Huisen Shares Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02127  2020-12-29    
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
2026-01-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2026-01-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2025-06-06 0 0.020 0.020 0.021 0.020 0.021 358,000 7,262 0.0203 0.020 0.020 0.021 0.020 0.021 358,000 0.0203 0.00%
2025-06-05 0 0.020 0.020 0.021 0.020 0.020 3,002,000 60,040 0.0200 0.020 0.020 0.021 0.020 0.020 3,002,000 0.0200 0.00%
2025-06-04 0 0.020 0.019 0.020 0.019 0.020 7,614,000 146,894 0.0193 0.020 0.019 0.020 0.019 0.020 7,614,000 0.0193 0.00%
2025-06-03 0 0.020 0.019 0.020 0.019 0.020 6,298,000 119,750 0.0190 0.020 0.019 0.020 0.019 0.020 6,298,000 0.0190 -4.76%
2025-06-02 0 0.021 0.019 0.021 0.019 0.021 918,000 18,476 0.0201 0.021 0.019 0.021 0.019 0.021 918,000 0.0201 0.00%
2025-05-30 0 0.021 0.020 0.021 0.020 0.021 1,068,000 21,438 0.0201 0.021 0.020 0.021 0.020 0.021 1,068,000 0.0201 0.00%
2025-05-29 0 0.021 0.020 0.021 0.020 0.021 942,000 19,430 0.0206 0.021 0.020 0.021 0.020 0.021 942,000 0.0206 0.00%
2025-05-28 0 0.021 0.020 0.021 0.019 0.021 5,534,000 114,280 0.0207 0.021 0.020 0.021 0.019 0.021 5,534,000 0.0207 0.00%
2025-05-27 0 0.021 0.019 0.021 0.019 0.021 5,134,000 101,460 0.0198 0.021 0.019 0.021 0.019 0.021 5,134,000 0.0198 5.00%
2025-05-26 0 0.020 0.020 0.021 0.020 0.023 8,372,000 171,426 0.0205 0.020 0.020 0.021 0.020 0.023 8,372,000 0.0205 -9.09%
2025-05-23 0 0.022 0.021 0.022 0.022 0.022 464,000 10,014 0.0216 0.022 0.021 0.022 0.022 0.022 464,000 0.0216 4.76%
2025-05-22 0 0.021 0.021 0.022 0.021 0.023 6,202,000 131,454 0.0212 0.021 0.021 0.022 0.021 0.023 6,202,000 0.0212 -8.70%
2025-05-21 0 0.023 0.022 0.023 0.020 0.023 13,832,000 293,572 0.0212 0.023 0.022 0.023 0.020 0.023 13,832,000 0.0212 4.55%
2025-05-20 0 0.022 0.021 0.022 0.022 0.031 81,492,000 2,119,306 0.0260 0.022 0.021 0.022 0.022 0.031 81,492,000 0.0260 0.00%
2025-05-19 1 0.022 0.021 0.023 0.020 0.027 31,406,000 670,022 0.0213 0.022 0.021 0.023 0.020 0.027 31,406,000 0.0213 -18.52%
2025-05-16 0 0.027 0.026 0.028 0.026 0.030 5,518,000 149,190 0.0270 0.027 0.026 0.028 0.026 0.030 5,518,000 0.0270 3.85%
2025-05-15 0 0.026 0.026 0.027 0.026 0.030 1,964,000 52,704 0.0268 0.026 0.026 0.027 0.026 0.030 1,964,000 0.0268 0.00%
2025-05-14 0 0.026 0.025 0.027 0.025 0.028 5,124,000 131,566 0.0257 0.026 0.025 0.027 0.025 0.028 5,124,000 0.0257 -7.14%
2025-05-13 0 0.028 0.024 0.028 0.023 0.028 3,201,891 84,915 0.0265 0.028 0.024 0.028 0.023 0.028 3,201,891 0.0265 16.67%
2025-05-12 0 0.024 0.023 0.024 0.022 0.024 5,006,000 114,736 0.0229 0.024 0.023 0.024 0.022 0.024 5,006,000 0.0229 0.00%
2025-05-09 0 0.024 0.023 0.024 0.023 0.025 3,628,000 85,752 0.0236 0.024 0.023 0.024 0.023 0.025 3,628,000 0.0236 4.35%
2025-05-08 0 0.023 0.023 0.024 0.023 0.026 6,252,000 145,508 0.0233 0.023 0.023 0.024 0.023 0.026 6,252,000 0.0233 -8.00%
2025-05-07 0 0.025 0.025 0.026 0.024 0.036 39,968,000 1,106,098 0.0277 0.025 0.025 0.026 0.024 0.036 39,968,000 0.0277 0.00%
2025-05-06 0 0.025 0.025 0.026 0.018 0.026 193,996,000 3,790,092 0.0195 0.025 0.025 0.026 0.018 0.026 193,996,000 0.0195 31.58%
2025-05-02 0 0.019 0.017 0.019 0.016 0.019 2,528,000 42,608 0.0169 0.019 0.017 0.019 0.016 0.019 2,528,000 0.0169 18.75%
2025-04-30 0 0.016 0.016 0.017 0.016 0.017 120,000 2,036 0.0170 0.016 0.016 0.017 0.016 0.017 120,000 0.0170 -5.88%
2025-04-29 0 0.017 0.016 0.017 0.016 0.018 1,740,000 29,306 0.0168 0.017 0.016 0.017 0.016 0.018 1,740,000 0.0168 0.00%
2025-04-28 0 0.017 0.016 0.017 0.016 0.017 2,004,000 33,134 0.0165 0.017 0.016 0.017 0.016 0.017 2,004,000 0.0165 0.00%
2025-04-25 0 0.017 0.017 0.018 0.017 0.018 488,000 8,656 0.0177 0.017 0.017 0.018 0.017 0.018 488,000 0.0177 -5.56%
2025-04-24 0 0.018 0.016 0.018 0.016 0.018 7,756,000 132,050 0.0170 0.018 0.016 0.018 0.016 0.018 7,756,000 0.0170 5.88%
2025-04-23 0 0.017 0.015 0.017 0.015 0.017 5,738,000 90,572 0.0158 0.017 0.015 0.017 0.015 0.017 5,738,000 0.0158 13.33%
2025-04-22 0 0.015 0.014 0.015 0.014 0.016 7,438,000 106,846 0.0144 0.015 0.014 0.015 0.014 0.016 7,438,000 0.0144 0.00%
2025-04-17 0 0.015 0.014 0.016 0.014 0.016 14,926,000 216,926 0.0145 0.015 0.014 0.016 0.014 0.016 14,926,000 0.0145 0.00%
2025-04-16 0 0.015 0.015 0.016 0.015 0.015 1,440,000 21,620 0.0150 0.015 0.015 0.016 0.015 0.015 1,440,000 0.0150 -6.25%
2025-04-15 0 0.016 0.015 0.016 0.016 0.016 1,100,000 17,600 0.0160 0.016 0.015 0.016 0.016 0.016 1,100,000 0.0160 0.00%
2025-04-14 0 0.016 0.015 0.016 0.016 0.016 52,000 832 0.0160 0.016 0.015 0.016 0.016 0.016 52,000 0.0160 0.00%
2025-04-11 0 0.016 0.015 0.016 0.014 0.016 732,000 10,974 0.0150 0.016 0.015 0.016 0.014 0.016 732,000 0.0150 6.67%
2025-04-10 0 0.015 0.015 0.016 0.014 0.016 2,562,000 40,680 0.0159 0.015 0.015 0.016 0.014 0.016 2,562,000 0.0159 -6.25%
2025-04-09 0 0.016 0.015 0.016 0.014 0.017 14,192,000 217,860 0.0154 0.016 0.015 0.016 0.014 0.017 14,192,000 0.0154 0.00%
2025-04-08 0 0.016 0.015 0.016 0.015 0.016 1,854,000 28,166 0.0152 0.016 0.015 0.016 0.015 0.016 1,854,000 0.0152 6.67%
2025-04-07 0 0.015 0.014 0.015 0.013 0.017 36,834,000 569,786 0.0155 0.015 0.014 0.015 0.013 0.017 36,834,000 0.0155 -16.67%
2025-04-03 0 0.018 0.017 0.018 0.018 0.020 14,224,000 262,550 0.0185 0.018 0.017 0.018 0.018 0.020 14,224,000 0.0185 -5.26%
2025-04-02 0 0.019 0.019 0.020 0.019 0.020 15,470,000 299,124 0.0193 0.019 0.019 0.020 0.019 0.020 15,470,000 0.0193 -9.52%
2025-04-01 0 0.021 0.020 0.021 0.020 0.023 12,656,000 258,978 0.0205 0.021 0.020 0.021 0.020 0.023 12,656,000 0.0205 -8.70%
2025-03-31 0 0.023 0.022 0.023 0.020 0.025 40,200,000 866,698 0.0216 0.023 0.022 0.023 0.020 0.025 40,200,000 0.0216 -11.54%
2025-03-28 0 0.026 0.025 0.026 0.025 0.026 418,000 10,654 0.0255 0.026 0.025 0.026 0.025 0.026 418,000 0.0255 0.00%
2025-03-27 0 0.026 0.026 0.027 0.026 0.028 1,182,000 31,726 0.0268 0.026 0.026 0.027 0.026 0.028 1,182,000 0.0268 -3.70%
2025-03-26 0 0.027 0.026 0.027 0.025 0.027 822,000 21,774 0.0265 0.027 0.026 0.027 0.025 0.027 822,000 0.0265 0.00%
2025-03-25 0 0.027 0.025 0.027 0.025 0.027 1,052,000 26,998 0.0257 0.027 0.025 0.027 0.025 0.027 1,052,000 0.0257 8.00%
2025-03-24 0 0.025 0.025 0.026 0.024 0.025 3,462,000 84,412 0.0244 0.025 0.025 0.026 0.024 0.025 3,462,000 0.0244 -3.85%
2025-03-21 0 0.026 0.026 0.027 0.024 0.027 198,000 5,148 0.0260 0.026 0.026 0.027 0.024 0.027 198,000 0.0260 0.00%
2025-03-20 0 0.026 0.025 0.026 0.025 0.026 44,000 1,112 0.0253 0.026 0.025 0.026 0.025 0.026 44,000 0.0253 0.00%
2025-03-19 0 0.026 0.026 0.027 0.025 0.026 11,840,000 307,672 0.0260 0.026 0.026 0.027 0.025 0.026 11,840,000 0.0260 0.00%
2025-03-18 0 0.026 0.026 0.027 0.024 0.027 958,000 24,074 0.0251 0.026 0.026 0.027 0.024 0.027 958,000 0.0251 0.00%
2025-03-17 0 0.026 0.025 0.026 0.024 0.028 5,746,000 142,302 0.0248 0.026 0.025 0.026 0.024 0.028 5,746,000 0.0248 -3.70%
2025-03-14 0 0.027 0.026 0.028 0.024 0.028 1,104,000 27,984 0.0253 0.027 0.026 0.028 0.024 0.028 1,104,000 0.0253 3.85%
2025-03-13 0 0.026 0.026 0.028 0.025 0.031 4,922,000 129,896 0.0264 0.026 0.026 0.028 0.025 0.031 4,922,000 0.0264 -7.14%
2025-03-12 0 0.028 0.028 0.031 0.027 0.031 6,168,000 179,906 0.0292 0.028 0.028 0.031 0.027 0.031 6,168,000 0.0292 0.00%
2025-03-11 0 0.028 0.028 0.031 0.024 0.039 57,044,000 1,777,416 0.0312 0.028 0.028 0.031 0.024 0.039 57,044,000 0.0312 12.00%
2025-03-10 0 0.025 0.024 0.025 0.024 0.028 1,538,000 39,354 0.0256 0.025 0.024 0.025 0.024 0.028 1,538,000 0.0256 -7.41%
2025-03-07 0 0.027 0.026 0.027 0.025 0.027 678,000 17,542 0.0259 0.027 0.026 0.027 0.025 0.027 678,000 0.0259 3.85%
2025-03-06 0 0.026 0.025 0.026 0.023 0.027 5,132,000 126,750 0.0247 0.026 0.025 0.026 0.023 0.027 5,132,000 0.0247 8.33%
2025-03-05 0 0.024 0.025 0.026 0.022 0.032 25,738,000 705,458 0.0274 0.024 0.025 0.026 0.022 0.032 25,738,000 0.0274 9.09%
2025-03-04 0 0.022 0.021 0.023 0.021 0.022 3,466,000 74,570 0.0215 0.022 0.021 0.023 0.021 0.022 3,466,000 0.0215 4.76%
2025-03-03 0 0.021 0.021 0.022 0.021 0.026 7,174,000 155,084 0.0216 0.021 0.021 0.022 0.021 0.026 7,174,000 0.0216 -16.00%
2025-02-28 0 0.025 0.024 0.025 0.025 0.025 200,000 5,000 0.0250 0.025 0.024 0.025 0.025 0.025 200,000 0.0250 -3.85%
2025-02-27 0 0.026 0.025 0.026 0.025 0.027 4,622,000 117,614 0.0254 0.026 0.025 0.026 0.025 0.027 4,622,000 0.0254 -7.14%
2025-02-26 0 0.028 0.027 0.029 0.023 0.028 8,848,000 231,020 0.0261 0.028 0.027 0.029 0.023 0.028 8,848,000 0.0261 16.67%
2025-02-25 0 0.024 0.023 0.024 0.023 0.024 1,082,000 25,002 0.0231 0.024 0.023 0.024 0.023 0.024 1,082,000 0.0231 4.35%
2025-02-24 0 0.023 0.021 0.023 0.021 0.024 1,460,000 32,464 0.0222 0.023 0.021 0.023 0.021 0.024 1,460,000 0.0222 0.00%
2025-02-21 0 0.023 0.022 0.023 0.020 0.024 8,746,000 193,430 0.0221 0.023 0.022 0.023 0.020 0.024 8,746,000 0.0221 21.05%
2025-02-20 0 0.019 0.019 0.020 0.019 0.021 20,338,000 402,702 0.0198 0.019 0.019 0.020 0.019 0.021 20,338,000 0.0198 -5.00%
2025-02-19 0 0.020 0.020 0.021 0.019 0.021 24,164,000 487,546 0.0202 0.020 0.020 0.021 0.019 0.021 24,164,000 0.0202 0.00%
2025-02-18 0 0.020 0.019 0.020 0.019 0.021 29,060,000 579,980 0.0200 0.020 0.019 0.020 0.019 0.021 29,060,000 0.0200 0.00%
2025-02-17 0 0.020 0.020 0.021 0.020 0.021 848,000 17,246 0.0203 0.020 0.020 0.021 0.020 0.021 848,000 0.0203 -4.76%
2025-02-14 0 0.021 0.020 0.021 0.019 0.023 20,466,000 414,276 0.0202 0.021 0.020 0.021 0.019 0.023 20,466,000 0.0202 -4.55%
2025-02-13 0 0.022 0.021 0.022 0.021 0.023 6,782,000 151,482 0.0223 0.022 0.021 0.022 0.021 0.023 6,782,000 0.0223 0.00%
2025-02-12 0 0.022 0.021 0.022 0.020 0.026 27,878,000 613,846 0.0220 0.022 0.021 0.022 0.020 0.026 27,878,000 0.0220 0.00%
2025-02-11 0 0.022 0.021 0.022 0.021 0.023 9,108,000 200,562 0.0220 0.022 0.021 0.022 0.021 0.023 9,108,000 0.0220 0.00%
2025-02-10 0 0.022 0.021 0.022 0.019 0.025 23,144,000 486,042 0.0210 0.022 0.021 0.022 0.019 0.025 23,144,000 0.0210 10.00%
2025-02-07 0 0.020 0.019 0.020 0.019 0.022 3,736,000 75,044 0.0201 0.020 0.019 0.020 0.019 0.022 3,736,000 0.0201 5.26%
2025-02-06 0 0.019 0.019 0.020 0.018 0.022 18,144,000 357,724 0.0197 0.019 0.019 0.020 0.018 0.022 18,144,000 0.0197 -13.64%
2025-02-05 0 0.022 0.021 0.022 0.021 0.023 4,694,000 102,826 0.0219 0.022 0.021 0.022 0.021 0.023 4,694,000 0.0219 4.76%
2025-02-04 0 0.021 0.021 0.022 0.021 0.022 834,000 17,776 0.0213 0.021 0.021 0.022 0.021 0.022 834,000 0.0213 -8.70%
2025-02-03 0 0.023 0.022 0.023 0.021 0.023 160,000 3,636 0.0227 0.023 0.022 0.023 0.021 0.023 160,000 0.0227 4.55%
2025-01-28 0 0.022 0.021 0.022 0.021 0.022 118,000 2,592 0.0220 0.022 0.021 0.022 0.021 0.022 118,000 0.0220 0.00%
2025-01-27 0 0.022 0.021 0.022 0.021 0.023 872,000 18,718 0.0215 0.022 0.021 0.022 0.021 0.023 872,000 0.0215 0.00%
2025-01-24 0 0.022 0.021 0.022 0.021 0.023 1,040,000 22,726 0.0219 0.022 0.021 0.022 0.021 0.023 1,040,000 0.0219 0.00%
2025-01-23 0 0.022 0.021 0.022 0.021 0.022 490,000 10,406 0.0212 0.022 0.021 0.022 0.021 0.022 490,000 0.0212 0.00%
2025-01-22 0 0.022 0.021 0.022 0.021 0.022 1,068,000 22,616 0.0212 0.022 0.021 0.022 0.021 0.022 1,068,000 0.0212 0.00%
2025-01-21 0 0.022 0.021 0.022 0.021 0.023 6,006,000 132,004 0.0220 0.022 0.021 0.022 0.021 0.023 6,006,000 0.0220 -4.35%
2025-01-20 0 0.023 0.021 0.023 0.021 0.026 7,768,000 178,004 0.0229 0.023 0.021 0.023 0.021 0.026 7,768,000 0.0229 4.55%
2025-01-17 0 0.022 0.021 0.022 0.021 0.023 16,314,000 350,448 0.0215 0.022 0.021 0.022 0.021 0.023 16,314,000 0.0215 -4.35%
2025-01-16 0 0.023 0.022 0.023 0.023 0.023 18,000 414 0.0230 0.023 0.022 0.023 0.023 0.023 18,000 0.0230 0.00%
2025-01-15 0 0.023 0.022 0.023 0.022 0.023 74,000 1,640 0.0222 0.023 0.022 0.023 0.022 0.023 74,000 0.0222 0.00%
2025-01-14 0 0.023 0.022 0.023 0.020 0.024 9,146,000 200,038 0.0219 0.023 0.022 0.023 0.020 0.024 9,146,000 0.0219 -4.17%
2025-01-13 0 0.024 0.023 0.024 0.023 0.025 1,612,000 37,998 0.0236 0.024 0.023 0.024 0.023 0.025 1,612,000 0.0236 0.00%
2025-01-10 0 0.024 0.023 0.024 0.024 0.025 432,000 10,436 0.0242 0.024 0.023 0.024 0.024 0.025 432,000 0.0242 -4.00%
2025-01-09 0 0.025 0.024 0.025 0.024 0.026 3,520,000 86,560 0.0246 0.025 0.024 0.025 0.024 0.026 3,520,000 0.0246 0.00%
2025-01-08 0 0.025 0.024 0.025 0.024 0.026 80,000 1,998 0.0250 0.025 0.024 0.025 0.024 0.026 80,000 0.0250 -3.85%
2025-01-07 0 0.026 0.025 0.027 0.026 0.027 4,330,000 113,400 0.0262 0.026 0.025 0.027 0.026 0.027 4,330,000 0.0262 0.00%
2025-01-06 0 0.026 0.025 0.026 0.024 0.026 4,036,000 100,800 0.0250 0.026 0.025 0.026 0.024 0.026 4,036,000 0.0250 4.00%
2025-01-03 0 0.025 0.024 0.025 0.023 0.025 15,410,000 365,488 0.0237 0.025 0.024 0.025 0.023 0.025 15,410,000 0.0237 -3.85%
2025-01-02 0 0.026 0.025 0.026 0.026 0.026 4,106,000 106,756 0.0260 0.026 0.025 0.026 0.026 0.026 4,106,000 0.0260 0.00%
2024-12-31 0 0.026 0.025 0.026 0.026 0.028 11,216,000 298,094 0.0266 0.026 0.025 0.026 0.026 0.028 11,216,000 0.0266 -3.70%
2024-12-30 0 0.027 0.028 0.029 0.026 0.029 7,918,000 214,904 0.0271 0.027 0.028 0.029 0.026 0.029 7,918,000 0.0271 -3.57%
2024-12-27 0 0.028 0.027 0.028 0.026 0.029 1,536,000 41,090 0.0268 0.028 0.027 0.028 0.026 0.029 1,536,000 0.0268 -6.67%
2024-12-24 0 0.030 0.028 0.030 0.025 0.031 466,000 12,822 0.0275 0.030 0.028 0.030 0.025 0.031 466,000 0.0275 11.11%
2024-12-23 0 0.027 0.026 0.027 0.026 0.027 538,000 14,002 0.0260 0.027 0.026 0.027 0.026 0.027 538,000 0.0260 3.85%
2024-12-20 0 0.026 0.026 0.028 0.026 0.028 1,696,000 44,666 0.0263 0.026 0.026 0.028 0.026 0.028 1,696,000 0.0263 -7.14%
2024-12-19 0 0.028 0.027 0.028 0.026 0.028 258,000 6,890 0.0267 0.028 0.027 0.028 0.026 0.028 258,000 0.0267 7.69%
2024-12-18 0 0.026 0.026 0.027 0.026 0.027 316,000 8,522 0.0270 0.026 0.026 0.027 0.026 0.027 316,000 0.0270 -3.70%
2024-12-17 0 0.027 0.026 0.028 0.026 0.027 1,036,000 27,006 0.0261 0.027 0.026 0.028 0.026 0.027 1,036,000 0.0261 3.85%
2024-12-16 0 0.026 0.025 0.026 0.025 0.029 4,280,000 112,482 0.0263 0.026 0.025 0.026 0.025 0.029 4,280,000 0.0263 -3.70%
2024-12-13 0 0.027 0.026 0.028 0.027 0.027 8,948,000 241,596 0.0270 0.027 0.026 0.028 0.027 0.027 8,948,000 0.0270 -3.57%
2024-12-12 0 0.028 0.028 0.029 0.026 0.029 1,202,000 33,942 0.0282 0.028 0.028 0.029 0.026 0.029 1,202,000 0.0282 -6.67%
2024-12-11 0 0.030 0.027 0.030 0.027 0.032 1,850,000 52,942 0.0286 0.030 0.027 0.030 0.027 0.032 1,850,000 0.0286 -3.23%
2024-12-10 0 0.031 0.029 0.032 0.028 0.033 2,120,000 65,778 0.0310 0.031 0.029 0.032 0.028 0.033 2,120,000 0.0310 3.33%
2024-12-09 0 0.030 0.029 0.030 0.027 0.033 2,138,000 61,442 0.0287 0.030 0.029 0.030 0.027 0.033 2,138,000 0.0287 -9.09%
2024-12-06 0 0.033 0.032 0.033 0.030 0.033 762,000 23,276 0.0305 0.033 0.032 0.033 0.030 0.033 762,000 0.0305 0.00%
2024-12-05 0 0.033 0.031 0.033 0.030 0.034 4,864,000 152,600 0.0314 0.033 0.031 0.033 0.030 0.034 4,864,000 0.0314 10.00%
2024-12-04 0 0.030 0.030 0.032 0.030 0.031 2,180,000 67,504 0.0310 0.030 0.030 0.032 0.030 0.031 2,180,000 0.0310 -3.23%
2024-12-03 0 0.031 0.030 0.032 0.030 0.033 5,378,000 167,354 0.0311 0.031 0.030 0.032 0.030 0.033 5,378,000 0.0311 -6.06%
2024-12-02 0 0.033 0.030 0.033 0.026 0.033 8,920,000 254,580 0.0285 0.033 0.030 0.033 0.026 0.033 8,920,000 0.0285 17.86%
2024-11-29 0 0.028 0.028 0.029 0.026 0.030 15,578,000 430,302 0.0276 0.028 0.028 0.029 0.026 0.030 15,578,000 0.0276 0.00%
2024-11-28 0 0.028 0.028 0.030 0.028 0.031 1,192,000 34,276 0.0288 0.028 0.028 0.030 0.028 0.031 1,192,000 0.0288 -3.45%
2024-11-27 0 0.029 0.029 0.030 0.028 0.030 840,000 24,358 0.0290 0.029 0.029 0.030 0.028 0.030 840,000 0.0290 3.57%
2024-11-26 0 0.028 0.028 0.031 0.028 0.031 1,150,000 34,042 0.0296 0.028 0.028 0.031 0.028 0.031 1,150,000 0.0296 -9.68%
2024-11-25 0 0.031 0.030 0.031 0.028 0.032 862,000 25,496 0.0296 0.031 0.030 0.031 0.028 0.032 862,000 0.0296 6.90%
