2020-08-11 0 0.720 0.720 0.730 0.720 0.760 1,324,000 973,440 0.7352 0.681 0.681 0.690 0.681 0.719 1,400,433 0.6951 -1.37%
2020-08-10 0 0.730 0.720 0.730 0.710 0.770 1,752,000 1,298,300 0.7410 0.690 0.681 0.690 0.671 0.728 1,853,141 0.7006 -2.67%
2020-08-07 0 0.750 0.740 0.760 0.740 0.780 1,380,000 1,035,800 0.7506 0.709 0.700 0.719 0.700 0.737 1,459,666 0.7096 -2.60%
2020-08-06 0 0.770 0.750 0.770 0.750 0.770 536,000 404,540 0.7547 0.728 0.709 0.728 0.709 0.728 566,943 0.7135 0.00%
2020-08-05 0 0.770 0.760 0.770 0.750 0.780 1,836,000 1,401,520 0.7634 0.728 0.719 0.728 0.709 0.737 1,941,990 0.7217 1.32%
2020-08-04 0 0.760 0.750 0.760 0.720 0.760 1,082,000 795,520 0.7352 0.719 0.709 0.719 0.681 0.719 1,144,463 0.6951 1.33%
2020-08-03 0 0.750 0.730 0.750 0.730 0.750 788,000 582,620 0.7394 0.709 0.690 0.709 0.690 0.709 833,490 0.6990 2.74%
2020-07-31 0 0.730 0.730 0.740 0.710 0.750 1,540,000 1,122,420 0.7288 0.690 0.690 0.700 0.671 0.709 1,628,903 0.6891 0.00%
2020-07-30 0 0.730 0.720 0.730 0.710 0.770 2,718,000 1,986,840 0.7310 0.690 0.681 0.690 0.671 0.728 2,874,907 0.6911 2.82%
2020-07-29 0 0.710 0.690 0.710 0.690 0.720 1,680,000 1,178,100 0.7013 0.671 0.652 0.671 0.652 0.681 1,776,985 0.6630 0.00%
2020-07-28 0 0.710 0.690 0.710 0.680 0.720 1,272,000 890,160 0.6998 0.671 0.652 0.671 0.643 0.681 1,345,431 0.6616 1.43%
2020-07-27 0 0.700 0.690 0.700 0.670 0.700 1,654,000 1,131,920 0.6844 0.662 0.652 0.662 0.633 0.662 1,749,484 0.6470 2.94%
2020-07-24 0 0.680 0.670 0.680 0.660 0.710 3,452,000 2,328,980 0.6747 0.643 0.633 0.643 0.624 0.671 3,651,280 0.6379 -2.86%
2020-07-23 0 0.700 0.700 0.710 0.700 0.730 1,830,000 1,298,280 0.7094 0.662 0.662 0.671 0.662 0.690 1,935,644 0.6707 0.00%
2020-07-22 0 0.700 0.690 0.700 0.690 0.740 7,526,000 5,337,500 0.7092 0.662 0.652 0.662 0.652 0.700 7,960,468 0.6705 1.45%
2020-07-21 0 0.690 0.680 0.690 0.660 0.690 4,430,000 3,000,280 0.6773 0.652 0.643 0.652 0.624 0.652 4,685,739 0.6403 2.99%
2020-07-20 0 0.670 0.660 0.670 0.650 0.680 2,790,000 1,852,880 0.6641 0.633 0.624 0.633 0.615 0.643 2,951,064 0.6279 3.08%
2020-07-17 0 0.650 0.640 0.650 0.630 0.660 1,898,000 1,224,140 0.6450 0.615 0.605 0.615 0.596 0.624 2,007,570 0.6098 0.00%
2020-07-16 0 0.650 0.640 0.650 0.630 0.670 2,822,000 1,835,740 0.6505 0.615 0.605 0.615 0.596 0.633 2,984,911 0.6150 1.56%
2020-07-15 0 0.640 0.630 0.640 0.640 0.660 3,610,000 2,335,920 0.6471 0.605 0.596 0.605 0.605 0.624 3,818,402 0.6118 1.59%