2024-11-22 0 0.029 0.028 0.029 0.029 0.031 3,638,000 108,892 0.0299 0.029 0.028 0.029 0.029 0.031 3,638,000 0.0299 -3.33%
2024-11-21 0 0.030 0.029 0.030 0.028 0.032 882,000 25,602 0.0290 0.030 0.029 0.030 0.028 0.032 882,000 0.0290 -9.09%
2024-11-20 0 0.033 0.032 0.033 0.026 0.033 5,660,000 176,636 0.0312 0.033 0.032 0.033 0.026 0.033 5,660,000 0.0312 17.86%
2024-11-19 0 0.028 0.026 0.028 0.024 0.029 9,826,000 262,000 0.0267 0.028 0.026 0.028 0.024 0.029 9,826,000 0.0267 7.69%
2024-11-18 0 0.026 0.025 0.026 0.025 0.031 30,238,000 778,328 0.0257 0.026 0.025 0.026 0.025 0.031 30,238,000 0.0257 -21.21%
2024-11-15 0 0.033 0.031 0.033 0.030 0.035 3,288,000 107,476 0.0327 0.033 0.031 0.033 0.030 0.035 3,288,000 0.0327 10.00%
2024-11-14 0 0.030 0.030 0.032 0.030 0.033 6,714,000 205,462 0.0306 0.030 0.030 0.032 0.030 0.033 6,714,000 0.0306 0.00%
2024-11-13 0 0.030 0.028 0.030 0.027 0.030 1,492,000 43,636 0.0292 0.030 0.028 0.030 0.027 0.030 1,492,000 0.0292 0.00%
2024-11-12 0 0.030 0.030 0.031 0.029 0.034 7,548,000 232,478 0.0308 0.030 0.030 0.031 0.029 0.034 7,548,000 0.0308 3.45%
2024-11-11 0 0.029 0.029 0.030 0.024 0.046 67,994,000 2,192,912 0.0323 0.029 0.029 0.030 0.024 0.046 67,994,000 0.0323 -36.96%
2024-11-08 0 0.046 0.045 0.046 0.040 0.049 10,508,000 471,494 0.0449 0.046 0.045 0.046 0.040 0.049 10,508,000 0.0449 -6.12%
2024-11-07 0 0.049 0.048 0.050 0.048 0.051 3,258,000 160,764 0.0493 0.049 0.048 0.050 0.048 0.051 3,258,000 0.0493 -5.77%
2024-11-06 0 0.052 0.051 0.052 0.051 0.052 924,000 48,046 0.0520 0.052 0.051 0.052 0.051 0.052 924,000 0.0520 1.96%
2024-11-05 0 0.051 0.051 0.052 0.050 0.052 10,000 510 0.0510 0.051 0.051 0.052 0.050 0.052 10,000 0.0510 2.00%
2024-11-04 0 0.050 0.050 0.051 0.050 0.052 438,000 22,024 0.0503 0.050 0.050 0.051 0.050 0.052 438,000 0.0503 -1.96%
2024-11-01 0 0.051 0.051 0.053 0.048 0.051 1,070,000 53,494 0.0500 0.051 0.051 0.053 0.048 0.051 1,070,000 0.0500 -3.77%
2024-10-31 0 0.053 0.049 0.053 - - 0 0 - 0.053 0.049 0.053 - - 0 - 0.00%
2024-10-30 0 0.053 0.052 0.054 0.051 0.054 658,000 34,726 0.0528 0.053 0.052 0.054 0.051 0.054 658,000 0.0528 0.00%
2024-10-29 0 0.053 0.053 0.054 0.051 0.054 788,000 41,106 0.0522 0.053 0.053 0.054 0.051 0.054 788,000 0.0522 1.92%
2024-10-28 0 0.052 0.053 0.054 0.051 0.055 2,236,000 118,802 0.0531 0.052 0.053 0.054 0.051 0.055 2,236,000 0.0531 -3.70%
2024-10-25 0 0.054 0.053 0.054 0.051 0.056 320,000 17,050 0.0533 0.054 0.053 0.054 0.051 0.056 320,000 0.0533 0.00%
2024-10-24 0 0.054 0.054 0.056 0.053 0.057 1,812,000 99,548 0.0549 0.054 0.054 0.056 0.053 0.057 1,812,000 0.0549 -1.82%
2024-10-23 0 0.055 0.055 0.057 0.053 0.058 1,618,000 88,874 0.0549 0.055 0.055 0.057 0.053 0.058 1,618,000 0.0549 0.00%
2024-10-22 0 0.055 0.055 0.056 0.052 0.057 2,162,000 119,476 0.0553 0.055 0.055 0.056 0.052 0.057 2,162,000 0.0553 7.84%
2024-10-21 0 0.051 0.051 0.052 0.050 0.053 1,832,000 93,512 0.0510 0.051 0.051 0.052 0.050 0.053 1,832,000 0.0510 0.00%
2024-10-18 0 0.051 0.050 0.051 0.048 0.052 3,516,000 178,012 0.0506 0.051 0.050 0.051 0.048 0.052 3,516,000 0.0506 6.25%
2024-10-17 0 0.048 0.048 0.050 0.048 0.052 8,018,000 397,024 0.0495 0.048 0.048 0.050 0.048 0.052 8,018,000 0.0495 -5.88%
2024-10-16 0 0.051 0.051 0.053 0.050 0.053 2,194,000 112,850 0.0514 0.051 0.051 0.053 0.050 0.053 2,194,000 0.0514 0.00%
2024-10-15 0 0.051 0.051 0.052 0.050 0.058 12,726,000 694,892 0.0546 0.051 0.051 0.052 0.050 0.058 12,726,000 0.0546 -8.93%
2024-10-14 0 0.056 0.056 0.057 0.053 0.079 155,402,000 9,051,034 0.0582 0.056 0.056 0.057 0.053 0.079 155,402,000 0.0582 -27.27%
2024-10-10 0 0.077 0.074 0.077 0.072 0.088 2,380,000 179,684 0.0755 0.077 0.074 0.077 0.072 0.088 2,380,000 0.0755 -8.33%
2024-10-09 0 0.084 0.081 0.085 0.083 0.093 870,000 74,478 0.0856 0.084 0.081 0.085 0.083 0.093 870,000 0.0856 -10.64%
2024-10-08 0 0.094 0.083 0.092 0.075 0.100 7,018,000 604,514 0.0861 0.094 0.083 0.092 0.075 0.100 7,018,000 0.0861 11.90%
2024-10-07 0 0.084 0.084 0.086 0.083 0.090 7,140,000 607,556 0.0851 0.084 0.084 0.086 0.083 0.090 7,140,000 0.0851 -3.45%
2024-10-04 0 0.087 0.079 0.086 0.076 0.087 18,480,000 1,521,498 0.0823 0.087 0.079 0.086 0.076 0.087 18,480,000 0.0823 11.54%
2024-10-03 0 0.078 0.075 0.079 0.070 0.085 7,166,000 554,408 0.0774 0.078 0.075 0.079 0.070 0.085 7,166,000 0.0774 -4.88%
2024-10-02 0 0.082 0.080 0.082 0.058 0.090 32,702,000 2,323,334 0.0710 0.082 0.080 0.082 0.058 0.090 32,702,000 0.0710 20.59%
2024-09-30 0 0.068 0.068 0.069 0.067 0.077 7,890,000 547,618 0.0694 0.068 0.068 0.069 0.067 0.077 7,890,000 0.0694 -11.69%
2024-09-27 0 0.077 0.075 0.077 0.071 0.077 3,930,000 293,642 0.0747 0.077 0.075 0.077 0.071 0.077 3,930,000 0.0747 5.48%
2024-09-26 0 0.073 0.067 0.073 0.066 0.075 630,000 44,026 0.0699 0.073 0.067 0.073 0.066 0.075 630,000 0.0699 -1.35%
2024-09-25 0 0.074 0.066 0.074 0.065 0.075 1,918,000 131,396 0.0685 0.074 0.066 0.074 0.065 0.075 1,918,000 0.0685 5.71%
2024-09-24 0 0.070 0.072 0.074 0.067 0.076 3,670,000 258,640 0.0705 0.070 0.072 0.074 0.067 0.076 3,670,000 0.0705 -9.09%
2024-09-23 0 0.077 0.074 0.077 0.070 0.083 6,406,000 477,354 0.0745 0.077 0.074 0.077 0.070 0.083 6,406,000 0.0745 -3.75%
2024-09-20 0 0.080 0.074 0.080 0.066 0.085 5,804,000 436,600 0.0752 0.080 0.074 0.080 0.066 0.085 5,804,000 0.0752 14.29%
2024-09-19 0 0.070 0.068 0.070 0.063 0.085 10,932,000 795,292 0.0727 0.070 0.068 0.070 0.063 0.085 10,932,000 0.0727 -19.54%
2024-09-17 0 0.087 0.087 0.088 0.087 0.088 206,000 17,994 0.0873 0.087 0.087 0.088 0.087 0.088 206,000 0.0873 0.00%
2024-09-16 0 0.087 0.084 0.087 0.080 0.087 1,088,000 91,138 0.0838 0.087 0.084 0.087 0.080 0.087 1,088,000 0.0838 8.75%
2024-09-13 0 0.080 0.078 0.080 0.074 0.080 5,028,000 392,660 0.0781 0.080 0.078 0.080 0.074 0.080 5,028,000 0.0781 2.56%
2024-09-12 0 0.078 0.074 0.078 0.073 0.078 1,384,000 103,940 0.0751 0.078 0.074 0.078 0.073 0.078 1,384,000 0.0751 2.63%
2024-09-11 0 0.076 0.075 0.077 0.070 0.077 1,490,000 106,854 0.0717 0.076 0.075 0.077 0.070 0.077 1,490,000 0.0717 5.56%
2024-09-10 0 0.072 0.070 0.072 0.056 0.072 3,064,000 207,686 0.0678 0.072 0.070 0.072 0.056 0.072 3,064,000 0.0678 14.29%
2024-09-09 0 0.063 0.063 0.068 0.063 0.073 1,780,000 116,664 0.0655 0.063 0.063 0.068 0.063 0.073 1,780,000 0.0655 -8.70%
2024-09-05 0 0.069 0.069 0.072 0.068 0.080 1,662,000 116,678 0.0702 0.069 0.069 0.072 0.068 0.080 1,662,000 0.0702 0.00%
2024-09-04 0 0.069 0.067 0.069 0.058 0.071 4,196,000 266,412 0.0635 0.069 0.067 0.069 0.058 0.071 4,196,000 0.0635 21.05%
2024-09-03 0 0.057 0.057 0.059 0.055 0.060 728,000 40,192 0.0552 0.057 0.057 0.059 0.055 0.060 728,000 0.0552 -1.72%
2024-09-02 0 0.058 0.057 0.058 0.052 0.065 4,664,000 264,456 0.0567 0.058 0.057 0.058 0.052 0.065 4,664,000 0.0567 1.75%
2024-08-30 0 0.057 0.057 0.058 0.051 0.058 2,708,000 154,246 0.0570 0.057 0.057 0.058 0.051 0.058 2,708,000 0.0570 3.64%
2024-08-29 0 0.055 0.054 0.056 0.048 0.057 11,736,000 634,382 0.0541 0.055 0.054 0.056 0.048 0.057 11,736,000 0.0541 -3.51%
2024-08-28 0 0.057 0.055 0.057 0.052 0.058 5,928,000 331,636 0.0559 0.057 0.055 0.057 0.052 0.058 5,928,000 0.0559 1.79%
2024-08-27 0 0.056 0.054 0.056 0.048 0.059 33,416,000 1,779,930 0.0533 0.056 0.054 0.056 0.048 0.059 33,416,000 0.0533 -5.08%
2024-08-26 0 0.059 0.058 0.059 0.052 0.081 35,222,000 2,064,696 0.0586 0.059 0.058 0.059 0.052 0.081 35,222,000 0.0586 -23.38%
2024-08-23 0 0.077 0.077 0.078 0.071 0.098 8,230,000 638,872 0.0776 0.077 0.077 0.078 0.071 0.098 8,230,000 0.0776 -17.20%
2024-08-22 0 0.093 0.090 0.096 0.090 0.100 544,000 49,624 0.0912 0.093 0.090 0.096 0.090 0.100 544,000 0.0912 0.00%
2024-08-21 0 0.093 0.093 0.100 - - 0 0 - 0.093 0.093 0.100 - - 0 - 0.00%
2024-08-20 0 0.093 0.092 0.098 0.091 0.100 142,000 13,094 0.0922 0.093 0.092 0.098 0.091 0.100 142,000 0.0922 -4.12%
2024-08-19 0 0.097 0.092 0.097 0.099 0.099 12,000 1,188 0.0990 0.097 0.092 0.097 0.099 0.099 12,000 0.0990 -2.02%
2024-08-16 0 0.099 0.095 0.100 0.095 0.099 40,000 3,816 0.0954 0.099 0.095 0.100 0.095 0.099 40,000 0.0954 4.21%
2024-08-15 0 0.095 0.095 0.099 0.095 0.095 22,000 2,090 0.0950 0.095 0.095 0.099 0.095 0.095 22,000 0.0950 1.06%
2024-08-14 0 0.094 0.093 0.095 0.092 0.098 298,000 28,214 0.0947 0.094 0.093 0.095 0.092 0.098 298,000 0.0947 -4.08%
2024-08-13 0 0.098 0.094 0.098 0.093 0.098 178,000 16,590 0.0932 0.098 0.094 0.098 0.093 0.098 178,000 0.0932 -4.85%
2024-08-12 0 0.103 0.097 0.103 0.097 0.104 10,000 1,008 0.1008 0.103 0.097 0.103 0.097 0.104 10,000 0.1008 6.19%
2024-08-09 0 0.097 0.097 0.100 0.095 0.097 950,000 92,060 0.0969 0.097 0.097 0.100 0.095 0.097 950,000 0.0969 0.00%
2024-08-08 0 0.097 0.097 0.103 0.095 0.110 1,346,000 139,610 0.1037 0.097 0.097 0.103 0.095 0.110 1,346,000 0.1037 -6.73%
2024-08-07 0 0.104 0.096 0.104 0.093 0.108 946,000 92,284 0.0976 0.104 0.096 0.104 0.093 0.108 946,000 0.0976 5.05%
2024-08-06 0 0.099 0.094 0.099 0.084 0.099 6,044,000 533,442 0.0883 0.099 0.094 0.099 0.084 0.099 6,044,000 0.0883 10.00%
2024-08-05 0 0.090 0.089 0.090 0.088 0.099 1,350,000 123,528 0.0915 0.090 0.089 0.090 0.088 0.099 1,350,000 0.0915 -10.00%
2024-08-02 0 0.100 0.098 0.100 0.094 0.118 10,330,000 980,464 0.0949 0.100 0.098 0.100 0.094 0.118 10,330,000 0.0949 -7.41%
2024-08-01 0 0.108 0.106 0.108 0.105 0.116 798,000 87,480 0.1096 0.108 0.106 0.108 0.105 0.116 798,000 0.1096 -9.24%
2024-07-31 0 0.119 0.114 0.119 0.110 0.119 166,000 19,060 0.1148 0.119 0.114 0.119 0.110 0.119 166,000 0.1148 0.00%
2024-07-30 0 0.119 0.114 0.119 0.105 0.125 1,498,000 171,990 0.1148 0.119 0.114 0.119 0.105 0.125 1,498,000 0.1148 4.39%
2024-07-29 0 0.114 0.112 0.117 0.078 0.128 21,516,000 1,979,188 0.0920 0.114 0.112 0.117 0.078 0.128 21,516,000 0.0920 31.03%
2024-07-26 0 0.087 0.087 0.088 0.077 0.147 18,192,000 1,655,856 0.0910 0.087 0.087 0.088 0.077 0.147 18,192,000 0.0910 -40.82%
2024-07-25 0 0.147 0.139 0.147 0.138 0.148 100,000 14,212 0.1421 0.147 0.139 0.147 0.138 0.148 100,000 0.1421 3.52%
2024-07-24 0 0.142 0.141 0.142 0.138 0.149 18,000 2,538 0.1410 0.142 0.141 0.142 0.138 0.149 18,000 0.1410 -3.40%
2024-07-23 0 0.147 0.142 0.147 0.140 0.147 106,000 14,882 0.1404 0.147 0.142 0.147 0.140 0.147 106,000 0.1404 -0.68%
2024-07-22 0 0.148 0.142 0.148 0.148 0.148 10,000 1,480 0.1480 0.148 0.142 0.148 0.148 0.148 10,000 0.1480 0.00%
2024-07-19 0 0.148 0.143 0.148 0.148 0.148 10,000 1,480 0.1480 0.148 0.143 0.148 0.148 0.148 10,000 0.1480 0.68%
2024-07-18 0 0.147 0.142 0.147 0.142 0.148 266,000 39,034 0.1467 0.147 0.142 0.147 0.142 0.148 266,000 0.1467 0.00%
2024-07-17 0 0.147 0.145 0.148 0.142 0.149 152,000 21,950 0.1444 0.147 0.145 0.148 0.142 0.149 152,000 0.1444 1.38%
2024-07-16 0 0.145 0.143 0.145 0.143 0.145 14,000 2,026 0.1447 0.145 0.143 0.145 0.143 0.145 14,000 0.1447 0.00%
2024-07-15 0 0.145 0.140 0.145 - - 0 0 - 0.145 0.140 0.145 - - 0 - 0.00%
2024-07-12 0 0.145 0.141 0.145 - - 0 0 - 0.145 0.141 0.145 - - 0 - 0.00%
2024-07-11 0 0.145 0.141 0.145 0.146 0.147 116,000 17,002 0.1466 0.145 0.141 0.145 0.146 0.147 116,000 0.1466 -1.36%
2024-07-10 0 0.147 0.142 0.147 0.141 0.154 998,000 149,322 0.1496 0.147 0.142 0.147 0.141 0.154 998,000 0.1496 0.68%
2024-07-09 0 0.146 0.143 0.146 0.135 0.150 826,000 116,782 0.1414 0.146 0.143 0.146 0.135 0.150 826,000 0.1414 3.55%
2024-07-08 0 0.141 0.139 0.141 0.138 0.142 178,000 24,892 0.1398 0.141 0.139 0.141 0.138 0.142 178,000 0.1398 -0.70%
2024-07-05 0 0.142 0.139 0.142 0.137 0.144 638,000 89,782 0.1407 0.142 0.139 0.142 0.137 0.144 638,000 0.1407 0.00%
2024-07-04 0 0.142 0.142 0.143 0.138 0.148 1,470,000 209,692 0.1426 0.142 0.142 0.143 0.138 0.148 1,470,000 0.1426 1.43%
2024-07-03 0 0.140 0.137 0.141 0.138 0.149 1,850,000 260,930 0.1410 0.140 0.137 0.141 0.138 0.149 1,850,000 0.1410 -0.71%
2024-07-02 0 0.141 0.137 0.141 0.135 0.142 282,000 38,590 0.1368 0.141 0.137 0.141 0.135 0.142 282,000 0.1368 1.44%
2024-06-28 0 0.139 0.138 0.139 0.135 0.142 2,940,000 409,568 0.1393 0.139 0.138 0.139 0.135 0.142 2,940,000 0.1393 0.72%
2024-06-27 0 0.138 0.136 0.138 0.130 0.149 494,000 67,284 0.1362 0.138 0.136 0.138 0.130 0.149 494,000 0.1362 0.00%
2024-06-26 0 0.138 0.136 0.139 0.130 0.145 430,000 56,740 0.1320 0.138 0.136 0.139 0.130 0.145 430,000 0.1320 1.47%
2024-06-25 0 0.136 0.135 0.137 0.136 0.140 56,000 7,630 0.1363 0.136 0.135 0.137 0.136 0.140 56,000 0.1363 -2.16%
2024-06-24 0 0.139 0.136 0.139 0.136 0.144 18,000 2,464 0.1369 0.139 0.136 0.139 0.136 0.144 18,000 0.1369 2.21%
2024-06-21 0 0.136 0.135 0.136 0.134 0.140 1,164,000 157,314 0.1351 0.136 0.135 0.136 0.134 0.140 1,164,000 0.1351 -0.73%
2024-06-20 0 0.137 0.135 0.137 0.133 0.139 1,526,000 207,096 0.1357 0.137 0.135 0.137 0.133 0.139 1,526,000 0.1357 0.00%
2024-06-19 0 0.137 0.135 0.137 0.133 0.141 898,000 122,382 0.1363 0.137 0.135 0.137 0.133 0.141 898,000 0.1363 -2.84%
2024-06-18 0 0.141 0.137 0.140 0.135 0.144 1,434,000 198,718 0.1386 0.141 0.137 0.140 0.135 0.144 1,434,000 0.1386 -2.76%
2024-06-17 0 0.145 0.141 0.145 0.138 0.154 1,288,000 183,314 0.1423 0.145 0.141 0.145 0.138 0.154 1,288,000 0.1423 -0.68%
2024-06-14 0 0.146 0.142 0.146 0.138 0.149 2,364,000 331,006 0.1400 0.146 0.142 0.146 0.138 0.149 2,364,000 0.1400 -2.67%
2024-06-13 0 0.150 0.146 0.150 0.147 0.153 624,000 93,530 0.1499 0.150 0.146 0.150 0.147 0.153 624,000 0.1499 1.35%
2024-06-12 0 0.148 0.146 0.147 0.148 0.153 574,000 87,132 0.1518 0.148 0.146 0.147 0.148 0.153 574,000 0.1518 -0.67%
2024-06-11 0 0.149 0.147 0.149 0.140 0.158 12,942,000 1,867,896 0.1443 0.149 0.147 0.149 0.140 0.158 12,942,000 0.1443 -0.67%
2024-06-07 0 0.150 0.145 0.150 0.144 0.156 14,348,000 2,151,538 0.1500 0.150 0.145 0.150 0.144 0.156 14,348,000 0.1500 7.14%
2024-06-06 0 0.140 0.139 0.140 0.135 0.144 2,590,000 356,702 0.1377 0.140 0.139 0.140 0.135 0.144 2,590,000 0.1377 -2.10%
2024-06-05 0 0.143 0.142 0.143 0.139 0.150 6,854,000 983,482 0.1435 0.143 0.142 0.143 0.139 0.150 6,854,000 0.1435 -4.67%
2024-06-04 0 0.150 0.145 0.150 0.145 0.152 332,000 49,826 0.1501 0.150 0.145 0.150 0.145 0.152 332,000 0.1501 -1.96%
2024-06-03 0 0.153 0.152 0.153 0.139 0.161 6,072,000 896,158 0.1476 0.153 0.152 0.153 0.139 0.161 6,072,000 0.1476 -6.71%
2024-05-31 0 0.164 0.160 0.164 0.156 0.164 1,436,000 229,226 0.1596 0.164 0.160 0.164 0.156 0.164 1,436,000 0.1596 0.00%
2024-05-30 0 0.164 0.156 0.165 0.152 0.165 1,876,000 295,068 0.1573 0.164 0.156 0.165 0.152 0.165 1,876,000 0.1573 0.00%
2024-05-29 0 0.164 0.163 0.164 0.156 0.164 1,244,000 199,106 0.1601 0.164 0.163 0.164 0.156 0.164 1,244,000 0.1601 0.61%
2024-05-28 0 0.163 0.158 0.164 0.161 0.163 4,000 648 0.1620 0.163 0.158 0.164 0.161 0.163 4,000 0.1620 1.24%
2024-05-27 0 0.161 0.158 0.162 0.158 0.162 354,000 56,552 0.1598 0.161 0.158 0.162 0.158 0.162 354,000 0.1598 -0.62%
2024-05-24 0 0.162 0.162 0.163 0.161 0.167 1,346,000 218,688 0.1625 0.162 0.162 0.163 0.161 0.167 1,346,000 0.1625 0.00%
2024-05-23 0 0.162 0.162 0.164 0.160 0.165 636,000 103,764 0.1632 0.162 0.162 0.164 0.160 0.165 636,000 0.1632 -1.22%
2024-05-22 0 0.164 0.160 0.164 0.157 0.164 534,000 84,800 0.1588 0.164 0.160 0.164 0.157 0.164 534,000 0.1588 2.50%
2024-05-21 0 0.160 0.160 0.167 0.159 0.168 1,528,000 253,864 0.1661 0.160 0.160 0.167 0.159 0.168 1,528,000 0.1661 -3.61%
2024-05-20 0 0.166 0.166 0.167 0.163 0.170 3,080,000 507,460 0.1648 0.166 0.166 0.167 0.163 0.170 3,080,000 0.1648 3.75%
2024-05-17 0 0.160 0.158 0.160 0.159 0.164 758,000 121,214 0.1599 0.160 0.158 0.160 0.159 0.164 758,000 0.1599 0.63%
2024-05-16 0 0.159 0.159 0.160 0.156 0.165 2,038,000 331,282 0.1626 0.159 0.159 0.160 0.156 0.165 2,038,000 0.1626 1.92%
2024-05-14 0 0.156 0.155 0.156 0.155 0.160 828,000 129,514 0.1564 0.156 0.155 0.156 0.155 0.160 828,000 0.1564 -1.89%
2024-05-13 0 0.159 0.157 0.159 0.154 0.160 830,000 131,078 0.1579 0.159 0.157 0.159 0.154 0.160 830,000 0.1579 1.27%
2024-05-10 0 0.157 0.156 0.157 0.152 0.159 2,224,000 346,368 0.1557 0.157 0.156 0.157 0.152 0.159 2,224,000 0.1557 -1.87%