2020-07-14 0 0.630 0.620 0.630 0.610 0.650 2,146,000 1,356,940 0.6323 0.596 0.586 0.596 0.577 0.615 2,269,886 0.5978 1.61%
2020-07-13 0 0.620 0.620 0.630 0.600 0.640 5,498,000 3,358,460 0.6109 0.586 0.586 0.596 0.567 0.605 5,815,394 0.5775 3.33%
2020-07-10 0 0.600 0.590 0.600 0.570 0.610 2,026,000 1,193,340 0.5890 0.567 0.558 0.567 0.539 0.577 2,142,959 0.5569 -1.64%
2020-07-09 0 0.610 0.600 0.610 0.590 0.630 2,304,000 1,404,820 0.6097 0.577 0.567 0.577 0.558 0.596 2,437,008 0.5765 5.17%
2020-07-08 0 0.580 0.580 0.590 0.560 0.610 3,684,000 2,173,440 0.5900 0.548 0.548 0.558 0.529 0.577 3,896,674 0.5578 -1.69%
2020-07-07 0 0.590 0.580 0.590 0.550 0.640 7,944,000 4,792,980 0.6033 0.558 0.548 0.558 0.520 0.605 8,402,599 0.5704 0.00%
2020-07-06 0 0.590 0.590 0.600 0.550 0.620 3,662,000 2,186,300 0.5970 0.558 0.558 0.567 0.520 0.586 3,873,403 0.5644 -3.28%
2020-07-03 0 0.610 0.610 0.620 0.455 0.690 14,286,000 8,295,130 0.5806 0.577 0.577 0.586 0.430 0.652 15,110,716 0.5490 -7.58%
2020-07-02 0 0.660 0.650 0.660 0.600 0.680 7,778,000 5,056,100 0.6501 0.624 0.615 0.624 0.567 0.643 8,227,016 0.6146 4.76%
2020-06-30 0 0.630 0.620 0.630 0.570 0.630 11,034,000 6,677,200 0.6051 0.596 0.586 0.596 0.539 0.596 11,670,981 0.5721 8.62%
2020-06-29 0 0.580 0.570 0.580 0.495 0.580 10,666,000 5,578,750 0.5230 0.548 0.539 0.548 0.468 0.548 11,281,737 0.4945 11.54%
2020-06-26 0 0.520 0.520 0.530 0.485 0.530 4,098,000 2,082,960 0.5083 0.492 0.492 0.501 0.459 0.501 4,334,573 0.4805 4.00%
2020-06-24 0 0.500 0.495 0.500 0.475 0.500 2,488,000 1,234,720 0.4963 0.473 0.468 0.473 0.449 0.473 2,631,630 0.4692 1.01%
2020-06-23 0 0.495 0.490 0.495 0.485 0.500 3,002,000 1,479,470 0.4928 0.468 0.463 0.468 0.459 0.473 3,175,302 0.4659 1.02%
2020-06-22 0 0.490 0.490 0.510 0.490 0.520 4,729,000 2,372,380 0.5017 0.463 0.463 0.482 0.463 0.492 5,002,000 0.4743 -1.01%
2020-06-19 0 0.495 0.490 0.495 0.440 0.495 4,428,000 2,110,360 0.4766 0.468 0.463 0.468 0.416 0.468 4,683,624 0.4506 10.00%
2020-06-18 0 0.450 0.440 0.455 0.415 0.465 3,012,000 1,324,870 0.4399 0.425 0.416 0.430 0.392 0.440 3,185,880 0.4159 -3.23%
2020-06-17 0 0.465 0.460 0.465 0.430 0.465 1,864,000 832,730 0.4467 0.440 0.435 0.440 0.407 0.440 1,971,607 0.4224 1.09%
2020-06-16 0 0.460 0.455 0.465 0.420 0.470 5,882,000 2,623,030 0.4459 0.435 0.430 0.440 0.397 0.444 6,221,562 0.4216 8.24%
2020-06-15 0 0.425 0.420 0.425 0.395 0.435 1,686,000 706,250 0.4189 0.402 0.397 0.402 0.373 0.411 1,783,331 0.3960 6.25%
2020-06-12 0 0.400 0.400 0.410 0.390 0.420 1,340,000 540,510 0.4034 0.378 0.378 0.388 0.369 0.397 1,417,357 0.3814 0.00%
2020-06-11 0 0.400 0.390 0.400 0.390 0.410 746,000 295,040 0.3955 0.378 0.369 0.378 0.369 0.388 789,066 0.3739 -1.23%
2020-06-10 0 0.405 0.405 0.410 0.370 0.405 2,622,000 1,038,570 0.3961 0.383 0.383 0.388 0.350 0.383 2,773,365 0.3745 9.46%
2020-06-09 0 0.370 0.370 0.380 0.370 0.380 712,000 264,920 0.3721 0.350 0.350 0.359 0.350 0.359 753,103 0.3518 -3.90%
2020-06-08 0 0.385 0.380 0.385 0.365 0.385 576,000 215,890 0.3748 0.364 0.359 0.364 0.345 0.364 609,252 0.3544 1.32%
2020-06-05 0 0.380 0.380 0.385 0.365 0.385 318,000 118,410 0.3724 0.359 0.359 0.364 0.345 0.364 336,358 0.3520 1.33%
2020-06-04 0 0.375 0.375 0.380 0.365 0.375 806,000 300,440 0.3728 0.355 0.355 0.359 0.345 0.355 852,530 0.3524 -1.32%
2020-06-03 0 0.380 0.380 0.385 0.375 0.390 770,000 292,500 0.3799 0.359 0.359 0.364 0.355 0.369 814,451 0.3591 -2.56%
2020-06-02 0 0.390 0.380 0.390 0.360 0.390 1,124,000 419,960 0.3736 0.369 0.359 0.369 0.340 0.369 1,188,887 0.3532 0.00%
2020-06-01 0 0.390 0.385 0.390 0.360 0.390 996,000 372,420 0.3739 0.369 0.364 0.369 0.340 0.369 1,053,498 0.3535 6.85%
2020-05-29 0 0.365 0.360 0.365 0.340 0.365 1,844,000 643,130 0.3488 0.345 0.340 0.345 0.321 0.345 1,950,452 0.3297 -1.35%
2020-05-28 0 0.370 0.365 0.370 0.335 0.370 1,224,000 435,620 0.3559 0.350 0.345 0.350 0.317 0.350 1,294,660 0.3365 0.00%
2020-05-27 0 0.370 0.370 0.375 0.355 0.380 946,000 345,400 0.3651 0.350 0.350 0.355 0.336 0.359 1,000,612 0.3452 -2.63%
2020-05-26 0 0.380 0.370 0.375 0.350 0.380 1,110,000 407,850 0.3674 0.359 0.350 0.355 0.331 0.359 1,174,079 0.3474 5.56%
2020-05-25 0 0.360 0.355 0.360 0.340 0.360 930,000 330,700 0.3556 0.340 0.336 0.340 0.321 0.340 983,688 0.3362 5.88%
2020-05-22 0 0.340 0.335 0.350 0.340 0.400 6,736,000 2,440,430 0.3623 0.321 0.317 0.331 0.321 0.378 7,124,862 0.3425 -15.00%
2020-05-21 0 0.400 0.395 0.400 0.380 0.435 5,862,000 2,390,420 0.4078 0.378 0.373 0.378 0.359 0.411 6,200,407 0.3855 -5.88%
2020-05-20 0 0.425 0.420 0.425 0.420 0.445 4,354,000 1,874,810 0.4306 0.402 0.397 0.402 0.397 0.421 4,605,352 0.4071 -2.30%
2020-05-19 0 0.435 0.430 0.435 0.425 0.455 5,756,000 2,497,190 0.4338 0.411 0.407 0.411 0.402 0.430 6,088,288 0.4102 1.16%
2020-05-18 0 0.430 0.430 0.440 0.430 0.450 4,072,000 1,773,510 0.4355 0.407 0.407 0.416 0.407 0.425 4,307,072 0.4118 -3.37%
2020-05-15 0 0.445 0.435 0.445 0.415 0.445 2,816,000 1,221,510 0.4338 0.421 0.411 0.421 0.392 0.421 2,978,565 0.4101 3.49%