2024-05-09 0 0.160 0.158 0.161 0.156 0.161 1,902,000 299,610 0.1575 0.160 0.158 0.161 0.156 0.161 1,902,000 0.1575 -0.62%
2024-05-08 0 0.161 0.160 0.163 0.161 0.164 246,000 39,882 0.1621 0.161 0.160 0.163 0.161 0.164 246,000 0.1621 -1.83%
2024-05-07 0 0.164 0.162 0.164 0.162 0.167 288,000 47,218 0.1640 0.164 0.162 0.164 0.162 0.167 288,000 0.1640 -1.80%
2024-05-06 0 0.167 0.163 0.167 0.160 0.167 928,000 152,504 0.1643 0.167 0.163 0.167 0.160 0.167 928,000 0.1643 0.60%
2024-05-03 0 0.166 0.163 0.166 0.161 0.169 1,060,000 174,722 0.1648 0.166 0.163 0.166 0.161 0.169 1,060,000 0.1648 0.00%
2024-05-02 0 0.166 0.162 0.166 0.164 0.167 364,000 60,160 0.1653 0.166 0.162 0.166 0.164 0.167 364,000 0.1653 3.75%
2024-04-30 0 0.160 0.159 0.160 0.159 0.166 1,296,000 208,208 0.1607 0.160 0.159 0.160 0.159 0.166 1,296,000 0.1607 -0.62%
2024-04-29 0 0.161 0.160 0.165 0.161 0.167 1,452,000 235,782 0.1624 0.161 0.160 0.165 0.161 0.167 1,452,000 0.1624 -1.23%
2024-04-26 0 0.163 0.161 0.163 0.160 0.163 660,000 105,764 0.1602 0.163 0.161 0.163 0.160 0.163 660,000 0.1602 0.62%
2024-04-25 0 0.162 0.160 0.162 0.155 0.166 1,350,000 216,382 0.1603 0.162 0.160 0.162 0.155 0.166 1,350,000 0.1603 -4.14%
2024-04-24 0 0.169 0.169 0.170 0.166 0.175 1,580,000 266,134 0.1684 0.169 0.169 0.170 0.166 0.175 1,580,000 0.1684 0.60%
2024-04-23 0 0.168 0.166 0.168 0.163 0.183 9,536,000 1,637,616 0.1717 0.168 0.166 0.168 0.163 0.183 9,536,000 0.1717 1.20%
2024-04-22 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2024-03-28 0 0.166 0.161 0.167 0.160 0.167 1,380,000 224,828 0.1629 0.166 0.161 0.167 0.160 0.167 1,380,000 0.1629 -0.60%
2024-03-27 0 0.167 0.160 0.168 0.156 0.175 1,516,000 246,480 0.1626 0.167 0.160 0.168 0.156 0.175 1,516,000 0.1626 -0.60%
2024-03-26 0 0.168 0.168 0.169 0.154 0.170 4,832,000 782,500 0.1619 0.168 0.168 0.169 0.154 0.170 4,832,000 0.1619 -4.55%
2024-03-25 0 0.176 0.176 0.177 0.168 0.197 9,096,000 1,619,884 0.1781 0.176 0.176 0.177 0.168 0.197 9,096,000 0.1781 -12.87%
2024-03-22 0 0.202 0.196 0.203 0.195 0.206 940,000 185,780 0.1976 0.202 0.196 0.203 0.195 0.206 940,000 0.1976 -1.94%
2024-03-21 0 0.206 0.201 0.206 0.200 0.210 1,204,000 241,636 0.2007 0.206 0.201 0.206 0.200 0.210 1,204,000 0.2007 -2.37%
2024-03-20 0 0.211 0.202 0.211 0.207 0.219 22,000 4,666 0.2121 0.211 0.202 0.211 0.207 0.219 22,000 0.2121 0.96%
2024-03-19 0 0.209 0.200 0.203 0.200 0.212 352,000 71,084 0.2019 0.209 0.200 0.203 0.200 0.212 352,000 0.2019 4.50%
2024-03-18 0 0.200 0.198 0.200 0.198 0.219 1,722,000 350,766 0.2037 0.200 0.198 0.200 0.198 0.219 1,722,000 0.2037 0.00%
2024-03-15 0 0.200 0.199 0.200 0.195 0.204 4,654,000 933,598 0.2006 0.200 0.199 0.200 0.195 0.204 4,654,000 0.2006 2.56%
2024-03-14 0 0.195 0.195 0.198 0.193 0.198 1,186,000 231,864 0.1955 0.195 0.195 0.198 0.193 0.198 1,186,000 0.1955 -2.01%
2024-03-13 0 0.199 0.195 0.199 0.194 0.200 634,000 124,582 0.1965 0.199 0.195 0.199 0.194 0.200 634,000 0.1965 2.58%
2024-03-12 0 0.194 0.194 0.197 0.194 0.198 306,000 59,828 0.1955 0.194 0.194 0.197 0.194 0.198 306,000 0.1955 -2.02%
2024-03-11 0 0.198 0.197 0.198 0.187 0.198 2,592,000 499,848 0.1928 0.198 0.197 0.198 0.187 0.198 2,592,000 0.1928 5.32%
2024-03-08 0 0.188 0.188 0.189 0.184 0.191 2,246,000 422,578 0.1881 0.188 0.188 0.189 0.184 0.191 2,246,000 0.1881 0.53%
2024-03-07 0 0.187 0.185 0.187 0.181 0.195 4,162,000 788,910 0.1896 0.187 0.185 0.187 0.181 0.195 4,162,000 0.1896 -5.56%
2024-03-06 0 0.198 0.198 0.201 0.196 0.204 1,796,000 355,062 0.1977 0.198 0.198 0.201 0.196 0.204 1,796,000 0.1977 0.51%
2024-03-05 0 0.197 0.196 0.197 0.197 0.201 1,516,000 299,708 0.1977 0.197 0.196 0.197 0.197 0.201 1,516,000 0.1977 0.00%
2024-03-04 0 0.197 0.197 0.200 0.196 0.202 2,004,000 397,246 0.1982 0.197 0.197 0.200 0.196 0.202 2,004,000 0.1982 -0.51%
2024-03-01 0 0.198 0.198 0.201 0.196 0.201 730,000 144,536 0.1980 0.198 0.198 0.201 0.196 0.201 730,000 0.1980 -0.50%
2024-02-29 0 0.199 0.196 0.199 0.194 0.199 1,626,000 320,618 0.1972 0.199 0.196 0.199 0.194 0.199 1,626,000 0.1972 -1.00%
2024-02-28 0 0.201 0.198 0.201 0.194 0.206 2,384,000 474,638 0.1991 0.201 0.198 0.201 0.194 0.206 2,384,000 0.1991 1.01%
2024-02-27 0 0.199 0.195 0.199 0.195 0.202 2,364,000 468,396 0.1981 0.199 0.195 0.199 0.195 0.202 2,364,000 0.1981 0.00%
2024-02-26 0 0.199 0.197 0.199 0.195 0.199 1,670,000 328,242 0.1966 0.199 0.197 0.199 0.195 0.199 1,670,000 0.1966 -0.50%
2024-02-23 0 0.200 0.197 0.200 0.197 0.208 1,928,000 384,934 0.1997 0.200 0.197 0.200 0.197 0.208 1,928,000 0.1997 -0.99%
2024-02-22 0 0.202 0.202 0.209 0.202 0.211 2,902,000 601,668 0.2073 0.202 0.202 0.209 0.202 0.211 2,902,000 0.2073 -3.35%
2024-02-21 0 0.209 0.205 0.209 0.202 0.227 6,248,000 1,323,266 0.2118 0.209 0.205 0.209 0.202 0.227 6,248,000 0.2118 -8.73%
2024-02-20 0 0.229 0.223 0.229 0.216 0.239 4,860,000 1,108,108 0.2280 0.229 0.223 0.229 0.216 0.239 4,860,000 0.2280 -2.55%
2024-02-19 0 0.235 0.235 0.238 0.225 0.249 11,506,000 2,782,078 0.2418 0.235 0.235 0.238 0.225 0.249 11,506,000 0.2418 3.07%
2024-02-16 0 0.228 0.225 0.228 0.211 0.235 8,886,000 2,000,174 0.2251 0.228 0.225 0.228 0.211 0.235 8,886,000 0.2251 4.59%
2024-02-15 0 0.218 0.210 0.218 0.198 0.228 9,188,000 1,924,302 0.2094 0.218 0.210 0.218 0.198 0.228 9,188,000 0.2094 9.00%
2024-02-14 0 0.200 0.200 0.203 0.184 0.206 5,882,000 1,138,170 0.1935 0.200 0.200 0.203 0.184 0.206 5,882,000 0.1935 8.70%
2024-02-09 0 0.184 0.177 0.184 0.170 0.192 7,446,000 1,336,404 0.1795 0.184 0.177 0.184 0.170 0.192 7,446,000 0.1795 15.72%
2024-02-08 0 0.159 0.159 0.160 0.158 0.167 6,178,000 996,890 0.1614 0.159 0.159 0.160 0.158 0.167 6,178,000 0.1614 0.00%
2024-02-07 0 0.159 0.159 0.160 0.153 0.172 2,580,000 418,954 0.1624 0.159 0.159 0.160 0.153 0.172 2,580,000 0.1624 0.63%
2024-02-06 0 0.158 0.158 0.159 0.158 0.170 3,494,000 567,274 0.1624 0.158 0.158 0.159 0.158 0.170 3,494,000 0.1624 -4.24%
2024-02-05 0 0.165 0.165 0.172 0.160 0.180 6,758,000 1,136,254 0.1681 0.165 0.165 0.172 0.160 0.180 6,758,000 0.1681 -6.78%
2024-02-02 0 0.177 0.175 0.183 0.168 0.185 5,020,000 873,526 0.1740 0.177 0.175 0.183 0.168 0.185 5,020,000 0.1740 -1.67%
2024-02-01 0 0.180 0.176 0.182 0.176 0.182 846,000 151,598 0.1792 0.180 0.176 0.182 0.176 0.182 846,000 0.1792 -0.55%
2024-01-31 0 0.181 0.181 0.185 0.174 0.188 2,744,000 495,854 0.1807 0.181 0.181 0.185 0.174 0.188 2,744,000 0.1807 -3.72%
2024-01-30 0 0.188 0.188 0.190 0.185 0.193 2,634,000 501,702 0.1905 0.188 0.188 0.190 0.185 0.193 2,634,000 0.1905 -4.57%
2024-01-29 0 0.197 0.191 0.199 0.176 0.197 1,516,000 281,204 0.1855 0.197 0.191 0.199 0.176 0.197 1,516,000 0.1855 8.24%
2024-01-26 0 0.182 0.182 0.185 0.176 0.182 2,868,000 515,418 0.1797 0.182 0.182 0.185 0.176 0.182 2,868,000 0.1797 4.00%
2024-01-25 0 0.175 0.175 0.178 0.173 0.189 6,276,000 1,107,094 0.1764 0.175 0.175 0.178 0.173 0.189 6,276,000 0.1764 -5.91%
2024-01-24 0 0.186 0.186 0.190 0.182 0.194 2,744,000 510,636 0.1861 0.186 0.186 0.190 0.182 0.194 2,744,000 0.1861 -4.62%
2024-01-23 0 0.195 0.195 0.197 0.178 0.197 5,582,000 1,042,042 0.1867 0.195 0.195 0.197 0.178 0.197 5,582,000 0.1867 0.52%
2024-01-22 0 0.194 0.194 0.196 0.192 0.206 3,320,000 651,384 0.1962 0.194 0.194 0.196 0.192 0.206 3,320,000 0.1962 -3.48%
2024-01-19 0 0.201 0.201 0.203 0.195 0.210 7,330,000 1,472,584 0.2009 0.201 0.201 0.203 0.195 0.210 7,330,000 0.2009 0.00%
2024-01-18 0 0.201 0.201 0.204 0.195 0.205 4,036,000 805,202 0.1995 0.201 0.201 0.204 0.195 0.205 4,036,000 0.1995 -1.47%
2024-01-17 0 0.204 0.204 0.209 0.187 0.215 9,934,000 2,017,500 0.2031 0.204 0.204 0.209 0.187 0.215 9,934,000 0.2031 5.70%
2024-01-16 0 0.193 0.193 0.194 0.177 0.198 11,888,000 2,254,804 0.1897 0.193 0.193 0.194 0.177 0.198 11,888,000 0.1897 8.43%
2024-01-15 0 0.178 0.176 0.178 0.171 0.179 2,234,000 389,844 0.1745 0.178 0.176 0.178 0.171 0.179 2,234,000 0.1745 5.95%
2024-01-12 0 0.168 0.168 0.169 0.161 0.180 14,470,000 2,492,242 0.1722 0.168 0.168 0.169 0.161 0.180 14,470,000 0.1722 6.33%
2024-01-11 0 0.158 0.158 0.169 0.158 0.174 12,630,000 2,062,284 0.1633 0.158 0.158 0.169 0.158 0.174 12,630,000 0.1633 0.00%
2024-01-10 0 0.158 0.158 0.170 0.158 0.187 17,170,000 2,937,640 0.1711 0.158 0.158 0.170 0.158 0.187 17,170,000 0.1711 0.64%
2024-01-09 0 0.157 0.157 0.169 0.156 0.175 2,576,000 428,902 0.1665 0.157 0.157 0.169 0.156 0.175 2,576,000 0.1665 0.64%
2024-01-08 0 0.156 0.156 0.163 0.152 0.162 2,166,000 343,632 0.1586 0.156 0.156 0.163 0.152 0.162 2,166,000 0.1586 2.63%
2024-01-05 0 0.152 0.152 0.159 0.151 0.159 7,050,000 1,077,272 0.1528 0.152 0.152 0.159 0.151 0.159 7,050,000 0.1528 -2.56%
2024-01-04 0 0.156 0.156 0.160 0.146 0.170 2,174,000 352,148 0.1620 0.156 0.156 0.160 0.146 0.170 2,174,000 0.1620 -1.89%
2024-01-03 0 0.159 0.159 0.164 0.159 0.175 5,582,000 924,744 0.1657 0.159 0.159 0.164 0.159 0.175 5,582,000 0.1657 2.58%
2024-01-02 0 0.155 0.155 0.161 0.151 0.167 2,402,000 389,604 0.1622 0.155 0.155 0.161 0.151 0.167 2,402,000 0.1622 1.97%
2023-12-29 0 0.152 0.152 0.154 0.151 0.154 356,000 54,476 0.1530 0.152 0.152 0.154 0.151 0.154 356,000 0.1530 -0.65%
2023-12-28 0 0.153 0.153 0.158 0.144 0.159 597,000 93,465 0.1566 0.153 0.153 0.158 0.144 0.159 597,000 0.1566 1.32%
2023-12-27 0 0.151 0.151 0.156 0.146 0.160 792,000 121,034 0.1528 0.151 0.151 0.156 0.146 0.160 792,000 0.1528 2.72%
2023-12-22 0 0.147 0.148 0.153 0.146 0.164 1,220,000 188,540 0.1545 0.147 0.148 0.153 0.146 0.164 1,220,000 0.1545 1.38%
2023-12-21 0 0.145 0.145 0.155 0.138 0.174 6,332,000 972,956 0.1537 0.145 0.145 0.155 0.138 0.174 6,332,000 0.1537 4.32%
2023-12-20 0 0.139 0.139 0.140 0.134 0.140 794,000 110,806 0.1396 0.139 0.139 0.140 0.134 0.140 794,000 0.1396 2.21%
2023-12-19 0 0.136 0.136 0.140 0.131 0.140 1,044,000 142,348 0.1363 0.136 0.136 0.140 0.131 0.140 1,044,000 0.1363 -1.45%
2023-12-18 0 0.138 0.138 0.140 0.138 0.142 594,000 82,436 0.1388 0.138 0.138 0.140 0.138 0.142 594,000 0.1388 1.47%
2023-12-15 0 0.136 0.136 0.137 0.136 0.138 94,000 12,948 0.1377 0.136 0.136 0.137 0.136 0.138 94,000 0.1377 0.74%
2023-12-14 0 0.135 0.134 0.135 0.131 0.139 1,046,000 140,960 0.1348 0.135 0.134 0.135 0.131 0.139 1,046,000 0.1348 -1.46%
2023-12-13 0 0.137 0.135 0.137 0.131 0.140 974,000 132,668 0.1362 0.137 0.135 0.137 0.131 0.140 974,000 0.1362 -2.14%
2023-12-12 0 0.140 0.138 0.140 0.130 0.140 3,740,000 506,582 0.1354 0.140 0.138 0.140 0.130 0.140 3,740,000 0.1354 9.37%
2023-12-11 0 0.128 0.128 0.130 0.128 0.130 2,110,000 271,804 0.1288 0.128 0.128 0.130 0.128 0.130 2,110,000 0.1288 -1.54%
2023-12-08 0 0.130 0.127 0.130 0.126 0.132 1,528,000 196,530 0.1286 0.130 0.127 0.130 0.126 0.132 1,528,000 0.1286 1.56%
2023-12-07 0 0.128 0.128 0.130 0.126 0.131 652,000 84,104 0.1290 0.128 0.128 0.130 0.126 0.131 652,000 0.1290 1.59%
2023-12-06 0 0.126 0.127 0.128 0.126 0.130 492,000 62,602 0.1272 0.126 0.127 0.128 0.126 0.130 492,000 0.1272 0.00%
2023-12-05 0 0.126 0.126 0.127 0.126 0.130 570,000 72,142 0.1266 0.126 0.126 0.127 0.126 0.130 570,000 0.1266 -0.79%
2023-12-04 0 0.127 0.127 0.134 0.126 0.134 1,108,000 140,536 0.1268 0.127 0.127 0.134 0.126 0.134 1,108,000 0.1268 -0.78%
2023-12-01 0 0.128 0.128 0.129 0.126 0.129 654,000 83,202 0.1272 0.128 0.128 0.129 0.126 0.129 654,000 0.1272 0.79%
2023-11-30 0 0.127 0.127 0.130 0.127 0.139 2,594,000 332,560 0.1282 0.127 0.127 0.130 0.127 0.139 2,594,000 0.1282 0.00%
2023-11-29 0 0.127 0.127 0.128 0.125 0.129 1,914,000 244,278 0.1276 0.127 0.127 0.128 0.125 0.129 1,914,000 0.1276 0.79%
2023-11-28 0 0.126 0.126 0.128 0.124 0.135 1,522,000 193,080 0.1269 0.126 0.126 0.128 0.124 0.135 1,522,000 0.1269 2.44%
2023-11-27 0 0.123 0.123 0.128 0.120 0.129 2,142,000 268,546 0.1254 0.123 0.123 0.128 0.120 0.129 2,142,000 0.1254 -2.38%
2023-11-24 0 0.126 0.126 0.128 0.125 0.128 1,192,000 151,186 0.1268 0.126 0.126 0.128 0.125 0.128 1,192,000 0.1268 -0.79%
2023-11-23 0 0.127 0.127 0.128 0.127 0.129 378,000 48,334 0.1279 0.127 0.127 0.128 0.127 0.129 378,000 0.1279 0.00%
2023-11-22 0 0.127 0.127 0.130 0.126 0.129 728,000 93,454 0.1284 0.127 0.127 0.130 0.126 0.129 728,000 0.1284 0.00%
2023-11-21 0 0.127 0.127 0.135 0.127 0.128 514,000 65,584 0.1276 0.127 0.127 0.135 0.127 0.128 514,000 0.1276 0.00%
2023-11-20 0 0.127 0.127 0.130 0.126 0.135 3,322,000 429,838 0.1294 0.127 0.127 0.130 0.126 0.135 3,322,000 0.1294 -3.05%
2023-11-17 0 0.131 0.131 0.135 0.129 0.140 1,554,000 204,214 0.1314 0.131 0.131 0.135 0.129 0.140 1,554,000 0.1314 0.77%
2023-11-16 0 0.130 0.130 0.131 0.129 0.131 1,706,000 221,490 0.1298 0.130 0.130 0.131 0.129 0.131 1,706,000 0.1298 0.00%
2023-11-15 0 0.130 0.130 0.134 0.127 0.131 760,000 98,430 0.1295 0.130 0.130 0.134 0.127 0.131 760,000 0.1295 0.00%
2023-11-14 0 0.130 0.129 0.130 0.130 0.132 1,266,000 164,704 0.1301 0.130 0.129 0.130 0.130 0.132 1,266,000 0.1301 0.00%
2023-11-13 0 0.130 0.130 0.133 0.129 0.135 2,796,000 364,806 0.1305 0.130 0.130 0.133 0.129 0.135 2,796,000 0.1305 -2.26%
2023-11-10 0 0.133 0.133 0.134 0.130 0.137 1,960,000 261,248 0.1333 0.133 0.133 0.134 0.130 0.137 1,960,000 0.1333 -1.48%
2023-11-09 0 0.135 0.134 0.135 0.130 0.140 1,848,000 248,610 0.1345 0.135 0.134 0.135 0.130 0.140 1,848,000 0.1345 -2.88%
2023-11-08 0 0.139 0.139 0.145 0.136 0.145 204,000 28,206 0.1383 0.139 0.139 0.145 0.136 0.145 204,000 0.1383 0.00%
2023-11-07 0 0.139 0.138 0.140 0.135 0.148 628,000 89,666 0.1428 0.139 0.138 0.140 0.135 0.148 628,000 0.1428 -4.79%
2023-11-06 0 0.146 0.140 0.142 0.138 0.146 452,000 63,600 0.1407 0.146 0.140 0.142 0.138 0.146 452,000 0.1407 4.29%
2023-11-03 0 0.140 0.140 0.149 0.139 0.141 502,000 70,518 0.1405 0.140 0.140 0.149 0.139 0.141 502,000 0.1405 0.72%
2023-11-02 0 0.139 0.139 0.147 0.139 0.146 1,594,000 223,554 0.1402 0.139 0.139 0.147 0.139 0.146 1,594,000 0.1402 -4.79%
2023-11-01 0 0.146 0.135 0.148 0.145 0.147 276,000 40,250 0.1458 0.146 0.135 0.148 0.145 0.147 276,000 0.1458 1.39%
2023-10-31 0 0.144 0.139 0.144 0.139 0.147 148,000 20,742 0.1401 0.144 0.139 0.144 0.139 0.147 148,000 0.1401 2.13%
2023-10-30 0 0.141 0.141 0.148 0.140 0.148 750,000 107,894 0.1439 0.141 0.141 0.148 0.140 0.148 750,000 0.1439 -4.08%
2023-10-27 0 0.147 0.147 0.149 0.142 0.148 644,000 93,882 0.1458 0.147 0.147 0.149 0.142 0.148 644,000 0.1458 3.52%
2023-10-26 0 0.142 0.142 0.145 0.135 0.142 696,000 95,330 0.1370 0.142 0.142 0.145 0.135 0.142 696,000 0.1370 0.71%
2023-10-25 0 0.141 0.141 0.145 0.140 0.149 886,000 127,208 0.1436 0.141 0.141 0.145 0.140 0.149 886,000 0.1436 -4.73%
2023-10-24 0 0.148 0.148 0.149 0.140 0.149 532,000 77,886 0.1464 0.148 0.148 0.149 0.140 0.149 532,000 0.1464 2.07%
2023-10-20 0 0.145 0.139 0.145 0.136 0.146 504,000 71,010 0.1409 0.145 0.139 0.145 0.136 0.146 504,000 0.1409 3.57%
2023-10-19 0 0.140 0.139 0.147 0.132 0.147 1,166,000 163,914 0.1406 0.140 0.139 0.147 0.132 0.147 1,166,000 0.1406 0.72%
2023-10-18 0 0.139 0.139 0.141 0.136 0.143 1,878,000 263,644 0.1404 0.139 0.139 0.141 0.136 0.143 1,878,000 0.1404 -1.42%
2023-10-17 0 0.141 0.141 0.148 0.132 0.147 222,000 30,692 0.1383 0.141 0.141 0.148 0.132 0.147 222,000 0.1383 2.92%
2023-10-16 0 0.137 0.137 0.144 0.137 0.150 786,000 109,930 0.1399 0.137 0.137 0.144 0.137 0.150 786,000 0.1399 0.00%
2023-10-13 0 0.137 0.136 0.144 0.129 0.144 1,634,000 224,076 0.1371 0.137 0.136 0.144 0.129 0.144 1,634,000 0.1371 4.58%
2023-10-12 0 0.131 0.130 0.135 0.131 0.136 384,000 51,402 0.1339 0.131 0.130 0.135 0.131 0.136 384,000 0.1339 0.77%
2023-10-11 0 0.130 0.127 0.138 0.127 0.135 580,000 76,436 0.1318 0.130 0.127 0.138 0.127 0.135 580,000 0.1318 0.00%
2023-10-10 0 0.130 0.129 0.132 0.127 0.132 968,000 126,668 0.1309 0.130 0.129 0.132 0.127 0.132 968,000 0.1309 0.00%
2023-10-09 0 0.130 0.130 0.131 0.128 0.135 776,000 101,170 0.1304 0.130 0.130 0.131 0.128 0.135 776,000 0.1304 -5.80%
2023-10-06 0 0.138 0.132 0.138 0.131 0.140 88,000 11,726 0.1333 0.138 0.132 0.138 0.131 0.140 88,000 0.1333 5.34%
2023-10-05 0 0.131 0.131 0.132 0.129 0.139 1,194,000 156,682 0.1312 0.131 0.131 0.132 0.129 0.139 1,194,000 0.1312 -2.24%
2023-10-04 0 0.134 0.134 0.136 0.132 0.139 480,000 63,950 0.1332 0.134 0.134 0.136 0.132 0.139 480,000 0.1332 -3.60%
2023-10-03 0 0.139 0.134 0.139 - - 0 0 - 0.139 0.134 0.139 - - 0 - -2.11%
2023-09-29 0 0.142 0.138 0.142 0.130 0.142 2,454,000 323,916 0.1320 0.142 0.138 0.142 0.130 0.142 2,454,000 0.1320 3.65%
2023-09-28 0 0.137 0.135 0.142 0.133 0.139 1,012,000 135,464 0.1339 0.137 0.135 0.142 0.133 0.139 1,012,000 0.1339 0.00%
2023-09-27 0 0.137 0.137 0.142 0.136 0.143 1,680,000 232,652 0.1385 0.137 0.137 0.142 0.136 0.143 1,680,000 0.1385 -2.14%
2023-09-26 0 0.140 0.138 0.144 0.138 0.140 660,000 92,142 0.1396 0.140 0.138 0.144 0.138 0.140 660,000 0.1396 -3.45%
2023-09-25 0 0.145 0.140 0.148 0.141 0.145 1,192,000 171,002 0.1435 0.145 0.140 0.148 0.141 0.145 1,192,000 0.1435 2.11%
2023-09-22 0 0.142 0.137 0.143 0.132 0.142 544,000 74,066 0.1362 0.142 0.137 0.143 0.132 0.142 544,000 0.1362 4.41%
2023-09-21 0 0.136 0.135 0.144 0.135 0.144 696,000 97,806 0.1405 0.136 0.135 0.144 0.135 0.144 696,000 0.1405 -5.56%
2023-09-20 0 0.144 0.143 0.144 0.137 0.144 106,000 14,842 0.1400 0.144 0.143 0.144 0.137 0.144 106,000 0.1400 2.86%
2023-09-19 0 0.140 0.140 0.142 0.138 0.142 256,000 35,612 0.1391 0.140 0.140 0.142 0.138 0.142 256,000 0.1391 0.00%
2023-09-18 0 0.140 0.140 0.141 0.135 0.145 590,000 83,486 0.1415 0.140 0.140 0.141 0.135 0.145 590,000 0.1415 -3.45%
2023-09-15 0 0.145 0.142 0.145 0.140 0.145 368,000 52,948 0.1439 0.145 0.142 0.145 0.140 0.145 368,000 0.1439 3.57%
2023-09-14 0 0.140 0.138 0.142 0.136 0.144 566,000 78,700 0.1390 0.140 0.138 0.142 0.136 0.144 566,000 0.1390 0.00%
2023-09-13 0 0.140 0.138 0.140 0.134 0.140 338,000 46,064 0.1363 0.140 0.138 0.140 0.134 0.140 338,000 0.1363 -2.78%
2023-09-12 0 0.144 0.136 0.144 0.131 0.145 878,000 121,004 0.1378 0.144 0.136 0.144 0.131 0.145 878,000 0.1378 9.92%
2023-09-11 0 0.131 0.131 0.135 0.129 0.133 2,517,052 328,297 0.1304 0.131 0.131 0.135 0.129 0.133 2,517,052 0.1304 -2.24%
2023-09-07 0 0.134 0.134 0.136 0.132 0.140 1,530,000 207,510 0.1356 0.134 0.134 0.136 0.132 0.140 1,530,000 0.1356 -4.29%
2023-09-06 0 0.140 0.140 0.143 0.140 0.158 2,120,000 311,346 0.1469 0.140 0.140 0.143 0.140 0.158 2,120,000 0.1469 -8.50%
2023-09-05 0 0.153 0.153 0.155 0.151 0.160 2,280,000 357,762 0.1569 0.153 0.153 0.155 0.151 0.160 2,280,000 0.1569 0.00%
2023-09-04 0 0.153 0.151 0.153 0.130 0.159 3,564,000 525,346 0.1474 0.153 0.151 0.153 0.130 0.159 3,564,000 0.1474 4.79%
2023-08-31 0 0.146 0.140 0.149 0.130 0.147 2,966,000 394,228 0.1329 0.146 0.140 0.149 0.130 0.147 2,966,000 0.1329 5.80%
2023-08-30 0 0.138 0.138 0.140 0.131 0.141 512,000 70,690 0.1381 0.138 0.138 0.140 0.131 0.141 512,000 0.1381 1.47%
2023-08-29 0 0.136 0.134 0.140 0.130 0.142 840,000 114,762 0.1366 0.136 0.134 0.140 0.130 0.142 840,000 0.1366 0.74%
2023-08-28 0 0.135 0.134 0.135 0.131 0.136 758,000 100,412 0.1325 0.135 0.134 0.135 0.131 0.136 758,000 0.1325 2.27%
2023-08-25 0 0.132 0.132 0.134 0.130 0.133 422,000 55,874 0.1324 0.132 0.132 0.134 0.130 0.133 422,000 0.1324 -1.49%
2023-08-24 0 0.134 0.134 0.135 0.134 0.136 342,000 46,014 0.1345 0.134 0.134 0.135 0.134 0.136 342,000 0.1345 2.29%
2023-08-23 0 0.131 0.131 0.134 0.130 0.139 2,648,000 350,982 0.1325 0.131 0.131 0.134 0.130 0.139 2,648,000 0.1325 -0.76%
2023-08-22 0 0.132 0.131 0.132 0.127 0.134 4,598,000 594,584 0.1293 0.132 0.131 0.132 0.127 0.134 4,598,000 0.1293 -6.38%
2023-08-21 0 0.141 0.133 0.139 0.138 0.149 3,740,000 536,612 0.1435 0.141 0.133 0.139 0.138 0.149 3,740,000 0.1435 -6.62%
2023-08-18 0 0.151 0.150 0.151 0.149 0.155 294,000 44,538 0.1515 0.151 0.150 0.151 0.149 0.155 294,000 0.1515 -0.66%
2023-08-17 0 0.152 0.150 0.152 0.148 0.159 602,000 91,164 0.1514 0.152 0.150 0.152 0.148 0.159 602,000 0.1514 2.01%
2023-08-16 0 0.149 0.149 0.150 0.145 0.152 1,004,000 150,128 0.1495 0.149 0.149 0.150 0.145 0.152 1,004,000 0.1495 0.68%
2023-08-15 0 0.148 0.148 0.149 0.145 0.149 500,000 73,762 0.1475 0.148 0.148 0.149 0.145 0.149 500,000 0.1475 0.00%
2023-08-14 0 0.148 0.145 0.148 0.147 0.148 508,000 74,756 0.1472 0.148 0.145 0.148 0.147 0.148 508,000 0.1472 0.68%
2023-08-11 0 0.147 0.147 0.148 0.145 0.160 1,026,000 152,150 0.1483 0.147 0.147 0.148 0.145 0.160 1,026,000 0.1483 -2.00%
2023-08-10 0 0.150 0.149 0.150 0.144 0.155 1,452,000 217,210 0.1496 0.150 0.149 0.150 0.144 0.155 1,452,000 0.1496 3.45%
2023-08-09 0 0.145 0.145 0.147 0.144 0.147 1,570,000 228,272 0.1454 0.145 0.145 0.147 0.144 0.147 1,570,000 0.1454 -1.36%
2023-08-08 0 0.147 0.147 0.150 0.147 0.149 168,000 24,806 0.1477 0.147 0.147 0.150 0.147 0.149 168,000 0.1477 -2.00%
2023-08-07 0 0.150 0.148 0.150 0.148 0.153 406,000 60,414 0.1488 0.150 0.148 0.150 0.148 0.153 406,000 0.1488 0.00%
2023-08-04 0 0.150 0.149 0.150 0.148 0.152 600,000 89,456 0.1491 0.150 0.149 0.150 0.148 0.152 600,000 0.1491 0.00%
2023-08-03 0 0.150 0.148 0.150 0.146 0.150 620,000 92,058 0.1485 0.150 0.148 0.150 0.146 0.150 620,000 0.1485 0.67%
2023-08-02 0 0.149 0.149 0.151 0.149 0.151 212,000 31,834 0.1502 0.149 0.149 0.151 0.149 0.151 212,000 0.1502 -3.87%
2023-08-01 0 0.155 0.151 0.155 0.150 0.159 1,276,000 193,310 0.1515 0.155 0.151 0.155 0.150 0.159 1,276,000 0.1515 2.65%
2023-07-31 0 0.151 0.150 0.151 0.150 0.156 2,244,000 342,222 0.1525 0.151 0.150 0.151 0.150 0.156 2,244,000 0.1525 1.34%
2023-07-28 0 0.149 0.149 0.150 0.148 0.150 1,426,000 213,126 0.1495 0.149 0.149 0.150 0.148 0.150 1,426,000 0.1495 0.00%
2023-07-27 0 0.149 0.149 0.150 0.148 0.150 1,112,000 166,504 0.1497 0.149 0.149 0.150 0.148 0.150 1,112,000 0.1497 0.68%
2023-07-26 0 0.148 0.148 0.149 0.148 0.155 1,616,000 242,092 0.1498 0.148 0.148 0.149 0.148 0.155 1,616,000 0.1498 -0.67%
2023-07-25 0 0.149 0.149 0.150 0.147 0.158 2,026,000 304,158 0.1501 0.149 0.149 0.150 0.147 0.158 2,026,000 0.1501 0.68%
2023-07-24 0 0.148 0.148 0.149 0.147 0.152 4,498,000 674,870 0.1500 0.148 0.148 0.149 0.147 0.152 4,498,000 0.1500 1.37%
2023-07-21 0 0.146 0.146 0.150 0.146 0.155 5,660,000 852,792 0.1507 0.146 0.146 0.150 0.146 0.155 5,660,000 0.1507 -1.35%
2023-07-20 0 0.148 0.148 0.149 0.148 0.159 3,142,000 476,444 0.1516 0.148 0.148 0.149 0.148 0.159 3,142,000 0.1516 -9.20%
2023-07-19 0 0.163 0.161 0.163 0.160 0.166 1,714,000 278,378 0.1624 0.163 0.161 0.163 0.160 0.166 1,714,000 0.1624 -0.61%
2023-07-18 0 0.164 0.164 0.167 0.160 0.168 1,458,000 237,620 0.1630 0.164 0.164 0.167 0.160 0.168 1,458,000 0.1630 2.50%
2023-07-14 0 0.160 0.160 0.168 0.152 0.172 3,434,000 561,444 0.1635 0.160 0.160 0.168 0.152 0.172 3,434,000 0.1635 0.63%
2023-07-13 0 0.159 0.157 0.159 0.146 0.172 9,130,000 1,434,328 0.1571 0.159 0.157 0.159 0.146 0.172 9,130,000 0.1571 -11.67%
2023-07-12 0 0.180 0.176 0.183 0.170 0.196 2,250,000 400,346 0.1779 0.180 0.176 0.183 0.170 0.196 2,250,000 0.1779 -5.76%
2023-07-11 0 0.191 0.191 0.195 0.189 0.198 2,521,082 485,646 0.1926 0.191 0.191 0.195 0.189 0.198 2,521,082 0.1926 0.53%
2023-07-10 0 0.190 0.190 0.204 0.188 0.213 16,388,000 3,262,196 0.1991 0.190 0.190 0.204 0.188 0.213 16,388,000 0.1991 3.83%
2023-07-07 0 0.183 0.183 0.184 0.174 0.187 1,954,000 352,852 0.1806 0.183 0.183 0.184 0.174 0.187 1,954,000 0.1806 3.98%
2023-07-06 0 0.176 0.176 0.178 0.168 0.179 898,000 158,892 0.1769 0.176 0.176 0.178 0.168 0.179 898,000 0.1769 1.15%
2023-07-05 0 0.174 0.174 0.183 0.174 0.183 466,000 85,196 0.1828 0.174 0.174 0.183 0.174 0.183 466,000 0.1828 -4.92%
2023-07-04 0 0.183 0.176 0.183 0.169 0.184 2,428,000 431,906 0.1779 0.183 0.176 0.183 0.169 0.184 2,428,000 0.1779 6.40%
2023-07-03 0 0.172 0.170 0.172 0.163 0.172 1,260,000 211,834 0.1681 0.172 0.170 0.172 0.163 0.172 1,260,000 0.1681 2.38%
2023-06-30 0 0.168 0.164 0.169 0.160 0.174 1,186,000 196,058 0.1653 0.168 0.164 0.169 0.160 0.174 1,186,000 0.1653 -2.89%
2023-06-29 0 0.173 0.167 0.173 0.159 0.177 372,000 62,278 0.1674 0.173 0.167 0.173 0.159 0.177 372,000 0.1674 4.85%
2023-06-28 0 0.165 0.162 0.165 0.159 0.182 6,380,000 1,064,760 0.1669 0.165 0.162 0.165 0.159 0.182 6,380,000 0.1669 4.43%
2023-06-27 0 0.158 0.157 0.158 0.151 0.160 2,144,000 332,230 0.1550 0.158 0.157 0.158 0.151 0.160 2,144,000 0.1550 4.64%
2023-06-26 0 0.151 0.150 0.163 0.146 0.171 7,392,000 1,182,472 0.1600 0.151 0.150 0.163 0.146 0.171 7,392,000 0.1600 -11.70%
2023-06-23 0 0.171 0.169 0.171 0.169 0.177 1,838,000 312,896 0.1702 0.171 0.169 0.171 0.169 0.177 1,838,000 0.1702 -0.58%
2023-06-21 0 0.172 0.172 0.178 0.172 0.181 2,900,000 502,880 0.1734 0.172 0.172 0.178 0.172 0.181 2,900,000 0.1734 -4.44%
2023-06-20 0 0.180 0.174 0.180 0.173 0.185 1,504,000 265,528 0.1765 0.180 0.174 0.180 0.173 0.185 1,504,000 0.1765 1.69%
2023-06-19 0 0.177 0.176 0.179 0.177 0.183 1,110,000 197,728 0.1781 0.177 0.176 0.179 0.177 0.183 1,110,000 0.1781 -2.75%
2023-06-16 0 0.182 0.179 0.182 0.179 0.188 1,944,000 353,034 0.1816 0.182 0.179 0.182 0.179 0.188 1,944,000 0.1816 -0.55%
2023-06-15 0 0.183 0.178 0.183 0.177 0.196 1,824,000 327,736 0.1797 0.183 0.178 0.183 0.177 0.196 1,824,000 0.1797 2.23%
2023-06-14 0 0.179 0.176 0.181 0.177 0.186 2,358,000 421,340 0.1787 0.179 0.176 0.181 0.177 0.186 2,358,000 0.1787 1.13%
2023-06-13 0 0.177 0.174 0.179 0.171 0.179 788,000 138,852 0.1762 0.177 0.174 0.179 0.171 0.179 788,000 0.1762 2.31%
2023-06-12 0 0.173 0.171 0.173 0.166 0.173 1,052,000 177,362 0.1686 0.173 0.171 0.173 0.166 0.173 1,052,000 0.1686 1.76%
2023-06-09 0 0.170 0.168 0.172 0.168 0.172 1,096,000 186,732 0.1704 0.170 0.168 0.172 0.168 0.172 1,096,000 0.1704 -1.16%
2023-06-08 0 0.172 0.172 0.176 0.172 0.187 2,792,000 487,654 0.1747 0.172 0.172 0.176 0.172 0.187 2,792,000 0.1747 -1.71%
2023-06-07 0 0.175 0.175 0.176 0.173 0.195 4,108,000 721,248 0.1756 0.175 0.175 0.176 0.173 0.195 4,108,000 0.1756 -1.69%
2023-06-06 0 0.178 0.177 0.186 0.177 0.210 2,626,000 489,438 0.1864 0.178 0.177 0.186 0.177 0.210 2,626,000 0.1864 -8.25%
2023-06-05 0 0.194 0.193 0.195 0.164 0.220 8,556,000 1,612,886 0.1885 0.194 0.193 0.195 0.164 0.220 8,556,000 0.1885 15.48%
2023-06-02 0 0.168 0.168 0.169 0.159 0.171 5,024,000 826,898 0.1646 0.168 0.168 0.169 0.159 0.171 5,024,000 0.1646 1.82%
2023-06-01 0 0.165 0.162 0.165 0.162 0.165 634,000 103,348 0.1630 0.165 0.162 0.165 0.162 0.165 634,000 0.1630 2.48%
2023-05-31 0 0.161 0.161 0.165 0.159 0.167 6,592,000 1,063,756 0.1614 0.161 0.161 0.165 0.159 0.167 6,592,000 0.1614 -1.23%
2023-05-30 0 0.163 0.158 0.163 0.158 0.164 1,124,000 179,756 0.1599 0.163 0.158 0.163 0.158 0.164 1,124,000 0.1599 2.52%
2023-05-29 0 0.159 0.161 0.164 0.156 0.168 5,886,000 943,468 0.1603 0.159 0.161 0.164 0.156 0.168 5,886,000 0.1603 -1.24%
2023-05-25 0 0.161 0.160 0.163 0.159 0.165 13,679,344 2,200,223 0.1608 0.161 0.160 0.163 0.159 0.165 13,679,344 0.1608 -1.83%
2023-05-24 0 0.164 0.164 0.170 0.163 0.171 6,331,163 1,043,904 0.1649 0.164 0.164 0.170 0.163 0.171 6,331,163 0.1649 -4.09%
2023-05-23 0 0.171 0.167 0.175 0.160 0.180 5,996,000 1,027,200 0.1713 0.171 0.167 0.175 0.160 0.180 5,996,000 0.1713 0.59%
2023-05-22 0 0.170 0.170 0.174 0.164 0.209 19,678,000 3,565,394 0.1812 0.170 0.170 0.174 0.164 0.209 19,678,000 0.1812 -18.66%
2023-05-19 0 0.209 0.209 0.216 0.208 0.216 2,332,000 495,502 0.2125 0.209 0.209 0.216 0.208 0.216 2,332,000 0.2125 -3.24%
2023-05-18 0 0.216 0.214 0.216 0.213 0.217 2,650,000 571,994 0.2158 0.216 0.214 0.216 0.213 0.217 2,650,000 0.2158 0.47%
2023-05-17 0 0.215 0.215 0.217 0.213 0.219 2,678,000 578,018 0.2158 0.215 0.215 0.217 0.213 0.219 2,678,000 0.2158 -1.83%
2023-05-16 0 0.219 0.218 0.219 0.218 0.227 3,108,000 686,682 0.2209 0.219 0.218 0.219 0.218 0.227 3,108,000 0.2209 -2.67%
2023-05-15 0 0.225 0.225 0.236 0.225 0.232 5,550,000 1,267,384 0.2284 0.225 0.225 0.236 0.225 0.232 5,550,000 0.2284 -8.16%
2023-05-12 0 0.245 0.245 0.246 0.228 0.245 4,110,000 960,066 0.2336 0.245 0.245 0.246 0.228 0.245 4,110,000 0.2336 4.70%
2023-05-11 0 0.234 0.233 0.234 0.229 0.236 2,220,000 514,362 0.2317 0.234 0.233 0.234 0.229 0.236 2,220,000 0.2317 -0.43%
2023-05-10 0 0.235 0.230 0.235 0.230 0.240 3,820,000 885,514 0.2318 0.235 0.230 0.235 0.230 0.240 3,820,000 0.2318 -2.08%
2023-05-09 0 0.240 0.240 0.241 0.225 0.246 7,584,000 1,776,222 0.2342 0.240 0.240 0.241 0.225 0.246 7,584,000 0.2342 -2.44%
2023-05-08 0 0.246 0.246 0.248 0.239 0.246 1,462,000 354,804 0.2427 0.246 0.246 0.248 0.239 0.246 1,462,000 0.2427 1.65%
2023-05-05 0 0.242 0.242 0.244 0.238 0.247 4,272,000 1,035,558 0.2424 0.242 0.242 0.244 0.238 0.247 4,272,000 0.2424 -0.41%
2023-05-04 0 0.243 0.240 0.243 0.239 0.243 1,170,000 280,696 0.2399 0.243 0.240 0.243 0.239 0.243 1,170,000 0.2399 -0.41%
2023-05-03 0 0.244 0.242 0.246 0.239 0.247 1,838,000 444,888 0.2421 0.244 0.242 0.246 0.239 0.247 1,838,000 0.2421 -2.01%
2023-05-02 0 0.249 0.246 0.249 0.235 0.249 2,382,000 581,414 0.2441 0.249 0.246 0.249 0.235 0.249 2,382,000 0.2441 2.89%
2023-04-28 0 0.242 0.242 0.244 0.228 0.250 53,468,000 12,433,370 0.2325 0.242 0.242 0.244 0.228 0.250 53,468,000 0.2325 4.76%
2023-04-27 0 0.231 0.231 0.233 0.229 0.232 1,060,000 243,958 0.2301 0.231 0.231 0.233 0.229 0.232 1,060,000 0.2301 -0.43%
2023-04-26 0 0.232 0.232 0.234 0.225 0.238 3,534,000 822,658 0.2328 0.232 0.232 0.234 0.225 0.238 3,534,000 0.2328 3.11%
2023-04-25 0 0.225 0.225 0.229 0.222 0.232 5,702,833 1,300,236 0.2280 0.225 0.225 0.229 0.222 0.232 5,702,833 0.2280 -3.02%
2023-04-24 0 0.232 0.230 0.234 0.228 0.233 1,386,000 318,300 0.2297 0.232 0.230 0.234 0.228 0.233 1,386,000 0.2297 0.87%
2023-04-21 0 0.230 0.226 0.230 0.226 0.238 1,474,000 334,658 0.2270 0.230 0.226 0.230 0.226 0.238 1,474,000 0.2270 -2.13%
2023-04-20 0 0.235 0.230 0.234 0.225 0.235 2,422,000 549,874 0.2270 0.235 0.230 0.234 0.225 0.235 2,422,000 0.2270 3.52%
2023-04-19 0 0.227 0.227 0.229 0.226 0.243 6,906,000 1,580,586 0.2289 0.227 0.227 0.229 0.226 0.243 6,906,000 0.2289 -1.30%
2023-04-18 0 0.230 0.229 0.230 0.228 0.248 73,620,000 18,507,810 0.2514 0.230 0.229 0.230 0.228 0.248 73,620,000 0.2514 -8.00%
2023-04-17 0 0.250 0.250 0.255 0.247 0.260 8,764,065 2,200,031 0.2510 0.250 0.250 0.255 0.247 0.260 8,764,065 0.2510 -7.41%
2023-04-14 0 0.270 0.260 0.270 0.260 0.270 2,878,000 760,120 0.2641 0.270 0.260 0.270 0.260 0.270 2,878,000 0.2641 3.85%
2023-04-13 0 0.260 0.260 0.265 0.260 0.265 3,734,000 979,090 0.2622 0.260 0.260 0.265 0.260 0.265 3,734,000 0.2622 0.00%
2023-04-12 0 0.260 0.260 0.265 0.260 0.285 57,886,000 16,149,980 0.2790 0.260 0.260 0.265 0.260 0.285 57,886,000 0.2790 -7.14%
2023-04-11 0 0.280 0.275 0.280 0.270 0.290 2,520,000 695,800 0.2761 0.280 0.275 0.280 0.270 0.290 2,520,000 0.2761 0.00%
2023-04-06 0 0.280 0.275 0.280 0.270 0.280 4,932,000 1,356,240 0.2750 0.280 0.275 0.280 0.270 0.280 4,932,000 0.2750 0.00%
2023-04-04 0 0.280 0.270 0.280 0.265 0.280 4,880,000 1,340,420 0.2747 0.280 0.270 0.280 0.265 0.280 4,880,000 0.2747 -1.75%
2023-04-03 0 0.285 0.280 0.285 0.255 0.290 11,525,052 3,180,579 0.2760 0.285 0.280 0.285 0.255 0.290 11,525,052 0.2760 9.62%
2023-03-31 0 0.260 0.255 0.260 0.250 0.260 4,458,000 1,136,320 0.2549 0.260 0.255 0.260 0.250 0.260 4,458,000 0.2549 0.00%
2023-03-30 0 0.260 0.255 0.260 0.240 0.265 20,472,000 5,009,388 0.2447 0.260 0.255 0.260 0.240 0.265 20,472,000 0.2447 -1.89%
2023-03-29 0 0.265 0.260 0.265 0.260 0.315 33,586,000 9,233,070 0.2749 0.265 0.260 0.265 0.260 0.315 33,586,000 0.2749 -18.46%
2023-03-28 0 0.325 0.315 0.325 0.310 0.325 8,018,000 2,539,480 0.3167 0.325 0.315 0.325 0.310 0.325 8,018,000 0.3167 4.84%
2023-03-27 0 0.310 0.310 0.325 0.305 0.330 10,226,000 3,249,990 0.3178 0.310 0.310 0.325 0.305 0.330 10,226,000 0.3178 0.00%
2023-03-24 0 0.310 0.315 0.320 0.310 0.320 2,164,000 683,640 0.3159 0.310 0.315 0.320 0.310 0.320 2,164,000 0.3159 0.00%
2023-03-23 0 0.310 0.310 0.325 0.305 0.330 12,824,000 4,060,550 0.3166 0.310 0.310 0.325 0.305 0.330 12,824,000 0.3166 -3.12%