2020-05-14 0 0.430 0.425 0.430 0.410 0.440 6,902,000 2,974,020 0.4309 0.407 0.402 0.407 0.388 0.416 7,300,445 0.4074 -1.15%
2020-05-13 0 0.435 0.425 0.435 0.430 0.460 5,870,000 2,606,220 0.4440 0.411 0.402 0.411 0.407 0.435 6,208,869 0.4198 -4.40%
2020-05-12 0 0.455 0.450 0.455 0.445 0.475 3,382,000 1,548,960 0.4580 0.430 0.425 0.430 0.421 0.449 3,577,239 0.4330 -4.21%
2020-05-11 0 0.475 0.465 0.470 0.455 0.510 12,348,000 6,006,850 0.4865 0.449 0.440 0.444 0.430 0.482 13,060,837 0.4599 1.06%
2020-05-08 0 0.470 0.465 0.470 0.425 0.475 8,817,000 4,007,130 0.4545 0.444 0.440 0.444 0.402 0.449 9,325,996 0.4297 9.30%
2020-05-07 0 0.430 0.425 0.435 0.420 0.435 3,374,000 1,432,070 0.4244 0.407 0.402 0.411 0.397 0.411 3,568,778 0.4013 0.00%
2020-05-06 0 0.430 0.425 0.430 0.415 0.445 6,742,000 2,907,140 0.4312 0.407 0.402 0.407 0.392 0.421 7,131,209 0.4077 3.61%
2020-05-05 0 0.415 0.415 0.425 0.405 0.445 6,348,000 2,731,770 0.4303 0.392 0.392 0.402 0.383 0.421 6,714,464 0.4068 0.00%
2020-05-04 0 0.415 0.415 0.425 0.415 0.450 4,290,000 1,837,930 0.4284 0.392 0.392 0.402 0.392 0.425 4,537,657 0.4050 -5.68%
2020-04-29 0 0.440 0.440 0.445 0.415 0.460 11,508,000 5,046,410 0.4385 0.416 0.416 0.421 0.392 0.435 12,172,345 0.4146 6.02%
2020-04-28 0 0.415 0.410 0.415 0.395 0.445 8,752,000 3,693,670 0.4220 0.392 0.388 0.392 0.373 0.421 9,257,244 0.3990 2.47%
2020-04-27 0 0.405 0.405 0.410 0.390 0.410 6,004,000 2,389,920 0.3981 0.383 0.383 0.388 0.369 0.388 6,350,605 0.3763 -1.22%
2020-04-24 0 0.410 0.410 0.415 0.405 0.440 7,582,000 3,194,900 0.4214 0.388 0.388 0.392 0.383 0.416 8,019,701 0.3984 -2.38%
2020-04-23 0 0.420 0.420 0.425 0.420 0.450 6,622,000 2,824,580 0.4265 0.397 0.397 0.402 0.397 0.425 7,004,281 0.4033 -3.45%
2020-04-22 0 0.435 0.435 0.440 0.430 0.475 9,552,000 4,282,940 0.4484 0.411 0.411 0.416 0.407 0.449 10,103,427 0.4239 -8.42%
2020-04-21 0 0.475 0.470 0.475 0.420 0.480 16,270,000 7,392,180 0.4543 0.449 0.444 0.449 0.397 0.454 17,209,250 0.4295 6.74%
2020-04-20 0 0.445 0.440 0.445 0.435 0.500 17,542,000 8,005,490 0.4564 0.421 0.416 0.421 0.411 0.473 18,554,682 0.4315 -10.10%
2020-04-17 0 0.495 0.495 0.500 0.490 0.550 19,102,000 9,616,070 0.5034 0.468 0.468 0.473 0.463 0.520 20,204,739 0.4759 -4.81%
2020-04-16 0 0.520 0.520 0.530 0.480 0.560 36,482,000 18,888,810 0.5178 0.492 0.492 0.501 0.454 0.529 38,588,068 0.4895 4.00%
2020-04-15 0 0.500 0.495 0.500 0.495 0.830 122,928,000 75,396,680 0.6133 0.473 0.468 0.473 0.468 0.785 130,024,507 0.5799

Copyright & disclaimer, Privacy policy

Back to top