2023-03-22 0 0.320 0.315 0.320 0.295 0.320 22,896,000 7,137,690 0.3117 0.320 0.315 0.320 0.295 0.320 22,896,000 0.3117 10.34%
2023-03-21 0 0.290 0.290 0.295 0.290 0.305 8,058,000 2,414,360 0.2996 0.290 0.290 0.295 0.290 0.305 8,058,000 0.2996 -3.33%
2023-03-20 0 0.300 0.300 0.305 0.285 0.305 4,826,000 1,430,790 0.2965 0.300 0.300 0.305 0.285 0.305 4,826,000 0.2965 -1.64%
2023-03-17 0 0.305 0.305 0.310 0.300 0.320 3,334,000 1,031,000 0.3092 0.305 0.305 0.310 0.300 0.320 3,334,000 0.3092 -1.61%
2023-03-16 0 0.310 0.300 0.310 0.300 0.315 1,994,000 617,430 0.3096 0.310 0.300 0.310 0.300 0.315 1,994,000 0.3096 -1.59%
2023-03-15 0 0.315 0.310 0.315 0.305 0.315 3,854,000 1,195,040 0.3101 0.315 0.310 0.315 0.305 0.315 3,854,000 0.3101 1.61%
2023-03-14 0 0.310 0.310 0.315 0.305 0.320 8,670,000 2,693,620 0.3107 0.310 0.310 0.315 0.305 0.320 8,670,000 0.3107 -3.12%
2023-03-13 0 0.320 0.315 0.320 0.300 0.330 7,970,000 2,469,410 0.3098 0.320 0.315 0.320 0.300 0.330 7,970,000 0.3098 6.67%
2023-03-10 0 0.300 0.290 0.300 0.290 0.300 4,498,000 1,326,640 0.2949 0.300 0.290 0.300 0.290 0.300 4,498,000 0.2949 -1.64%
2023-03-09 0 0.305 0.295 0.305 0.290 0.310 3,022,000 910,820 0.3014 0.305 0.295 0.305 0.290 0.310 3,022,000 0.3014 5.17%
2023-03-08 0 0.290 0.290 0.300 0.290 0.300 3,322,000 981,790 0.2955 0.290 0.290 0.300 0.290 0.300 3,322,000 0.2955 -3.33%
2023-03-07 0 0.300 0.300 0.305 0.300 0.310 3,498,000 1,068,570 0.3055 0.300 0.300 0.305 0.300 0.310 3,498,000 0.3055 -3.23%
2023-03-06 0 0.310 0.300 0.310 0.295 0.310 3,992,000 1,204,170 0.3016 0.310 0.300 0.310 0.295 0.310 3,992,000 0.3016 0.00%
2023-03-03 0 0.310 0.300 0.310 0.300 0.310 2,752,000 845,900 0.3074 0.310 0.300 0.310 0.300 0.310 2,752,000 0.3074 0.00%
2023-03-02 0 0.310 0.300 0.310 0.305 0.320 5,272,000 1,623,370 0.3079 0.310 0.300 0.310 0.305 0.320 5,272,000 0.3079 0.00%
2023-03-01 0 0.310 0.300 0.310 0.300 0.320 8,418,000 2,586,120 0.3072 0.310 0.300 0.310 0.300 0.320 8,418,000 0.3072 1.64%
2023-02-28 0 0.305 0.305 0.310 0.300 0.320 3,492,000 1,077,140 0.3085 0.305 0.305 0.310 0.300 0.320 3,492,000 0.3085 -1.61%
2023-02-27 0 0.310 0.305 0.310 0.300 0.335 21,124,000 6,567,660 0.3109 0.310 0.305 0.310 0.300 0.335 21,124,000 0.3109 -3.12%
2023-02-24 0 0.320 0.315 0.320 0.320 0.330 4,986,000 1,617,960 0.3245 0.320 0.315 0.320 0.320 0.330 4,986,000 0.3245 -3.03%
2023-02-23 0 0.330 0.325 0.330 0.325 0.350 7,276,000 2,418,040 0.3323 0.330 0.325 0.330 0.325 0.350 7,276,000 0.3323 -5.71%
2023-02-22 0 0.350 0.345 0.350 0.345 0.350 8,040,000 2,813,020 0.3499 0.350 0.345 0.350 0.345 0.350 8,040,000 0.3499 0.00%
2023-02-21 0 0.350 0.350 0.355 0.345 0.360 4,276,000 1,503,980 0.3517 0.350 0.350 0.355 0.345 0.360 4,276,000 0.3517 -1.41%
2023-02-20 0 0.355 0.350 0.355 0.345 0.365 5,042,000 1,777,510 0.3525 0.355 0.350 0.355 0.345 0.365 5,042,000 0.3525 0.00%
2023-02-17 0 0.355 0.355 0.365 0.335 0.360 5,832,000 2,049,110 0.3514 0.355 0.355 0.365 0.335 0.360 5,832,000 0.3514 0.00%
2023-02-16 0 0.355 0.355 0.360 0.350 0.375 3,582,000 1,291,710 0.3606 0.355 0.355 0.360 0.350 0.375 3,582,000 0.3606 0.00%
2023-02-15 0 0.355 0.350 0.355 0.355 0.375 5,726,000 2,077,230 0.3628 0.355 0.350 0.355 0.355 0.375 5,726,000 0.3628 -1.39%
2023-02-14 0 0.360 0.360 0.370 0.355 0.370 6,768,000 2,466,490 0.3644 0.360 0.360 0.370 0.355 0.370 6,768,000 0.3644 -1.37%
2023-02-13 0 0.365 0.360 0.365 0.350 0.375 25,904,000 9,230,520 0.3563 0.365 0.360 0.365 0.350 0.375 25,904,000 0.3563 -1.35%
2023-02-10 0 0.370 0.365 0.370 0.360 0.400 14,558,000 5,636,300 0.3872 0.370 0.365 0.370 0.360 0.400 14,558,000 0.3872 -3.90%
2023-02-09 0 0.385 0.385 0.390 0.380 0.390 4,154,000 1,588,200 0.3823 0.385 0.385 0.390 0.380 0.390 4,154,000 0.3823 2.67%
2023-02-08 0 0.375 0.375 0.380 0.375 0.395 5,948,000 2,269,570 0.3816 0.375 0.375 0.380 0.375 0.395 5,948,000 0.3816 -1.32%
2023-02-07 0 0.380 0.380 0.385 0.370 0.395 7,554,000 2,876,250 0.3808 0.380 0.380 0.385 0.370 0.395 7,554,000 0.3808 -1.30%
2023-02-06 0 0.385 0.375 0.385 0.370 0.400 5,168,000 1,989,580 0.3850 0.385 0.375 0.385 0.370 0.400 5,168,000 0.3850 -2.53%
2023-02-03 0 0.395 0.395 0.400 0.385 0.405 7,700,000 3,054,870 0.3967 0.395 0.395 0.400 0.385 0.405 7,700,000 0.3967 -2.47%
2023-02-02 0 0.405 0.395 0.405 0.390 0.415 11,452,000 4,607,120 0.4023 0.405 0.395 0.405 0.390 0.415 11,452,000 0.4023 5.19%
2023-02-01 0 0.385 0.385 0.390 0.385 0.400 8,674,000 3,400,370 0.3920 0.385 0.385 0.390 0.385 0.400 8,674,000 0.3920 0.00%
2023-01-31 0 0.385 0.385 0.390 0.380 0.395 4,438,000 1,726,040 0.3889 0.385 0.385 0.390 0.380 0.395 4,438,000 0.3889 2.67%
2023-01-30 0 0.375 0.375 0.380 0.355 0.390 5,766,000 2,155,750 0.3739 0.375 0.375 0.380 0.355 0.390 5,766,000 0.3739 5.63%
2023-01-27 0 0.355 0.355 0.360 0.350 0.360 2,924,000 1,040,710 0.3559 0.355 0.355 0.360 0.350 0.360 2,924,000 0.3559 0.00%
2023-01-26 0 0.355 0.350 0.355 0.345 0.370 6,168,000 2,196,150 0.3561 0.355 0.350 0.355 0.345 0.370 6,168,000 0.3561 0.00%
2023-01-20 0 0.355 0.355 0.365 0.345 0.390 13,020,000 4,721,400 0.3626 0.355 0.355 0.365 0.345 0.390 13,020,000 0.3626 -7.79%
2023-01-19 0 0.385 0.385 0.390 0.380 0.410 4,522,000 1,764,310 0.3902 0.385 0.385 0.390 0.380 0.410 4,522,000 0.3902 -3.75%
2023-01-18 0 0.400 0.390 0.400 0.380 0.400 6,227,000 2,408,340 0.3868 0.400 0.390 0.400 0.380 0.400 6,227,000 0.3868 6.67%
2023-01-17 0 0.375 0.375 0.385 0.370 0.390 4,870,000 1,845,400 0.3789 0.375 0.375 0.385 0.370 0.390 4,870,000 0.3789 1.35%
2023-01-16 0 0.370 0.370 0.385 0.365 0.410 8,034,000 3,134,910 0.3902 0.370 0.370 0.385 0.365 0.410 8,034,000 0.3902 -3.90%
2023-01-13 0 0.385 0.380 0.385 0.375 0.400 12,742,000 4,953,500 0.3888 0.385 0.380 0.385 0.375 0.400 12,742,000 0.3888 4.05%
2023-01-12 0 0.370 0.365 0.370 0.355 0.375 6,602,000 2,436,360 0.3690 0.370 0.365 0.370 0.355 0.375 6,602,000 0.3690 0.00%
2023-01-11 0 0.370 0.365 0.370 0.350 0.380 9,430,000 3,489,530 0.3700 0.370 0.365 0.370 0.350 0.380 9,430,000 0.3700 5.71%
2023-01-10 0 0.350 0.350 0.360 0.335 0.355 9,802,000 3,388,560 0.3457 0.350 0.350 0.360 0.335 0.355 9,802,000 0.3457 6.06%
2023-01-09 0 0.330 0.330 0.335 0.320 0.380 20,402,000 6,951,090 0.3407 0.330 0.330 0.335 0.320 0.380 20,402,000 0.3407 -1.49%
2023-01-06 0 0.335 0.325 0.335 0.325 0.335 4,216,000 1,395,000 0.3309 0.335 0.325 0.335 0.325 0.335 4,216,000 0.3309 4.69%
2023-01-05 0 0.320 0.320 0.330 0.305 0.335 7,480,000 2,397,010 0.3205 0.320 0.320 0.330 0.305 0.335 7,480,000 0.3205 6.67%
2023-01-04 0 0.300 0.300 0.315 0.295 0.310 4,404,000 1,332,990 0.3027 0.300 0.300 0.315 0.295 0.310 4,404,000 0.3027 1.69%
2023-01-03 0 0.295 0.295 0.305 0.290 0.310 2,812,000 833,770 0.2965 0.295 0.295 0.305 0.290 0.310 2,812,000 0.2965 -1.67%
2022-12-30 0 0.300 0.295 0.300 0.280 0.300 9,278,000 2,719,330 0.2931 0.300 0.295 0.300 0.280 0.300 9,278,000 0.2931 5.26%
2022-12-29 0 0.285 0.280 0.285 0.280 0.320 14,038,000 4,245,500 0.3024 0.285 0.280 0.285 0.280 0.320 14,038,000 0.3024 -6.56%
2022-12-28 0 0.305 0.305 0.310 0.305 0.350 10,838,000 3,461,110 0.3193 0.305 0.305 0.310 0.305 0.350 10,838,000 0.3193 -8.96%
2022-12-23 0 0.335 0.335 0.345 0.335 0.345 2,220,000 756,140 0.3406 0.335 0.335 0.345 0.335 0.345 2,220,000 0.3406 -2.90%
2022-12-22 0 0.345 0.340 0.350 0.340 0.355 3,950,000 1,369,060 0.3466 0.345 0.340 0.350 0.340 0.355 3,950,000 0.3466 -1.43%
2022-12-21 0 0.350 0.340 0.350 0.335 0.350 2,694,000 927,890 0.3444 0.350 0.340 0.350 0.335 0.350 2,694,000 0.3444 2.94%
2022-12-20 0 0.340 0.340 0.350 0.340 0.355 4,310,000 1,492,380 0.3463 0.340 0.340 0.350 0.340 0.355 4,310,000 0.3463 -2.86%
2022-12-19 0 0.350 0.345 0.350 0.340 0.355 3,422,000 1,183,670 0.3459 0.350 0.345 0.350 0.340 0.355 3,422,000 0.3459 1.45%
2022-12-16 0 0.345 0.345 0.355 0.345 0.355 1,912,000 662,150 0.3463 0.345 0.345 0.355 0.345 0.355 1,912,000 0.3463 0.00%
2022-12-15 0 0.345 0.345 0.350 0.330 0.350 4,116,000 1,407,570 0.3420 0.345 0.345 0.350 0.330 0.350 4,116,000 0.3420 1.47%
2022-12-14 0 0.340 0.340 0.345 0.340 0.355 3,958,000 1,370,450 0.3462 0.340 0.340 0.345 0.340 0.355 3,958,000 0.3462 -2.86%
2022-12-13 0 0.350 0.340 0.350 0.340 0.380 16,840,000 6,006,750 0.3567 0.350 0.340 0.350 0.340 0.380 16,840,000 0.3567 -7.89%
2022-12-12 0 0.380 0.350 0.380 0.345 0.380 4,522,000 1,601,210 0.3541 0.380 0.350 0.380 0.345 0.380 4,522,000 0.3541 8.57%
2022-12-09 0 0.350 0.345 0.350 0.345 0.360 5,566,000 1,958,930 0.3519 0.350 0.345 0.350 0.345 0.360 5,566,000 0.3519 0.00%
2022-12-08 0 0.350 0.345 0.350 0.345 0.380 8,260,000 2,993,890 0.3625 0.350 0.345 0.350 0.345 0.380 8,260,000 0.3625 -5.41%
2022-12-07 0 0.370 0.365 0.370 0.365 0.385 6,380,000 2,387,580 0.3742 0.370 0.365 0.370 0.365 0.385 6,380,000 0.3742 -2.63%
2022-12-06 0 0.380 0.380 0.385 0.375 0.390 5,468,000 2,102,400 0.3845 0.380 0.380 0.385 0.375 0.390 5,468,000 0.3845 -2.56%
2022-12-05 0 0.390 0.380 0.390 0.375 0.415 9,690,000 3,748,010 0.3868 0.390 0.380 0.390 0.375 0.415 9,690,000 0.3868 -2.50%
2022-12-02 0 0.400 0.390 0.400 0.370 0.400 4,590,000 1,748,530 0.3809 0.400 0.390 0.400 0.370 0.400 4,590,000 0.3809 2.56%
2022-12-01 0 0.390 0.375 0.390 0.380 0.405 17,604,000 6,932,480 0.3938 0.390 0.375 0.390 0.380 0.405 17,604,000 0.3938 0.00%
2022-11-30 0 0.390 0.380 0.390 0.365 0.400 11,082,000 4,225,800 0.3813 0.390 0.380 0.390 0.365 0.400 11,082,000 0.3813 1.30%
2022-11-29 0 0.385 0.375 0.385 0.370 0.450 35,578,000 14,275,750 0.4013 0.385 0.375 0.385 0.370 0.450 35,578,000 0.4013 -8.33%
2022-11-28 0 0.420 0.420 0.440 0.385 0.450 26,354,000 10,954,420 0.4157 0.420 0.420 0.440 0.385 0.450 26,354,000 0.4157 5.00%
2022-11-25 0 0.400 0.400 0.405 0.360 0.410 11,804,000 4,585,850 0.3885 0.400 0.400 0.405 0.360 0.410 11,804,000 0.3885 11.11%
2022-11-24 0 0.360 0.360 0.375 0.355 0.370 5,328,000 1,928,420 0.3619 0.360 0.360 0.375 0.355 0.370 5,328,000 0.3619 0.00%
2022-11-23 0 0.360 0.360 0.370 0.350 0.370 11,386,000 4,105,370 0.3606 0.360 0.360 0.370 0.350 0.370 11,386,000 0.3606 1.41%
2022-11-22 0 0.355 0.355 0.360 0.340 0.360 19,010,000 6,577,110 0.3460 0.355 0.355 0.360 0.340 0.360 19,010,000 0.3460 7.58%
2022-11-21 0 0.330 0.330 0.345 0.320 0.345 6,238,042 2,089,493 0.3350 0.330 0.330 0.345 0.320 0.345 6,238,042 0.3350 -2.94%
2022-11-18 0 0.340 0.340 0.345 0.330 0.350 6,149,958 2,106,085 0.3425 0.340 0.340 0.345 0.330 0.350 6,149,958 0.3425 -1.45%
2022-11-17 0 0.345 0.345 0.355 0.345 0.355 5,634,000 1,976,580 0.3508 0.345 0.345 0.355 0.345 0.355 5,634,000 0.3508 -2.82%
2022-11-16 0 0.355 0.355 0.360 0.350 0.380 14,748,000 5,341,850 0.3622 0.355 0.355 0.360 0.350 0.380 14,748,000 0.3622 1.43%
2022-11-15 0 0.350 0.350 0.355 0.340 0.365 10,902,000 3,850,162 0.3532 0.350 0.350 0.355 0.340 0.365 10,902,000 0.3532 2.94%
2022-11-14 0 0.340 0.340 0.350 0.315 0.350 9,250,000 3,149,020 0.3404 0.340 0.340 0.350 0.315 0.350 9,250,000 0.3404 4.62%
2022-11-11 0 0.325 0.320 0.325 0.315 0.330 3,330,000 1,074,690 0.3227 0.325 0.320 0.325 0.315 0.330 3,330,000 0.3227 4.84%
2022-11-10 0 0.310 0.310 0.320 0.310 0.320 2,958,000 930,760 0.3147 0.310 0.310 0.320 0.310 0.320 2,958,000 0.3147 -3.12%
2022-11-09 0 0.320 0.320 0.330 0.315 0.335 5,416,000 1,762,080 0.3253 0.320 0.320 0.330 0.315 0.335 5,416,000 0.3253 -3.03%
2022-11-08 0 0.330 0.330 0.340 0.330 0.340 4,490,000 1,499,560 0.3340 0.330 0.330 0.340 0.330 0.340 4,490,000 0.3340 0.00%
2022-11-07 0 0.330 0.330 0.340 0.320 0.340 5,014,000 1,664,920 0.3321 0.330 0.330 0.340 0.320 0.340 5,014,000 0.3321 1.54%
2022-11-04 0 0.325 0.325 0.335 0.320 0.340 3,616,000 1,186,690 0.3282 0.325 0.325 0.335 0.320 0.340 3,616,000 0.3282 1.56%
2022-11-03 0 0.320 0.320 0.335 0.320 0.335 2,110,000 686,760 0.3255 0.320 0.320 0.335 0.320 0.335 2,110,000 0.3255 -3.03%
2022-11-02 0 0.330 0.330 0.335 0.325 0.335 2,088,000 688,990 0.3300 0.330 0.330 0.335 0.325 0.335 2,088,000 0.3300 -1.49%
2022-11-01 0 0.335 0.335 0.345 0.325 0.350 5,368,000 1,824,510 0.3399 0.335 0.335 0.345 0.325 0.350 5,368,000 0.3399 -5.63%
2022-10-31 0 0.355 0.340 0.355 0.310 0.355 5,134,000 1,672,160 0.3257 0.355 0.340 0.355 0.310 0.355 5,134,000 0.3257 14.52%
2022-10-28 0 0.310 0.310 0.315 0.305 0.330 4,500,000 1,438,220 0.3196 0.310 0.310 0.315 0.305 0.330 4,500,000 0.3196 -6.06%
2022-10-27 0 0.330 0.330 0.335 0.330 0.335 2,638,000 875,690 0.3320 0.330 0.330 0.335 0.330 0.335 2,638,000 0.3320 0.00%
2022-10-26 0 0.330 0.320 0.330 0.320 0.335 2,750,000 895,350 0.3256 0.330 0.320 0.330 0.320 0.335 2,750,000 0.3256 1.54%
2022-10-25 0 0.325 0.315 0.325 0.310 0.330 4,538,000 1,463,430 0.3225 0.325 0.315 0.325 0.310 0.330 4,538,000 0.3225 1.56%
2022-10-24 0 0.320 0.315 0.320 0.315 0.355 5,014,000 1,649,700 0.3290 0.320 0.315 0.320 0.315 0.355 5,014,000 0.3290 -7.25%
2022-10-21 0 0.345 0.335 0.345 0.315 0.350 6,284,000 2,079,730 0.3310 0.345 0.335 0.345 0.315 0.350 6,284,000 0.3310 9.52%
2022-10-20 0 0.315 0.310 0.315 0.315 0.345 6,768,000 2,194,390 0.3242 0.315 0.310 0.315 0.315 0.345 6,768,000 0.3242 -7.35%
2022-10-19 0 0.340 0.335 0.340 0.330 0.370 5,664,000 1,967,200 0.3473 0.340 0.335 0.340 0.330 0.370 5,664,000 0.3473 1.49%
2022-10-18 0 0.335 0.335 0.340 0.330 0.380 8,528,000 2,975,520 0.3489 0.335 0.335 0.340 0.330 0.380 8,528,000 0.3489 -8.22%
2022-10-17 0 0.365 0.355 0.365 0.325 0.370 14,344,000 5,027,490 0.3505 0.365 0.355 0.365 0.325 0.370 14,344,000 0.3505 12.31%
2022-10-14 0 0.325 0.325 0.335 0.300 0.345 13,564,000 4,466,560 0.3293 0.325 0.325 0.335 0.300 0.345 13,564,000 0.3293 10.17%
2022-10-13 0 0.295 0.295 0.310 0.290 0.310 6,472,000 1,941,430 0.3000 0.295 0.295 0.310 0.290 0.310 6,472,000 0.3000 -3.28%
2022-10-12 0 0.305 0.300 0.305 0.265 0.320 13,170,000 3,918,820 0.2976 0.305 0.300 0.305 0.265 0.320 13,170,000 0.2976 15.09%
2022-10-11 0 0.265 0.265 0.275 0.249 0.275 8,254,000 2,171,998 0.2631 0.265 0.265 0.275 0.249 0.275 8,254,000 0.2631 1.92%
2022-10-10 0 0.260 0.255 0.260 0.250 0.285 6,682,000 1,775,160 0.2657 0.260 0.255 0.260 0.250 0.285 6,682,000 0.2657 -7.14%
2022-10-07 0 0.280 0.280 0.285 0.280 0.295 3,426,000 981,930 0.2866 0.280 0.280 0.285 0.280 0.295 3,426,000 0.2866 -3.45%
2022-10-06 0 0.290 0.290 0.300 0.280 0.300 7,686,000 2,200,030 0.2862 0.290 0.290 0.300 0.280 0.300 7,686,000 0.2862 -3.33%
2022-10-05 0 0.300 0.295 0.300 0.295 0.305 7,040,963 2,101,027 0.2984 0.300 0.295 0.300 0.295 0.305 7,040,963 0.2984 1.69%
2022-10-03 0 0.295 0.295 0.300 0.280 0.305 6,902,000 2,025,430 0.2935 0.295 0.295 0.300 0.280 0.305 6,902,000 0.2935 5.36%
2022-09-30 0 0.280 0.280 0.285 0.245 0.295 14,996,000 4,143,310 0.2763 0.280 0.280 0.285 0.245 0.295 14,996,000 0.2763 7.69%
2022-09-29 0 0.260 0.250 0.260 0.227 0.275 20,588,000 5,095,002 0.2475 0.260 0.250 0.260 0.227 0.275 20,588,000 0.2475 14.04%
2022-09-28 0 0.228 0.228 0.229 0.224 0.243 19,598,000 4,552,430 0.2323 0.228 0.228 0.229 0.224 0.243 19,598,000 0.2323 1.79%
2022-09-27 0 0.224 0.219 0.224 0.216 0.248 28,764,200 6,528,095 0.2270 0.224 0.219 0.224 0.216 0.248 28,764,200 0.2270 -6.67%
2022-09-26 0 0.240 0.240 0.243 0.240 0.295 41,562,000 10,580,146 0.2546 0.240 0.240 0.243 0.240 0.295 41,562,000 0.2546 -21.31%
2022-09-23 0 0.305 0.295 0.305 0.295 0.325 9,338,000 2,891,390 0.3096 0.305 0.295 0.305 0.295 0.325 9,338,000 0.3096 -3.17%
2022-09-22 0 0.315 0.315 0.320 0.265 0.320 18,974,000 5,723,948 0.3017 0.315 0.315 0.320 0.265 0.320 18,974,000 0.3017 16.67%
2022-09-21 0 0.270 0.270 0.275 0.265 0.285 6,880,000 1,884,000 0.2738 0.270 0.270 0.275 0.265 0.285 6,880,000 0.2738 -3.57%
2022-09-20 0 0.280 0.280 0.285 0.270 0.350 59,542,000 17,731,754 0.2978 0.280 0.280 0.285 0.270 0.350 59,542,000 0.2978 -15.15%
2022-09-19 0 0.330 0.325 0.330 0.295 0.360 26,944,000 8,663,690 0.3215 0.330 0.325 0.330 0.295 0.360 26,944,000 0.3215 4.76%
2022-09-16 0 0.315 0.315 0.320 0.315 0.400 73,944,000 26,016,710 0.3518 0.315 0.315 0.320 0.315 0.400 73,944,000 0.3518 -19.23%
2022-09-15 0 0.390 0.390 0.395 0.390 0.455 12,208,000 5,067,930 0.4151 0.390 0.390 0.395 0.390 0.455 12,208,000 0.4151 -10.34%
2022-09-14 0 0.435 0.430 0.435 0.410 0.480 24,602,000 11,076,940 0.4502 0.435 0.430 0.435 0.410 0.480 24,602,000 0.4502 -8.42%
2022-09-13 0 0.475 0.470 0.475 0.475 0.570 21,832,000 11,262,490 0.5159 0.475 0.470 0.475 0.475 0.570 21,832,000 0.5159 -15.18%
2022-09-09 0 0.560 0.560 0.570 0.560 0.580 1,958,000 1,115,800 0.5699 0.560 0.560 0.570 0.560 0.580 1,958,000 0.5699 -3.45%
2022-09-08 0 0.580 0.560 0.580 0.560 0.580 3,044,000 1,751,000 0.5752 0.580 0.560 0.580 0.560 0.580 3,044,000 0.5752 1.75%
2022-09-07 0 0.570 0.570 0.580 0.570 0.680 10,794,000 6,528,920 0.6049 0.570 0.570 0.580 0.570 0.680 10,794,000 0.6049 -3.39%
2022-09-06 0 0.590 0.590 0.600 0.590 0.610 2,626,000 1,575,700 0.6000 0.590 0.590 0.600 0.590 0.610 2,626,000 0.6000 0.00%
2022-09-05 0 0.590 0.590 0.600 0.580 0.600 3,818,000 2,249,620 0.5892 0.590 0.590 0.600 0.580 0.600 3,818,000 0.5892 -1.67%
2022-09-02 0 0.600 0.590 0.600 0.590 0.620 5,746,000 3,450,660 0.6005 0.600 0.590 0.600 0.590 0.620 5,746,000 0.6005 0.00%
2022-09-01 0 0.600 0.600 0.610 0.590 0.640 8,246,000 5,011,440 0.6077 0.600 0.600 0.610 0.590 0.640 8,246,000 0.6077 0.00%
2022-08-31 0 0.600 0.580 0.600 0.580 0.600 8,542,000 5,016,880 0.5873 0.600 0.580 0.600 0.580 0.600 8,542,000 0.5873 0.00%
2022-08-30 0 0.600 0.600 0.610 0.590 0.610 6,714,000 4,022,040 0.5991 0.600 0.600 0.610 0.590 0.610 6,714,000 0.5991 0.00%
2022-08-29 0 0.600 0.590 0.600 0.560 0.610 8,210,000 4,868,140 0.5930 0.600 0.590 0.600 0.560 0.610 8,210,000 0.5930 5.26%
2022-08-26 0 0.570 0.570 0.580 0.560 0.580 1,740,000 994,600 0.5716 0.570 0.570 0.580 0.560 0.580 1,740,000 0.5716 1.79%
2022-08-25 0 0.560 0.560 0.570 0.560 0.600 3,770,000 2,189,960 0.5809 0.560 0.560 0.570 0.560 0.600 3,770,000 0.5809 -1.75%
2022-08-24 0 0.570 0.560 0.570 0.550 0.570 2,718,000 1,540,880 0.5669 0.570 0.560 0.570 0.550 0.570 2,718,000 0.5669 1.79%
2022-08-23 0 0.560 0.560 0.580 0.550 0.570 2,516,000 1,418,780 0.5639 0.560 0.560 0.580 0.550 0.570 2,516,000 0.5639 -1.75%
2022-08-22 0 0.570 0.550 0.570 0.560 0.590 2,924,000 1,671,020 0.5715 0.570 0.550 0.570 0.560 0.590 2,924,000 0.5715 -3.39%
2022-08-19 0 0.590 0.580 0.590 0.550 0.610 6,368,000 3,732,380 0.5861 0.590 0.580 0.590 0.550 0.610 6,368,000 0.5861 5.36%
2022-08-18 0 0.560 0.550 0.560 0.550 0.580 5,066,000 2,811,560 0.5550 0.560 0.550 0.560 0.550 0.580 5,066,000 0.5550 1.82%
2022-08-17 0 0.550 0.550 0.560 0.540 0.550 2,284,000 1,255,860 0.5499 0.550 0.550 0.560 0.540 0.550 2,284,000 0.5499 1.85%
2022-08-16 0 0.540 0.540 0.550 0.540 0.560 2,118,000 1,165,000 0.5500 0.540 0.540 0.550 0.540 0.560 2,118,000 0.5500 0.00%
2022-08-15 0 0.540 0.540 0.560 0.540 0.560 1,808,000 994,220 0.5499 0.540 0.540 0.560 0.540 0.560 1,808,000 0.5499 -3.57%
2022-08-12 0 0.560 0.550 0.560 0.540 0.560 2,268,000 1,249,300 0.5508 0.560 0.550 0.560 0.540 0.560 2,268,000 0.5508 1.82%
2022-08-11 0 0.550 0.540 0.550 0.540 0.550 1,958,000 1,059,420 0.5411 0.550 0.540 0.550 0.540 0.550 1,958,000 0.5411 1.85%
2022-08-10 0 0.540 0.530 0.540 0.530 0.550 3,836,000 2,078,420 0.5418 0.540 0.530 0.540 0.530 0.550 3,836,000 0.5418 -3.57%
2022-08-09 0 0.560 0.550 0.560 0.550 0.570 2,254,000 1,264,660 0.5611 0.560 0.550 0.560 0.550 0.570 2,254,000 0.5611 0.00%
2022-08-08 0 0.560 0.550 0.560 0.550 0.570 2,232,000 1,249,540 0.5598 0.560 0.550 0.560 0.550 0.570 2,232,000 0.5598 -1.75%
2022-08-05 0 0.570 0.560 0.570 0.550 0.570 1,672,000 936,040 0.5598 0.570 0.560 0.570 0.550 0.570 1,672,000 0.5598 1.79%
2022-08-04 0 0.560 0.550 0.560 0.550 0.570 4,112,000 2,302,360 0.5599 0.560 0.550 0.560 0.550 0.570 4,112,000 0.5599 0.00%
2022-08-03 0 0.560 0.550 0.560 0.550 0.570 3,072,000 1,710,000 0.5566 0.560 0.550 0.560 0.550 0.570 3,072,000 0.5566 -1.75%
2022-08-02 0 0.570 0.560 0.570 0.540 0.590 14,090,000 7,886,980 0.5598 0.570 0.560 0.570 0.540 0.590 14,090,000 0.5598 -6.56%
2022-08-01 0 0.610 0.600 0.610 0.600 0.630 2,652,000 1,636,860 0.6172 0.610 0.600 0.610 0.600 0.630 2,652,000 0.6172 -3.17%
2022-07-29 0 0.630 0.620 0.630 0.610 0.630 4,162,000 2,574,300 0.6185 0.630 0.620 0.630 0.610 0.630 4,162,000 0.6185 -1.56%
2022-07-28 0 0.640 0.630 0.640 0.630 0.670 5,064,000 3,294,720 0.6506 0.640 0.630 0.640 0.630 0.670 5,064,000 0.6506 -4.48%
2022-07-27 0 0.670 0.660 0.670 0.640 0.680 6,748,000 4,444,080 0.6586 0.670 0.660 0.670 0.640 0.680 6,748,000 0.6586 1.52%
2022-07-26 0 0.660 0.650 0.660 0.600 0.710 25,810,000 17,146,200 0.6643 0.660 0.650 0.660 0.600 0.710 25,810,000 0.6643 8.20%
2022-07-25 0 0.610 0.600 0.610 0.550 0.610 8,826,000 5,145,420 0.5830 0.610 0.600 0.610 0.550 0.610 8,826,000 0.5830 10.91%
2022-07-22 0 0.550 0.540 0.550 0.540 0.560 4,722,000 2,634,460 0.5579 0.550 0.540 0.550 0.540 0.560 4,722,000 0.5579 -1.79%
2022-07-21 0 0.560 0.550 0.560 0.560 0.570 2,660,000 1,489,980 0.5601 0.560 0.550 0.560 0.560 0.570 2,660,000 0.5601 -1.75%
2022-07-20 0 0.570 0.550 0.570 0.560 0.570 4,124,000 2,313,960 0.5611 0.570 0.550 0.570 0.560 0.570 4,124,000 0.5611 1.79%
2022-07-19 0 0.560 0.560 0.570 0.560 0.580 6,058,000 3,438,920 0.5677 0.560 0.560 0.570 0.560 0.580 6,058,000 0.5677 -3.45%
2022-07-18 0 0.580 0.570 0.580 0.570 0.590 1,960,000 1,132,780 0.5779 0.580 0.570 0.580 0.570 0.590 1,960,000 0.5779 -1.69%
2022-07-15 0 0.590 0.570 0.590 0.570 0.600 7,018,000 4,161,820 0.5930 0.590 0.570 0.590 0.570 0.600 7,018,000 0.5930 0.00%
2022-07-14 0 0.590 0.580 0.590 0.560 0.590 7,464,000 4,323,500 0.5792 0.590 0.580 0.590 0.560 0.590 7,464,000 0.5792 1.72%
2022-07-13 0 0.580 0.570 0.580 0.570 0.600 3,008,000 1,762,360 0.5859 0.580 0.570 0.580 0.570 0.600 3,008,000 0.5859 -1.69%
2022-07-12 0 0.590 0.570 0.590 0.570 0.600 2,636,000 1,542,140 0.5850 0.590 0.570 0.590 0.570 0.600 2,636,000 0.5850 1.72%
2022-07-11 0 0.580 0.580 0.590 0.580 0.620 3,170,000 1,906,280 0.6014 0.580 0.580 0.590 0.580 0.620 3,170,000 0.6014 -3.33%
2022-07-08 0 0.600 0.600 0.610 0.570 0.610 8,230,000 4,854,140 0.5898 0.600 0.600 0.610 0.570 0.610 8,230,000 0.5898 5.26%
2022-07-07 0 0.570 0.570 0.580 0.540 0.620 11,978,000 6,897,180 0.5758 0.570 0.570 0.580 0.540 0.620 11,978,000 0.5758 3.64%
2022-07-06 0 0.550 0.540 0.550 0.540 0.560 3,750,000 2,035,260 0.5427 0.550 0.540 0.550 0.540 0.560 3,750,000 0.5427 0.00%
2022-07-05 0 0.550 0.530 0.540 0.520 0.550 5,696,000 3,031,940 0.5323 0.550 0.530 0.540 0.520 0.550 5,696,000 0.5323 5.77%
2022-07-04 0 0.520 0.510 0.520 0.500 0.540 7,270,000 3,739,380 0.5144 0.520 0.510 0.520 0.500 0.540 7,270,000 0.5144 -1.89%
2022-06-30 0 0.530 0.530 0.540 0.530 0.560 10,800,000 5,879,420 0.5444 0.530 0.530 0.540 0.530 0.560 10,800,000 0.5444 -5.36%
2022-06-29 0 0.560 0.560 0.570 0.550 0.580 5,630,000 3,161,500 0.5615 0.560 0.560 0.570 0.550 0.580 5,630,000 0.5615 0.00%
2022-06-28 0 0.560 0.560 0.570 0.540 0.570 7,296,000 4,040,560 0.5538 0.560 0.560 0.570 0.540 0.570 7,296,000 0.5538 -1.75%
2022-06-27 0 0.570 0.560 0.570 0.540 0.580 12,508,000 6,904,540 0.5520 0.570 0.560 0.570 0.540 0.580 12,508,000 0.5520 0.00%
2022-06-24 0 0.570 0.560 0.570 0.540 0.570 8,652,000 4,803,260 0.5552 0.570 0.560 0.570 0.540 0.570 8,652,000 0.5552 0.00%
2022-06-23 0 0.570 0.560 0.570 0.550 0.570 3,306,000 1,848,800 0.5592 0.570 0.560 0.570 0.550 0.570 3,306,000 0.5592 3.64%
2022-06-22 0 0.550 0.550 0.560 0.550 0.580 8,770,000 4,938,580 0.5631 0.550 0.550 0.560 0.550 0.580 8,770,000 0.5631 -3.51%
2022-06-21 0 0.570 0.570 0.580 0.570 0.600 12,582,000 7,203,740 0.5725 0.570 0.570 0.580 0.570 0.600 12,582,000 0.5725 -5.00%
2022-06-20 0 0.600 0.590 0.600 0.580 0.610 4,214,000 2,512,840 0.5963 0.600 0.590 0.600 0.580 0.610 4,214,000 0.5963 3.45%
2022-06-17 0 0.580 0.580 0.590 0.560 0.600 10,462,000 6,071,680 0.5804 0.580 0.580 0.590 0.560 0.600 10,462,000 0.5804 -1.69%
2022-06-16 0 0.590 0.570 0.590 0.570 0.610 15,276,000 9,068,860 0.5937 0.590 0.570 0.590 0.570 0.610 15,276,000 0.5937 -1.67%
2022-06-15 0 0.600 0.600 0.610 0.590 0.620 15,404,000 9,338,080 0.6062 0.600 0.600 0.610 0.590 0.620 15,404,000 0.6062 3.45%
2022-06-14 0 0.580 0.580 0.600 0.580 0.600 10,714,000 6,281,320 0.5863 0.580 0.580 0.600 0.580 0.600 10,714,000 0.5863 -3.33%
2022-06-13 0 0.600 0.600 0.610 0.600 0.630 6,098,000 3,734,720 0.6124 0.600 0.600 0.610 0.600 0.630 6,098,000 0.6124 -6.25%
2022-06-10 0 0.640 0.640 0.650 0.640 0.680 9,648,000 6,349,680 0.6581 0.640 0.640 0.650 0.640 0.680 9,648,000 0.6581 -5.88%
2022-06-09 0 0.680 0.660 0.680 0.660 0.730 13,934,000 9,648,760 0.6925 0.680 0.660 0.680 0.660 0.730 13,934,000 0.6925 -1.45%
2022-06-08 0 0.690 0.680 0.690 0.620 0.690 12,022,000 7,946,362 0.6610 0.690 0.680 0.690 0.620 0.690 12,022,000 0.6610 7.81%
2022-06-07 0 0.640 0.630 0.640 0.620 0.690 17,698,000 11,422,400 0.6454 0.640 0.630 0.640 0.620 0.690 17,698,000 0.6454 3.23%
2022-06-06 0 0.620 0.620 0.630 0.610 0.650 11,738,093 7,404,515 0.6308 0.620 0.620 0.630 0.610 0.650 11,738,093 0.6308 3.33%
2022-06-02 0 0.600 0.600 0.610 0.590 0.650 17,654,000 10,651,080 0.6033 0.600 0.600 0.610 0.590 0.650 17,654,000 0.6033 -6.25%
2022-06-01 0 0.640 0.620 0.640 0.610 0.650 6,322,000 3,970,570 0.6281 0.640 0.620 0.640 0.610 0.650 6,322,000 0.6281 4.92%
2022-05-31 0 0.610 0.600 0.620 0.590 0.620 8,810,000 5,328,820 0.6049 0.610 0.600 0.620 0.590 0.620 8,810,000 0.6049 1.67%
2022-05-30 0 0.600 0.600 0.610 0.600 0.630 16,406,000 10,008,310 0.6100 0.600 0.600 0.610 0.600 0.630 16,406,000 0.6100 1.69%
2022-05-27 0 0.590 0.590 0.600 0.580 0.630 10,036,000 6,000,600 0.5979 0.590 0.590 0.600 0.580 0.630 10,036,000 0.5979 -3.28%
2022-05-26 0 0.610 0.600 0.610 0.580 0.610 11,022,000 6,568,300 0.5959 0.610 0.600 0.610 0.580 0.610 11,022,000 0.5959 1.67%
2022-05-25 0 0.600 0.590 0.600 0.590 0.630 9,768,000 5,967,480 0.6109 0.600 0.590 0.600 0.590 0.630 9,768,000 0.6109 -1.64%
2022-05-24 0 0.610 0.610 0.620 0.580 0.640 17,272,000 10,364,460 0.6001 0.610 0.610 0.620 0.580 0.640 17,272,000 0.6001 5.17%
2022-05-23 0 0.580 0.580 0.590 0.570 0.590 13,130,825 7,606,898 0.5793 0.580 0.580 0.590 0.570 0.590 13,130,825 0.5793 0.00%
2022-05-20 0 0.580 0.580 0.590 0.570 0.590 6,180,000 3,592,460 0.5813 0.580 0.580 0.590 0.570 0.590 6,180,000 0.5813 1.75%
2022-05-19 0 0.570 0.570 0.580 0.570 0.590 9,880,000 5,682,660 0.5752 0.570 0.570 0.580 0.570 0.590 9,880,000 0.5752 0.00%
2022-05-18 0 0.570 0.570 0.580 0.550 0.600 13,248,000 7,564,940 0.5710 0.570 0.570 0.580 0.550 0.600 13,248,000 0.5710 -5.00%
2022-05-17 0 0.600 0.590 0.600 0.560 0.610 11,468,000 6,787,000 0.5918 0.600 0.590 0.600 0.560 0.610 11,468,000 0.5918 5.26%
2022-05-16 0 0.570 0.570 0.580 0.550 0.620 17,146,000 9,955,680 0.5806 0.570 0.570 0.580 0.550 0.620 17,146,000 0.5806 -5.00%
2022-05-13 0 0.600 0.600 0.610 0.570 0.640 13,378,000 8,125,980 0.6074 0.600 0.600 0.610 0.570 0.640 13,378,000 0.6074 5.26%
2022-05-12 0 0.570 0.570 0.580 0.570 0.700 33,258,000 21,233,500 0.6384 0.570 0.570 0.580 0.570 0.700 33,258,000 0.6384 -5.00%
2022-05-11 0 0.600 0.590 0.600 0.560 0.600 12,604,000 7,248,820 0.5751 0.600 0.590 0.600 0.560 0.600 12,604,000 0.5751 7.14%
2022-05-10 0 0.560 0.560 0.570 0.540 0.590 17,344,000 9,813,720 0.5658 0.560 0.560 0.570 0.540 0.590 17,344,000 0.5658 -8.20%
2022-05-06 0 0.610 0.600 0.610 0.580 0.620 6,404,000 3,878,420 0.6056 0.610 0.600 0.610 0.580 0.620 6,404,000 0.6056 -1.61%
2022-05-05 0 0.620 0.620 0.630 0.610 0.670 13,114,000 8,348,412 0.6366 0.620 0.620 0.630 0.610 0.670 13,114,000 0.6366 -3.12%
2022-05-04 0 0.640 0.630 0.640 0.610 0.830 37,250,000 26,420,360 0.7093 0.640 0.630 0.640 0.610 0.830 37,250,000 0.7093 -12.33%
2022-05-03 0 0.730 0.720 0.730 0.520 0.730 26,294,000 16,476,620 0.6266 0.730 0.720 0.730 0.520 0.730 26,294,000 0.6266 32.73%
2022-04-29 0 0.550 0.550 0.560 0.520 0.560 13,938,000 7,554,860 0.5420 0.550 0.550 0.560 0.520 0.560 13,938,000 0.5420 3.77%
2022-04-28 0 0.530 0.520 0.530 0.500 0.560 20,732,000 10,774,130 0.5197 0.530 0.520 0.530 0.500 0.560 20,732,000 0.5197 -7.02%
2022-04-27 0 0.570 0.560 0.570 0.510 0.580 20,784,000 11,417,010 0.5493 0.570 0.560 0.570 0.510 0.580 20,784,000 0.5493 11.76%
2022-04-26 0 0.510 0.510 0.520 0.490 0.550 26,558,000 13,544,930 0.5100 0.510 0.510 0.520 0.490 0.550 26,558,000 0.5100 -8.93%
2022-04-25 0 0.560 0.560 0.570 0.560 0.600 19,864,000 11,258,720 0.5668 0.560 0.560 0.570 0.560 0.600 19,864,000 0.5668 -6.67%
2022-04-22 0 0.600 0.600 0.610 0.590 0.630 19,934,000 11,903,760 0.5972 0.600 0.600 0.610 0.590 0.630 19,934,000 0.5972 -4.76%
2022-04-21 0 0.630 0.620 0.630 0.600 0.650 23,776,000 14,783,160 0.6218 0.630 0.620 0.630 0.600 0.650 23,776,000 0.6218 -1.56%
2022-04-20 0 0.640 0.640 0.650 0.620 0.650 14,720,000 9,308,840 0.6324 0.640 0.640 0.650 0.620 0.650 14,720,000 0.6324 -1.54%
2022-04-19 0 0.650 0.640 0.650 0.630 0.660 10,576,000 6,802,720 0.6432 0.650 0.640 0.650 0.630 0.660 10,576,000 0.6432 1.56%
2022-04-14 0 0.640 0.640 0.650 0.640 0.680 17,160,000 11,255,920 0.6559 0.640 0.640 0.650 0.640 0.680 17,160,000 0.6559 -5.88%
2022-04-13 0 0.680 0.660 0.680 0.650 0.690 15,976,000 10,697,034 0.6696 0.680 0.660 0.680 0.650 0.690 15,976,000 0.6696 -4.23%
2022-04-12 0 0.710 0.680 0.710 0.660 0.710 14,666,000 10,134,140 0.6910 0.710 0.680 0.710 0.660 0.710 14,666,000 0.6910 5.97%
2022-04-11 0 0.670 0.670 0.680 0.670 0.730 2,728,000 1,886,812 0.6916 0.670 0.670 0.680 0.670 0.730 2,728,000 0.6916 -4.29%
2022-04-08 0 0.700 0.690 0.700 0.660 0.720 12,842,000 8,797,420 0.6851 0.700 0.690 0.700 0.660 0.720 12,842,000 0.6851 6.06%
2022-04-07 0 0.660 0.660 0.670 0.660 0.700 9,598,000 6,482,130 0.6754 0.660 0.660 0.670 0.660 0.700 9,598,000 0.6754 -7.04%
2022-04-06 0 0.710 0.700 0.710 0.660 0.740 34,095,000 23,811,280 0.6984 0.710 0.700 0.710 0.660 0.740 34,095,000 0.6984 -1.39%
2022-04-04 0 0.720 0.710 0.720 0.630 0.730 27,788,000 18,586,990 0.6689 0.720 0.710 0.720 0.630 0.730 27,788,000 0.6689 1.41%
2022-04-01 0 0.710 0.690 0.710 0.650 0.830 29,334,000 21,497,540 0.7329 0.710 0.690 0.710 0.650 0.830 29,334,000 0.7329 -13.41%
2022-03-31 0 0.820 0.820 0.830 0.810 0.890 4,832,000 4,069,720 0.8422 0.820 0.820 0.830 0.810 0.890 4,832,000 0.8422 -2.38%
2022-03-30 0 0.840 0.830 0.840 0.820 0.860 9,922,000 8,308,720 0.8374 0.840 0.830 0.840 0.820 0.860 9,922,000 0.8374 2.44%
2022-03-29 0 0.820 0.820 0.830 0.810 0.880 3,620,000 3,021,420 0.8346 0.820 0.820 0.830 0.810 0.880 3,620,000 0.8346 -4.65%
2022-03-28 0 0.860 0.840 0.860 0.790 0.890 8,002,000 6,854,340 0.8566 0.860 0.840 0.860 0.790 0.890 8,002,000 0.8566 -5.49%
2022-03-25 0 0.910 0.910 0.920 0.830 0.920 7,852,000 6,926,450 0.8821 0.910 0.910 0.920 0.830 0.920 7,852,000 0.8821 4.60%
2022-03-24 0 0.870 0.870 0.890 0.830 0.890 5,288,000 4,636,408 0.8768 0.870 0.870 0.890 0.830 0.890 5,288,000 0.8768 2.35%
2022-03-23 0 0.850 0.850 0.880 0.850 0.930 5,864,000 5,187,080 0.8846 0.850 0.850 0.880 0.850 0.930 5,864,000 0.8846 -8.60%
2022-03-22 0 0.930 0.920 0.930 0.880 0.980 8,384,000 7,666,040 0.9144 0.930 0.920 0.930 0.880 0.980 8,384,000 0.9144 -5.10%
2022-03-21 0 0.980 0.940 0.980 0.940 1.040 5,446,000 5,394,890 0.9906 0.980 0.940 0.980 0.940 1.040 5,446,000 0.9906 4.26%
2022-03-18 0 0.940 0.930 0.940 0.890 0.960 5,222,000 4,808,100 0.9207 0.940 0.930 0.940 0.890 0.960 5,222,000 0.9207 8.05%
2022-03-17 0 0.870 0.870 0.880 0.850 0.960 4,388,000 3,884,380 0.8852 0.870 0.870 0.880 0.850 0.960 4,388,000 0.8852 1.16%
2022-03-16 0 0.860 0.840 0.860 0.740 0.860 5,242,000 4,216,340 0.8043 0.860 0.840 0.860 0.740 0.860 5,242,000 0.8043 16.22%
2022-03-15 0 0.740 0.740 0.750 0.710 0.800 5,402,000 4,013,110 0.7429 0.740 0.740 0.750 0.710 0.800 5,402,000 0.7429 -6.33%
2022-03-14 0 0.790 0.790 0.820 0.790 0.950 9,406,000 8,107,430 0.8619 0.790 0.790 0.820 0.790 0.950 9,406,000 0.8619 -12.22%
2022-03-11 0 0.900 0.890 0.900 0.860 0.910 3,794,000 3,349,760 0.8829 0.900 0.890 0.900 0.860 0.910 3,794,000 0.8829 -1.10%
2022-03-10 0 0.910 0.910 0.920 0.900 1.000 4,908,000 4,639,260 0.9452 0.910 0.910 0.920 0.900 1.000 4,908,000 0.9452 -7.14%
2022-03-09 0 0.980 0.970 0.980 0.950 1.070 4,938,000 4,824,560 0.9770 0.980 0.970 0.980 0.950 1.070 4,938,000 0.9770 -3.92%
2022-03-08 0 1.020 1.000 1.020 0.970 1.090 6,320,000 6,337,740 1.0028 1.020 1.000 1.020 0.970 1.090 6,320,000 1.0028 0.00%
2022-03-07 0 1.020 1.010 1.020 0.940 1.080 7,890,000 7,724,980 0.9791 1.020 1.010 1.020 0.940 1.080 7,890,000 0.9791 2.00%
2022-03-04 0 1.000 0.990 1.000 0.940 1.070 8,384,000 8,557,106 1.0206 1.000 0.990 1.000 0.940 1.070 8,384,000 1.0206 2.04%
2022-03-03 0 0.980 0.970 0.980 0.930 1.070 11,178,000 10,877,420 0.9731 0.980 0.970 0.980 0.930 1.070 11,178,000 0.9731 -3.92%
2022-03-02 0 1.020 1.020 1.030 0.940 1.200 12,196,000 12,545,100 1.0286 1.020 1.020 1.030 0.940 1.200 12,196,000 1.0286 -8.11%
2022-03-01 0 1.110 1.110 1.170 1.110 1.280 19,600,000 22,965,660 1.1717 1.110 1.110 1.170 1.110 1.280 19,600,000 1.1717 -15.27%
2022-02-28 0 1.310 1.300 1.310 1.230 1.310 12,018,000 15,194,764 1.2643 1.310 1.300 1.310 1.230 1.310 12,018,000 1.2643 0.00%
2022-02-25 0 1.310 1.300 1.310 1.230 1.330 11,908,000 15,205,200 1.2769 1.310 1.300 1.310 1.230 1.330 11,908,000 1.2769 -0.76%
2022-02-24 0 1.320 1.320 1.330 1.200 1.350 30,140,000 38,940,720 1.2920 1.320 1.320 1.330 1.200 1.350 30,140,000 1.2920 -2.94%
2022-02-23 0 1.360 1.360 1.370 1.330 1.380 9,812,000 13,251,120 1.3505 1.360 1.360 1.370 1.330 1.380 9,812,000 1.3505 1.49%
2022-02-22 0 1.340 1.340 1.350 1.310 1.420 7,758,000 10,344,590 1.3334 1.340 1.340 1.350 1.310 1.420 7,758,000 1.3334 -2.90%
2022-02-21 0 1.380 1.370 1.380 1.310 1.390 4,556,000 6,160,260 1.3521 1.380 1.370 1.380 1.310 1.390 4,556,000 1.3521 2.99%
2022-02-18 0 1.340 1.340 1.350 1.330 1.380 5,470,000 7,410,020 1.3547 1.340 1.340 1.350 1.330 1.380 5,470,000 1.3547 -4.96%
2022-02-17 0 1.410 1.400 1.410 1.350 1.440 3,494,000 4,912,418 1.4060 1.410 1.400 1.410 1.350 1.440 3,494,000 1.4060 2.17%
2022-02-16 0 1.380 1.380 1.400 1.350 1.410 3,744,000 5,168,556 1.3805 1.380 1.380 1.400 1.350 1.410 3,744,000 1.3805 0.00%
2022-02-15 0 1.380 1.380 1.390 1.330 1.380 3,608,000 4,901,100 1.3584 1.380 1.380 1.390 1.330 1.380 3,608,000 1.3584 0.00%
2022-02-14 0 1.380 1.360 1.380 1.290 1.380 4,516,000 5,997,520 1.3281 1.380 1.360 1.380 1.290 1.380 4,516,000 1.3281 2.99%
2022-02-11 0 1.340 1.340 1.350 1.310 1.400 3,810,000 5,110,820 1.3414 1.340 1.340 1.350 1.310 1.400 3,810,000 1.3414 -3.60%
2022-02-10 0 1.390 1.380 1.390 1.370 1.480 7,112,000 9,995,074 1.4054 1.390 1.380 1.390 1.370 1.480 7,112,000 1.4054 -5.44%
2022-02-09 0 1.470 1.450 1.470 1.430 1.480 2,166,000 3,146,780 1.4528 1.470 1.450 1.470 1.430 1.480 2,166,000 1.4528 3.52%
2022-02-08 0 1.420 1.420 1.450 1.420 1.450 2,682,000 3,854,540 1.4372 1.420 1.420 1.450 1.420 1.450 2,682,000 1.4372 0.71%
2022-02-07 0 1.410 1.410 1.450 1.410 1.470 3,002,000 4,290,084 1.4291 1.410 1.410 1.450 1.410 1.470 3,002,000 1.4291 0.00%
2022-02-04 0 1.410 1.400 1.410 1.390 1.470 3,880,000 5,492,740 1.4157 1.410 1.400 1.410 1.390 1.470 3,880,000 1.4157 0.00%
2022-01-31 0 1.410 1.410 1.440 1.370 1.450 3,004,000 4,240,980 1.4118 1.410 1.410 1.440 1.370 1.450 3,004,000 1.4118 0.71%
2022-01-28 0 1.400 1.410 1.430 1.330 1.430 5,322,000 7,279,832 1.3679 1.400 1.410 1.430 1.330 1.430 5,322,000 1.3679 -0.71%
2022-01-27 0 1.410 1.390 1.410 1.330 1.450 5,146,000 7,183,548 1.3959 1.410 1.390 1.410 1.330 1.450 5,146,000 1.3959 2.17%
2022-01-26 0 1.380 1.350 1.380 1.330 1.500 11,760,000 16,201,860 1.3777 1.380 1.350 1.380 1.330 1.500 11,760,000 1.3777 -4.83%
2022-01-25 0 1.450 1.450 1.470 1.310 1.580 21,404,000 30,347,020 1.4178 1.450 1.450 1.470 1.310 1.580 21,404,000 1.4178 -4.61%
2022-01-24 0 1.520 1.520 1.530 1.520 1.850 21,802,000 36,211,100 1.6609 1.520 1.520 1.530 1.520 1.850 21,802,000 1.6609 -16.94%
2022-01-21 0 1.830 1.830 1.860 1.830 1.920 4,200,000 7,790,360 1.8548 1.830 1.830 1.860 1.830 1.920 4,200,000 1.8548 -2.66%
2022-01-20 0 1.880 1.880 1.890 1.850 1.960 6,580,000 12,468,640 1.8949 1.880 1.880 1.890 1.850 1.960 6,580,000 1.8949 -3.09%
2022-01-19 0 1.940 1.930 1.940 1.870 1.980 4,646,000 8,991,210 1.9353 1.940 1.930 1.940 1.870 1.980 4,646,000 1.9353 2.65%
2022-01-18 0 1.890 1.860 1.890 1.830 1.900 5,568,000 10,405,760 1.8689 1.890 1.860 1.890 1.830 1.900 5,568,000 1.8689 3.28%
2022-01-17 0 1.830 1.830 1.840 1.820 1.870 9,764,000 18,080,620 1.8518 1.830 1.830 1.840 1.820 1.870 9,764,000 1.8518 -1.61%
2022-01-14 0 1.860 1.850 1.860 1.820 1.870 4,020,000 7,429,200 1.8481 1.860 1.850 1.860 1.820 1.870 4,020,000 1.8481 -0.53%
2022-01-13 0 1.870 1.870 1.880 1.810 1.870 3,998,000 7,382,500 1.8465 1.870 1.870 1.880 1.810 1.870 3,998,000 1.8465 0.54%
2022-01-12 0 1.860 1.840 1.860 1.800 1.920 15,704,000 29,515,960 1.8795 1.860 1.840 1.860 1.800 1.920 15,704,000 1.8795 -1.06%
2022-01-11 0 1.880 1.870 1.880 1.840 1.900 1,498,000 2,800,448 1.8695 1.880 1.870 1.880 1.840 1.900 1,498,000 1.8695 -0.53%
2022-01-10 0 1.890 1.880 1.890 1.790 1.920 9,694,000 18,056,518 1.8626 1.890 1.880 1.890 1.790 1.920 9,694,000 1.8626 0.00%
2022-01-07 0 1.890 1.880 1.890 1.840 2.000 12,838,000 24,152,120 1.8813 1.890 1.880 1.890 1.840 2.000 12,838,000 1.8813 -3.57%
2022-01-06 0 1.960 1.960 1.970 1.950 1.990 2,338,000 4,607,840 1.9708 1.960 1.960 1.970 1.950 1.990 2,338,000 1.9708 -0.51%
2022-01-05 0 1.970 1.950 1.970 1.940 2.050 4,400,000 8,641,260 1.9639 1.970 1.950 1.970 1.940 2.050 4,400,000 1.9639 -1.50%
2022-01-04 0 2.000 2.000 2.010 2.000 2.160 3,572,000 7,327,856 2.0515 2.000 2.000 2.010 2.000 2.160 3,572,000 2.0515 -4.76%
2022-01-03 0 2.100 2.100 2.120 1.980 2.170 13,856,000 29,040,760 2.0959 2.100 2.100 2.120 1.980 2.170 13,856,000 2.0959 6.06%
2021-12-31 0 1.980 1.980 1.990 1.960 2.020 19,268,000 37,716,580 1.9575 1.980 1.980 1.990 1.960 2.020 19,268,000 1.9575 0.00%
2021-12-30 0 1.980 1.970 1.980 1.940 1.980 17,662,000 34,620,520 1.9602 1.980 1.970 1.980 1.940 1.980 17,662,000 1.9602 2.06%
2021-12-29 0 1.940 1.940 1.950 1.940 2.000 4,004,000 7,903,000 1.9738 1.940 1.940 1.950 1.940 2.000 4,004,000 1.9738 -2.02%
2021-12-28 0 1.980 1.970 1.980 1.950 2.030 7,516,000 14,788,460 1.9676 1.980 1.970 1.980 1.950 2.030 7,516,000 1.9676 1.54%
2021-12-24 0 1.950 1.950 1.960 1.930 2.000 16,178,000 30,965,560 1.9141 1.950 1.950 1.960 1.930 2.000 16,178,000 1.9141 -2.50%
2021-12-23 0 2.000 1.990 2.000 1.970 2.000 1,918,000 3,820,640 1.9920 2.000 1.990 2.000 1.970 2.000 1,918,000 1.9920 0.00%
2021-12-22 0 2.000 1.990 2.000 1.910 2.000 6,755,000 13,218,400 1.9568 2.000 1.990 2.000 1.910 2.000 6,755,000 1.9568 1.01%
2021-12-21 0 1.980 1.980 1.990 1.980 2.050 6,774,000 13,675,800 2.0189 1.980 1.980 1.990 1.980 2.050 6,774,000 2.0189 -4.81%
2021-12-20 0 2.080 2.050 2.080 2.010 2.080 3,040,000 6,230,360 2.0495 2.080 2.050 2.080 2.010 2.080 3,040,000 2.0495 0.48%
2021-12-17 0 2.070 2.070 2.080 2.040 2.090 4,092,000 8,462,400 2.0680 2.070 2.070 2.080 2.040 2.090 4,092,000 2.0680 -0.96%
2021-12-16 0 2.090 2.060 2.090 2.040 2.090 5,004,000 10,342,320 2.0668 2.090 2.060 2.090 2.040 2.090 5,004,000 2.0668 0.48%
2021-12-15 0 2.080 2.060 2.080 2.060 2.110 4,606,000 9,568,320 2.0774 2.080 2.060 2.080 2.060 2.110 4,606,000 2.0774 0.48%
2021-12-14 0 2.070 2.070 2.080 2.070 2.130 5,410,000 11,305,580 2.0898 2.070 2.070 2.080 2.070 2.130 5,410,000 2.0898 -2.82%
2021-12-13 0 2.130 2.130 2.140 2.090 2.140 5,140,000 10,854,040 2.1117 2.130 2.130 2.140 2.090 2.140 5,140,000 2.1117 -0.93%
2021-12-10 0 2.150 2.140 2.150 2.090 2.150 4,008,000 8,465,300 2.1121 2.150 2.140 2.150 2.090 2.150 4,008,000 2.1121 0.47%
2021-12-09 0 2.140 2.130 2.140 2.070 2.160 2,746,000 5,832,880 2.1241 2.140 2.130 2.140 2.070 2.160 2,746,000 2.1241 0.94%
2021-12-08 0 2.120 2.110 2.120 2.060 2.190 14,712,000 29,353,360 1.9952 2.120 2.110 2.120 2.060 2.190 14,712,000 1.9952 -4.07%
2021-12-07 0 2.210 2.180 2.210 2.120 2.230 4,598,000 9,980,280 2.1706 2.210 2.180 2.210 2.120 2.230 4,598,000 2.1706 5.74%
2021-12-06 0 2.090 2.090 2.100 2.080 2.180 5,726,935 12,113,810 2.1152 2.090 2.090 2.100 2.080 2.180 5,726,935 2.1152 -4.57%
2021-12-03 0 2.190 2.160 2.190 2.130 2.210 2,974,000 6,424,900 2.1604 2.190 2.160 2.190 2.130 2.210 2,974,000 2.1604 0.92%
2021-12-02 0 2.170 2.170 2.190 2.170 2.220 3,766,000 8,263,120 2.1941 2.170 2.170 2.190 2.170 2.220 3,766,000 2.1941 -0.91%
2021-12-01 0 2.190 2.190 2.200 2.190 2.260 6,688,000 14,871,000 2.2235 2.190 2.190 2.200 2.190 2.260 6,688,000 2.2235 -3.10%
2021-11-30 0 2.260 2.250 2.260 2.190 2.300 7,880,000 17,606,260 2.2343 2.260 2.250 2.260 2.190 2.300 7,880,000 2.2343 1.35%
2021-11-29 0 2.230 2.210 2.230 2.200 2.250 5,558,000 12,364,420 2.2246 2.230 2.210 2.230 2.200 2.250 5,558,000 2.2246 0.00%
2021-11-26 0 2.230 2.230 2.250 2.190 2.250 6,262,000 13,847,940 2.2114 2.230 2.230 2.250 2.190 2.250 6,262,000 2.2114 0.45%
2021-11-25 0 2.220 2.220 2.230 2.220 2.320 6,476,000 14,578,040 2.2511 2.220 2.220 2.230 2.220 2.320 6,476,000 2.2511 -3.48%
2021-11-24 0 2.300 2.280 2.300 2.200 2.300 5,002,000 11,241,940 2.2475 2.300 2.280 2.300 2.200 2.300 5,002,000 2.2475 1.32%
2021-11-23 0 2.270 2.260 2.270 2.170 2.270 7,198,000 16,054,340 2.2304 2.270 2.260 2.270 2.170 2.270 7,198,000 2.2304 1.79%
2021-11-22 0 2.230 2.230 2.250 2.220 2.270 4,594,000 10,291,380 2.2402 2.230 2.230 2.250 2.220 2.270 4,594,000 2.2402 -1.33%
2021-11-19 0 2.260 2.260 2.280 2.220 2.280 6,342,000 14,263,720 2.2491 2.260 2.260 2.280 2.220 2.280 6,342,000 2.2491 -0.88%
2021-11-18 0 2.280 2.280 2.290 2.240 2.460 7,532,000 17,448,980 2.3166 2.280 2.280 2.290 2.240 2.460 7,532,000 2.3166 -8.06%
2021-11-17 0 2.480 2.470 2.490 2.410 2.500 5,286,000 13,001,210 2.4596 2.480 2.470 2.490 2.410 2.500 5,286,000 2.4596 -0.40%
2021-11-16 0 2.490 2.460 2.490 2.340 2.580 12,650,000 31,590,220 2.4973 2.490 2.460 2.490 2.340 2.580 12,650,000 2.4973 5.51%
2021-11-15 0 2.360 2.360 2.390 2.250 2.400 5,436,000 12,792,920 2.3534 2.360 2.360 2.390 2.250 2.400 5,436,000 2.3534 3.96%
2021-11-12 0 2.270 2.270 2.280 2.260 2.320 4,884,000 11,148,400 2.2826 2.270 2.270 2.280 2.260 2.320 4,884,000 2.2826 -1.73%
2021-11-11 0 2.310 2.310 2.330 2.280 2.330 4,804,000 11,068,680 2.3041 2.310 2.310 2.330 2.280 2.330 4,804,000 2.3041 0.87%
2021-11-10 0 2.290 2.290 2.310 2.280 2.330 4,406,000 10,136,080 2.3005 2.290 2.290 2.310 2.280 2.330 4,406,000 2.3005 -2.97%
2021-11-09 0 2.360 2.290 2.360 2.230 2.360 5,244,000 12,116,120 2.3105 2.360 2.290 2.360 2.230 2.360 5,244,000 2.3105 0.43%
2021-11-08 0 2.350 2.350 2.360 2.240 2.360 5,246,600 11,982,244 2.2838 2.350 2.350 2.360 2.240 2.360 5,246,600 2.2838 2.17%
2021-11-05 0 2.300 2.270 2.300 2.260 2.340 4,324,000 10,035,120 2.3208 2.300 2.270 2.300 2.260 2.340 4,324,000 2.3208 -0.43%
2021-11-04 0 2.310 2.310 2.340 2.230 2.340 4,452,500 10,227,825 2.2971 2.310 2.310 2.340 2.230 2.340 4,452,500 2.2971 4.05%
2021-11-03 0 2.220 2.220 2.240 2.220 2.280 4,552,000 10,215,720 2.2442 2.220 2.220 2.240 2.220 2.280 4,552,000 2.2442 -1.77%
2021-11-02 0 2.260 2.260 2.290 2.260 2.350 5,426,000 12,403,760 2.2860 2.260 2.260 2.290 2.260 2.350 5,426,000 2.2860 -3.00%
2021-11-01 0 2.330 2.300 2.330 2.210 2.330 21,752,000 44,291,080 2.0362 2.330 2.300 2.330 2.210 2.330 21,752,000 2.0362 1.75%
2021-10-29 0 2.290 2.260 2.290 2.240 2.420 7,399,200 17,086,516 2.3092 2.290 2.260 2.290 2.240 2.420 7,399,200 2.3092 -2.14%
2021-10-28 0 2.340 2.300 2.340 2.260 2.360 5,144,000 11,786,040 2.2912 2.340 2.300 2.340 2.260 2.360 5,144,000 2.2912 0.43%
2021-10-27 0 2.330 2.310 2.330 2.280 2.370 5,268,000 12,180,080 2.3121 2.330 2.310 2.330 2.280 2.370 5,268,000 2.3121 -0.85%
2021-10-26 0 2.350 2.330 2.360 2.300 2.370 4,962,000 11,518,360 2.3213 2.350 2.330 2.360 2.300 2.370 4,962,000 2.3213 2.17%
2021-10-25 0 2.300 2.300 2.320 2.300 2.420 4,972,000 11,628,340 2.3388 2.300 2.300 2.320 2.300 2.420 4,972,000 2.3388 -4.17%
2021-10-22 0 2.400 2.400 2.410 2.350 2.430 4,260,000 10,148,160 2.3822 2.400 2.400 2.410 2.350 2.430 4,260,000 2.3822 -2.83%
2021-10-21 0 2.470 2.440 2.470 2.310 2.470 8,752,000 21,027,430 2.4026 2.470 2.440 2.470 2.310 2.470 8,752,000 2.4026 5.56%
2021-10-20 0 2.340 2.330 2.340 2.290 2.400 5,904,000 13,758,820 2.3304 2.340 2.330 2.340 2.290 2.400 5,904,000 2.3304 0.00%
2021-10-19 0 2.340 2.320 2.340 2.320 2.390 4,575,907 10,733,524 2.3457 2.340 2.320 2.340 2.320 2.390 4,575,907 2.3457 0.86%
2021-10-18 0 2.320 2.320 2.340 2.290 2.410 5,596,000 12,978,120 2.3192 2.320 2.320 2.340 2.290 2.410 5,596,000 2.3192 -1.28%
2021-10-15 0 2.350 2.340 2.360 2.340 2.490 5,724,000 13,807,600 2.4122 2.350 2.340 2.360 2.340 2.490 5,724,000 2.4122 -0.42%
2021-10-12 0 2.360 2.360 2.370 2.350 2.550 4,981,065 12,166,420 2.4425 2.360 2.360 2.370 2.350 2.550 4,981,065 2.4425 -3.67%
2021-10-11 0 2.450 2.410 2.450 2.390 2.510 4,244,000 10,370,160 2.4435 2.450 2.410 2.450 2.390 2.510 4,244,000 2.4435 -0.41%
2021-10-08 0 2.460 2.430 2.460 2.410 2.510 4,114,000 10,091,780 2.4530 2.460 2.430 2.460 2.410 2.510 4,114,000 2.4530 -0.81%
2021-10-07 0 2.480 2.460 2.490 2.350 2.490 4,150,000 10,081,220 2.4292 2.480 2.460 2.490 2.350 2.490 4,150,000 2.4292 5.53%
2021-10-06 0 2.350 2.350 2.360 2.350 2.530 4,422,000 10,689,480 2.4173 2.350 2.350 2.360 2.350 2.530 4,422,000 2.4173 -4.08%
2021-10-05 0 2.450 2.440 2.460 2.420 2.590 4,166,000 10,349,060 2.4842 2.450 2.440 2.460 2.420 2.590 4,166,000 2.4842 -5.04%
2021-10-04 0 2.580 2.550 2.570 2.480 2.610 3,934,000 10,008,820 2.5442 2.580 2.550 2.570 2.480 2.610 3,934,000 2.5442 4.03%
2021-09-30 0 2.480 2.480 2.500 2.420 2.510 4,228,000 10,436,300 2.4684 2.480 2.480 2.500 2.420 2.510 4,228,000 2.4684 0.40%
2021-09-29 0 2.470 2.470 2.480 2.330 2.490 4,122,000 10,057,720 2.4400 2.470 2.470 2.480 2.330 2.490 4,122,000 2.4400 2.49%
2021-09-28 0 2.410 2.410 2.420 2.400 2.490 5,760,000 14,023,460 2.4346 2.410 2.410 2.420 2.400 2.490 5,760,000 2.4346 -2.82%
2021-09-27 0 2.480 2.440 2.480 2.410 2.510 4,786,000 11,791,980 2.4638 2.480 2.440 2.480 2.410 2.510 4,786,000 2.4638 0.40%
2021-09-24 0 2.470 2.470 2.500 2.460 2.650 4,106,000 10,402,500 2.5335 2.470 2.470 2.500 2.460 2.650 4,106,000 2.5335 -5.00%
2021-09-23 0 2.600 2.550 2.600 2.530 2.630 4,510,000 11,580,560 2.5678 2.600 2.550 2.600 2.530 2.630 4,510,000 2.5678 2.36%
2021-09-21 0 2.540 2.540 2.550 2.380 2.560 4,496,000 11,275,420 2.5079 2.540 2.540 2.550 2.380 2.560 4,496,000 2.5079 6.28%
2021-09-20 0 2.390 2.370 2.390 2.340 2.580 4,374,000 10,669,080 2.4392 2.390 2.370 2.390 2.340 2.580 4,374,000 2.4392 -5.91%
2021-09-17 0 2.540 2.530 2.550 2.420 2.590 7,532,000 18,990,280 2.5213 2.540 2.530 2.550 2.420 2.590 7,532,000 2.5213 3.67%
2021-09-16 0 2.450 2.450 2.460 2.450 2.780 16,710,000 43,236,860 2.5875 2.450 2.450 2.460 2.450 2.780 16,710,000 2.5875 -10.58%
2021-09-15 0 2.740 2.700 2.740 2.660 2.790 19,278,357 52,260,814 2.7109 2.740 2.700 2.740 2.660 2.790 19,278,357 2.7109 1.86%
2021-09-14 0 2.690 2.680 2.690 2.660 2.780 4,458,000 12,089,780 2.7119 2.690 2.680 2.690 2.660 2.780 4,458,000 2.7119 0.37%
2021-09-13 0 2.680 2.680 2.690 2.680 2.750 8,570,000 23,172,700 2.7039 2.680 2.680 2.690 2.680 2.750 8,570,000 2.7039 -0.74%
2021-09-10 0 2.700 2.690 2.700 2.640 2.760 8,895,000 23,998,130 2.6979 2.700 2.690 2.700 2.640 2.760 8,895,000 2.6979 -1.82%
2021-09-09 0 2.750 2.730 2.750 2.690 2.800 14,872,000 40,366,100 2.7142 2.750 2.730 2.750 2.690 2.800 14,872,000 2.7142 3.38%
2021-09-08 0 2.660 2.650 2.660 2.610 2.690 6,564,000 17,433,300 2.6559 2.660 2.650 2.660 2.610 2.690 6,564,000 2.6559 0.00%
2021-09-07 0 2.660 2.650 2.660 2.520 2.660 5,322,800 13,930,140 2.6171 2.660 2.650 2.660 2.520 2.660 5,322,800 2.6171 3.91%
2021-09-06 0 2.560 2.550 2.560 2.510 2.580 4,464,000 11,369,160 2.5469 2.560 2.550 2.560 2.510 2.580 4,464,000 2.5469 0.39%
2021-09-03 0 2.550 2.540 2.550 2.440 2.580 8,466,000 21,369,740 2.5242 2.550 2.540 2.550 2.440 2.580 8,466,000 2.5242 1.19%
2021-09-02 0 2.520 2.510 2.520 2.460 2.530 8,972,000 22,421,360 2.4990 2.520 2.510 2.520 2.460 2.530 8,972,000 2.4990 0.80%
2021-09-01 0 2.500 2.470 2.500 2.400 2.530 8,303,000 20,466,400 2.4649 2.500 2.470 2.500 2.400 2.530 8,303,000 2.4649 1.63%
2021-08-31 0 2.460 2.450 2.460 2.260 2.490 9,034,000 21,598,540 2.3908 2.460 2.450 2.460 2.260 2.490 9,034,000 2.3908 1.23%
2021-08-30 0 2.430 2.430 2.440 2.230 2.450 32,936,000 77,834,460 2.3632 2.430 2.430 2.440 2.230 2.450 32,936,000 2.3632 9.46%
2021-08-27 0 2.220 2.200 2.220 2.170 2.230 5,152,000 11,295,000 2.1924 2.220 2.200 2.220 2.170 2.230 5,152,000 2.1924 0.91%
2021-08-26 0 2.200 2.180 2.200 2.170 2.220 5,068,000 11,125,020 2.1951 2.200 2.180 2.200 2.170 2.220 5,068,000 2.1951 0.92%
2021-08-25 0 2.180 2.180 2.200 2.170 2.220 4,622,000 10,140,820 2.1940 2.180 2.180 2.200 2.170 2.220 4,622,000 2.1940 0.00%
2021-08-24 0 2.180 2.180 2.200 2.150 2.200 5,514,000 12,038,050 2.1832 2.180 2.180 2.200 2.150 2.200 5,514,000 2.1832 2.35%
2021-08-23 0 2.130 2.130 2.140 2.080 2.180 4,714,000 10,016,100 2.1248 2.130 2.130 2.140 2.080 2.180 4,714,000 2.1248 2.90%
2021-08-20 0 2.070 2.070 2.090 2.060 2.100 5,138,000 10,684,700 2.0795 2.070 2.070 2.090 2.060 2.100 5,138,000 2.0795 -1.90%
2021-08-19 0 2.110 2.110 2.120 2.070 2.130 5,238,000 10,956,500 2.0917 2.110 2.110 2.120 2.070 2.130 5,238,000 2.0917 0.00%
2021-08-18 0 2.110 2.100 2.110 2.070 2.110 5,086,000 10,619,140 2.0879 2.110 2.100 2.110 2.070 2.110 5,086,000 2.0879 0.48%
2021-08-17 0 2.100 2.080 2.100 2.070 2.110 4,842,000 10,100,120 2.0859 2.100 2.080 2.100 2.070 2.110 4,842,000 2.0859 0.00%
2021-08-16 0 2.100 2.080 2.100 2.080 2.130 5,222,000 10,946,080 2.0961 2.100 2.080 2.100 2.080 2.130 5,222,000 2.0961 -0.47%
2021-08-13 0 2.110 2.100 2.110 2.090 2.170 5,425,000 11,421,610 2.1054 2.110 2.100 2.110 2.090 2.170 5,425,000 2.1054 -1.40%
2021-08-12 0 2.140 2.120 2.140 2.110 2.190 4,860,000 10,422,340 2.1445 2.140 2.120 2.140 2.110 2.190 4,860,000 2.1445 -1.83%
2021-08-11 0 2.180 2.160 2.180 2.160 2.210 4,636,000 10,132,860 2.1857 2.180 2.160 2.180 2.160 2.210 4,636,000 2.1857 0.46%
2021-08-10 0 2.170 2.150 2.170 2.080 2.170 5,074,000 10,766,920 2.1220 2.170 2.150 2.170 2.080 2.170 5,074,000 2.1220 3.33%
2021-08-09 0 2.100 2.080 2.100 2.060 2.120 7,170,000 14,953,320 2.0855 2.100 2.080 2.100 2.060 2.120 7,170,000 2.0855 0.00%
2021-08-06 0 2.100 2.090 2.100 2.070 2.120 4,460,000 9,325,980 2.0910 2.100 2.090 2.100 2.070 2.120 4,460,000 2.0910 0.00%
2021-08-05 0 2.100 2.080 2.100 2.070 2.140 5,048,000 10,569,660 2.0938 2.100 2.080 2.100 2.070 2.140 5,048,000 2.0938 -0.94%
2021-08-04 0 2.120 2.100 2.120 2.050 2.160 10,446,000 21,829,940 2.0898 2.120 2.100 2.120 2.050 2.160 10,446,000 2.0898 0.47%
2021-08-03 0 2.110 2.110 2.120 2.110 2.220 6,740,000 14,439,940 2.1424 2.110 2.110 2.120 2.110 2.220 6,740,000 2.1424 -4.09%
2021-08-02 0 2.200 2.180 2.200 2.100 2.200 7,880,000 16,954,520 2.1516 2.200 2.180 2.200 2.100 2.200 7,880,000 2.1516 0.00%
2021-07-30 0 2.200 2.150 2.200 2.120 2.210 5,832,000 12,673,580 2.1731 2.200 2.150 2.200 2.120 2.210 5,832,000 2.1731 -0.45%
2021-07-29 0 2.210 2.180 2.210 2.110 2.220 5,582,000 12,171,840 2.1806 2.210 2.180 2.210 2.110 2.220 5,582,000 2.1806 5.24%
2021-07-28 0 2.100 2.080 2.100 2.030 2.210 13,316,600 27,854,278 2.0917 2.100 2.080 2.100 2.030 2.210 13,316,600 2.0917 -4.55%
2021-07-27 0 2.200 2.190 2.200 2.050 2.260 12,636,000 26,980,100 2.1352 2.200 2.190 2.200 2.050 2.260 12,636,000 2.1352 -2.22%
2021-07-26 0 2.250 2.230 2.250 2.200 2.350 8,934,000 20,233,460 2.2648 2.250 2.230 2.250 2.200 2.350 8,934,000 2.2648 -3.43%
2021-07-23 0 2.330 2.320 2.330 2.270 2.340 7,494,000 17,308,520 2.3097 2.330 2.320 2.330 2.270 2.340 7,494,000 2.3097 1.30%
2021-07-22 0 2.300 2.290 2.300 2.230 2.330 6,836,000 15,546,120 2.2742 2.300 2.290 2.300 2.230 2.330 6,836,000 2.2742 0.44%
2021-07-21 0 2.290 2.270 2.290 2.200 2.290 7,992,000 17,986,260 2.2505 2.290 2.270 2.290 2.200 2.290 7,992,000 2.2505 1.33%
2021-07-20 0 2.260 2.250 2.260 2.090 2.320 30,804,000 67,216,620 2.1821 2.260 2.250 2.260 2.090 2.320 30,804,000 2.1821 -2.59%
2021-07-19 0 2.320 2.310 2.320 2.280 2.430 11,236,000 26,358,120 2.3459 2.320 2.310 2.320 2.280 2.430 11,236,000 2.3459 -3.73%
2021-07-16 0 2.410 2.410 2.430 2.400 2.550 9,472,000 23,275,340 2.4573 2.410 2.410 2.430 2.400 2.550 9,472,000 2.4573 -5.49%
2021-07-15 0 2.550 2.530 2.550 2.480 2.750 9,630,000 24,629,880 2.5576 2.550 2.530 2.550 2.480 2.750 9,630,000 2.5576 -3.04%
2021-07-14 0 2.630 2.630 2.640 2.630 2.720 5,444,000 14,457,520 2.6557 2.630 2.630 2.640 2.630 2.720 5,444,000 2.6557 -3.31%
2021-07-13 0 2.720 2.690 2.730 2.600 2.760 5,636,000 15,064,320 2.6729 2.720 2.690 2.730 2.600 2.760 5,636,000 2.6729 1.87%
2021-07-12 0 2.670 2.650 2.670 2.650 2.730 8,170,000 22,001,840 2.6930 2.670 2.650 2.670 2.650 2.730 8,170,000 2.6930 0.75%
2021-07-09 0 2.650 2.650 2.680 2.510 2.900 21,793,000 57,350,110 2.6316 2.650 2.650 2.680 2.510 2.900 21,793,000 2.6316 -7.02%
2021-07-08 0 2.850 2.840 2.850 2.810 3.050 15,042,000 43,836,820 2.9143 2.850 2.840 2.850 2.810 3.050 15,042,000 2.9143 -5.00%
2021-07-07 0 3.000 3.000 3.010 2.540 3.090 32,492,400 93,059,022 2.8640 3.000 3.000 3.010 2.540 3.090 32,492,400 2.8640 18.11%
2021-07-06 0 2.540 2.530 2.540 2.410 2.550 12,026,200 29,847,949 2.4819 2.540 2.530 2.540 2.410 2.550 12,026,200 2.4819 3.67%
2021-07-05 0 2.450 2.410 2.450 2.380 2.500 8,902,000 21,578,740 2.4240 2.450 2.410 2.450 2.380 2.500 8,902,000 2.4240 0.00%
2021-07-02 0 2.450 2.450 2.480 2.450 2.570 8,272,000 20,516,020 2.4802 2.450 2.450 2.480 2.450 2.570 8,272,000 2.4802 -0.81%
2021-06-30 0 2.470 2.460 2.470 2.420 2.500 9,272,000 22,801,620 2.4592 2.470 2.460 2.470 2.420 2.500 9,272,000 2.4592 -1.20%
2021-06-29 0 2.500 2.490 2.500 2.470 2.570 8,697,163 21,871,879 2.5148 2.500 2.490 2.500 2.470 2.570 8,697,163 2.5148 -0.40%
2021-06-28 0 2.510 2.510 2.530 2.420 2.530 9,100,000 22,515,760 2.4743 2.510 2.510 2.530 2.420 2.530 9,100,000 2.4743 3.72%
2021-06-25 0 2.420 2.400 2.420 2.400 2.520 10,952,000 26,682,880 2.4363 2.420 2.400 2.420 2.400 2.520 10,952,000 2.4363 -3.20%
2021-06-24 0 2.500 2.480 2.500 2.430 2.550 13,138,000 32,710,740 2.4898 2.500 2.480 2.500 2.430 2.550 13,138,000 2.4898 0.81%
2021-06-23 0 2.480 2.480 2.500 2.460 2.650 19,920,000 50,505,600 2.5354 2.480 2.480 2.500 2.460 2.650 19,920,000 2.5354 -3.50%
2021-06-22 0 2.570 2.540 2.570 2.500 2.790 25,334,000 66,318,940 2.6178 2.570 2.540 2.570 2.500 2.790 25,334,000 2.6178 -2.28%
2021-06-21 0 2.630 2.630 2.670 2.570 2.840 18,052,000 49,172,220 2.7239 2.630 2.630 2.670 2.570 2.840 18,052,000 2.7239 0.77%
2021-06-18 0 2.610 2.590 2.610 2.470 2.690 15,650,000 40,284,710 2.5741 2.610 2.590 2.610 2.470 2.690 15,650,000 2.5741 1.56%
2021-06-17 0 2.570 2.570 2.600 2.520 2.660 20,608,000 52,665,860 2.5556 2.570 2.570 2.600 2.520 2.660 20,608,000 2.5556 -1.95%
2021-06-16 0 2.700 2.630 2.700 2.570 2.790 18,154,000 48,479,640 2.6705 2.621 2.553 2.621 2.495 2.708 18,701,183 2.5923 -3.23%
2021-06-15 0 2.790 2.770 2.790 2.720 2.940 15,654,000 44,471,180 2.8409 2.708 2.689 2.708 2.640 2.854 16,125,830 2.7578 0.00%
2021-06-11 0 2.790 2.780 2.800 2.730 2.910 12,178,000 34,039,980 2.7952 2.708 2.699 2.718 2.650 2.825 12,545,059 2.7134 -1.06%
2021-06-10 0 2.820 2.800 2.820 2.770 3.060 17,006,000 48,791,200 2.8691 2.737 2.718 2.737 2.689 2.970 17,518,581 2.7851 -4.73%
2021-06-09 0 2.960 2.950 2.960 2.870 3.090 16,272,000 48,535,920 2.9828 2.873 2.864 2.873 2.786 3.000 16,762,457 2.8955 2.78%
2021-06-08 0 2.880 2.870 2.890 2.850 3.050 20,290,000 59,570,020 2.9359 2.796 2.786 2.805 2.767 2.961 20,901,564 2.8500 -2.04%
2021-06-07 0 2.940 2.920 2.940 2.860 3.120 25,939,000 76,689,580 2.9565 2.854 2.835 2.854 2.776 3.029 26,720,832 2.8700 5.00%
2021-06-04 0 2.800 2.790 2.800 2.750 3.480 56,737,000 179,608,754 3.1656 2.718 2.708 2.718 2.670 3.378 58,447,119 3.0730 -16.42%
2021-06-03 0 3.350 3.340 3.350 2.740 3.470 118,294,000 380,637,660 3.2177 3.252 3.242 3.252 2.660 3.368 121,859,519 3.1236 22.71%
2021-06-02 0 2.730 2.710 2.730 2.320 2.730 65,065,000 167,548,240 2.5751 2.650 2.631 2.650 2.252 2.650 67,026,135 2.4997 18.70%
2021-06-01 0 2.300 2.290 2.300 2.140 2.340 29,666,000 67,813,460 2.2859 2.233 2.223 2.233 2.077 2.272 30,560,168 2.2190 7.98%
2021-05-31 0 2.130 2.130 2.160 2.090 2.160 10,172,000 21,729,100 2.1362 2.068 2.068 2.097 2.029 2.097 10,478,596 2.0737 0.95%
2021-05-28 0 2.110 2.110 2.120 2.080 2.160 13,636,000 28,948,540 2.1229 2.048 2.048 2.058 2.019 2.097 14,047,005 2.0608 1.44%
2021-05-27 0 2.080 2.080 2.090 2.070 2.160 7,042,000 14,903,560 2.1164 2.019 2.019 2.029 2.009 2.097 7,254,254 2.0545 -1.42%
2021-05-26 0 2.110 2.110 2.130 2.100 2.170 7,218,000 15,396,040 2.1330 2.048 2.048 2.068 2.039 2.107 7,435,559 2.0706 0.48%
2021-05-25 0 2.100 2.090 2.100 2.070 2.110 8,424,000 17,625,620 2.0923 2.039 2.029 2.039 2.009 2.048 8,677,909 2.0311 0.48%
2021-05-24 0 2.090 2.090 2.100 2.010 2.100 11,412,000 23,690,800 2.0760 2.029 2.029 2.039 1.951 2.039 11,755,971 2.0152 0.00%
2021-05-21 0 2.090 2.090 2.100 2.090 2.120 5,810,000 12,263,880 2.1108 2.029 2.029 2.039 2.029 2.058 5,985,120 2.0491 -1.42%
2021-05-20 0 2.120 2.120 2.130 2.100 2.130 5,158,000 10,911,080 2.1154 2.058 2.058 2.068 2.039 2.068 5,313,468 2.0535 -0.93%
2021-05-18 0 2.140 2.120 2.140 2.080 2.140 6,526,000 13,742,460 2.1058 2.077 2.058 2.077 2.019 2.077 6,722,701 2.0442 1.42%
2021-05-17 0 2.110 2.100 2.110 2.070 2.120 10,180,000 21,380,920 2.1003 2.048 2.039 2.048 2.009 2.058 10,486,837 2.0388 1.93%
2021-05-14 0 2.070 2.070 2.080 2.060 2.110 5,830,000 12,164,980 2.0866 2.009 2.009 2.019 2.000 2.048 6,005,723 2.0256 -1.90%
2021-05-13 0 2.110 2.090 2.110 2.070 2.110 9,614,000 20,148,580 2.0958 2.048 2.029 2.048 2.009 2.048 9,903,777 2.0344 0.96%
2021-05-12 0 2.090 2.090 2.100 2.070 2.100 8,110,000 16,937,500 2.0885 2.029 2.029 2.039 2.009 2.039 8,354,445 2.0274 0.00%
2021-05-11 0 2.090 2.100 2.110 2.080 2.130 7,762,000 16,363,280 2.1081 2.029 2.039 2.048 2.019 2.068 7,995,956 2.0464 -2.34%
2021-05-10 0 2.140 2.140 2.150 2.110 2.230 10,324,000 22,255,300 2.1557 2.077 2.077 2.087 2.048 2.165 10,635,177 2.0926 -2.73%
2021-05-07 0 2.200 2.180 2.200 2.130 2.210 13,166,000 28,588,720 2.1714 2.136 2.116 2.136 2.068 2.145 13,562,839 2.1079 0.92%
2021-05-06 0 2.180 2.170 2.180 2.160 2.200 13,046,000 28,533,000 2.1871 2.116 2.107 2.116 2.097 2.136 13,439,222 2.1231 -1.36%
2021-05-05 0 2.210 2.170 2.210 2.150 2.210 9,326,000 20,387,260 2.1861 2.145 2.107 2.145 2.087 2.145 9,607,097 2.1221 0.91%
2021-05-04 0 2.190 2.180 2.190 2.150 2.210 10,008,000 21,882,000 2.1865 2.126 2.116 2.126 2.087 2.145 10,309,653 2.1225 -0.45%
2021-05-03 0 2.200 2.170 2.200 2.120 2.220 16,288,000 35,265,340 2.1651 2.136 2.107 2.136 2.058 2.155 16,778,939 2.1018 2.80%
2021-04-30 0 2.140 2.140 2.150 2.130 2.320 10,958,000 24,249,080 2.2129 2.077 2.077 2.087 2.068 2.252 11,288,287 2.1482 -6.14%
2021-04-29 0 2.280 2.280 2.290 2.210 2.350 10,986,000 25,039,220 2.2792 2.213 2.213 2.223 2.145 2.281 11,317,131 2.2125 3.64%
2021-04-28 0 2.200 2.190 2.210 2.190 2.240 9,076,000 20,042,400 2.2083 2.136 2.126 2.145 2.126 2.174 9,349,561 2.1437 -1.35%
2021-04-27 0 2.230 2.220 2.230 2.200 2.240 9,082,000 20,086,920 2.2117 2.165 2.155 2.165 2.136 2.174 9,355,742 2.1470 1.83%
2021-04-26 0 2.190 2.190 2.200 2.180 2.250 9,146,000 20,112,600 2.1991 2.126 2.126 2.136 2.116 2.184 9,421,671 2.1347 -0.90%
2021-04-23 0 2.210 2.200 2.220 2.150 2.250 10,140,000 22,233,520 2.1927 2.145 2.136 2.155 2.087 2.184 10,445,631 2.1285 2.79%
2021-04-22 0 2.150 2.150 2.180 2.120 2.180 9,324,000 20,126,900 2.1586 2.087 2.087 2.116 2.058 2.116 9,605,036 2.0955 0.00%
2021-04-21 0 2.150 2.150 2.180 2.130 2.180 9,662,000 20,934,220 2.1667 2.087 2.087 2.116 2.068 2.116 9,953,224 2.1033 -2.27%
2021-04-20 0 2.200 2.180 2.200 2.120 2.200 9,336,000 20,303,560 2.1748 2.136 2.116 2.136 2.058 2.136 9,617,398 2.1111 1.85%
2021-04-19 0 2.160 2.150 2.160 2.120 2.170 9,440,000 20,376,700 2.1585 2.097 2.087 2.097 2.058 2.107 9,724,533 2.0954 0.93%
2021-04-16 0 2.140 2.130 2.150 2.100 2.170 11,624,000 25,065,340 2.1563 2.077 2.068 2.087 2.039 2.107 11,974,361 2.0933 2.39%
2021-04-15 0 2.090 2.090 2.100 2.090 2.170 9,786,000 21,045,800 2.1506 2.029 2.029 2.039 2.029 2.107 10,080,961 2.0877 -2.79%
2021-04-14 0 2.150 2.130 2.150 2.140 2.170 9,352,000 20,111,180 2.1505 2.087 2.068 2.087 2.077 2.107 9,633,880 2.0875 -0.92%
2021-04-13 0 2.170 2.150 2.170 2.140 2.220 9,630,000 20,806,440 2.1606 2.107 2.087 2.107 2.077 2.155 9,920,259 2.0974 -0.46%
2021-04-12 0 2.180 2.140 2.180 2.110 2.200 15,096,000 32,470,740 2.1509 2.116 2.077 2.116 2.048 2.136 15,551,011 2.0880 2.83%
2021-04-09 0 2.120 2.120 2.160 2.120 2.230 11,755,000 25,450,710 2.1651 2.058 2.058 2.097 2.058 2.165 12,109,309 2.1017 -4.07%
2021-04-08 0 2.210 2.200 2.210 2.150 2.220 9,644,000 21,047,540 2.1824 2.145 2.136 2.145 2.087 2.155 9,934,681 2.1186 1.84%
2021-04-07 0 2.170 2.150 2.170 2.030 2.170 10,380,000 21,958,980 2.1155 2.107 2.087 2.107 1.971 2.107 10,692,865 2.0536 6.90%
2021-04-01 0 2.030 2.030 2.050 2.030 2.090 10,314,000 21,185,220 2.0540 1.971 1.971 1.990 1.971 2.029 10,624,876 1.9939 -2.40%
2021-03-31 0 2.080 2.060 2.080 2.000 2.120 10,752,000 22,335,740 2.0774 2.019 2.000 2.019 1.941 2.058 11,076,078 2.0166 -0.48%
2021-03-30 0 2.090 2.080 2.090 2.070 2.140 9,634,000 20,262,780 2.1033 2.029 2.019 2.029 2.009 2.077 9,924,380 2.0417 -0.95%
2021-03-29 0 2.110 2.080 2.110 2.070 2.130 14,734,000 30,820,460 2.0918 2.048 2.019 2.048 2.009 2.068 15,178,100 2.0306 1.44%
2021-03-26 0 2.080 2.080 2.100 2.080 2.270 15,256,000 33,252,700 2.1796 2.019 2.019 2.039 2.019 2.204 15,715,834 2.1159 -7.56%
2021-03-25 0 2.250 2.210 2.250 2.110 2.260 9,120,000 20,253,340 2.2208 2.184 2.145 2.184 2.048 2.194 9,394,887 2.1558 0.45%
2021-03-24 0 2.240 2.210 2.240 2.150 2.250 9,438,000 20,954,240 2.2202 2.174 2.145 2.174 2.087 2.184 9,722,472 2.1552 0.00%
2021-03-23 0 2.240 2.240 2.260 2.190 2.320 17,466,000 38,632,300 2.2119 2.174 2.174 2.194 2.126 2.252 17,992,446 2.1471 -1.75%
2021-03-22 0 2.280 2.250 2.280 2.160 2.310 23,162,000 50,483,760 2.1796 2.213 2.184 2.213 2.097 2.242 23,860,130 2.1158 4.11%
2021-03-19 0 2.190 2.150 2.190 2.150 2.230 5,822,000 12,723,300 2.1854 2.126 2.087 2.126 2.087 2.165 5,997,482 2.1214 -1.35%
2021-03-18 0 2.220 2.210 2.220 2.160 2.380 26,404,000 58,652,620 2.2214 2.155 2.145 2.155 2.097 2.310 27,199,847 2.1564 -4.72%
2021-03-17 0 2.330 2.330 2.340 2.110 2.330 20,964,000 45,949,420 2.1918 2.262 2.262 2.272 2.048 2.262 21,595,879 2.1277 10.95%
2021-03-16 0 2.100 2.100 2.120 2.050 2.140 17,308,000 36,478,360 2.1076 2.039 2.039 2.058 1.990 2.077 17,829,683 2.0459 2.44%
2021-03-15 0 2.050 2.050 2.060 2.030 2.140 16,902,000 35,465,790 2.0983 1.990 1.990 2.000 1.971 2.077 17,411,446 2.0369 -1.44%
2021-03-12 0 2.080 2.080 2.090 2.080 2.190 15,990,000 34,232,340 2.1409 2.019 2.019 2.029 2.019 2.126 16,471,957 2.0782 -2.35%
2021-03-11 0 2.130 2.130 2.150 2.070 2.200 13,710,000 29,425,380 2.1463 2.068 2.068 2.087 2.009 2.136 14,123,235 2.0835 3.40%
2021-03-10 0 2.060 2.050 2.060 2.040 2.110 9,820,000 20,293,360 2.0665 2.000 1.990 2.000 1.980 2.048 10,115,986 2.0061 4.04%
2021-03-09 0 1.980 1.980 2.000 1.930 2.160 12,699,000 26,178,460 2.0615 1.922 1.922 1.941 1.874 2.097 13,081,763 2.0011 -6.16%
2021-03-08 0 2.110 2.100 2.110 2.050 2.360 13,602,000 30,318,640 2.2290 2.048 2.039 2.048 1.990 2.291 14,011,980 2.1638 -7.46%
2021-03-05 0 2.280 2.280 2.290 2.280 2.350 12,402,000 28,690,860 2.3134 2.213 2.213 2.223 2.213 2.281 12,775,811 2.2457 -4.20%
2021-03-04 0 2.380 2.380 2.420 2.370 2.490 9,988,000 24,163,080 2.4192 2.310 2.310 2.349 2.301 2.417 10,289,050 2.3484 -3.25%
2021-03-03 0 2.460 2.460 2.480 2.350 2.480 9,350,000 22,473,860 2.4036 2.388 2.388 2.407 2.281 2.407 9,631,820 2.3333 3.36%
2021-03-02 0 2.380 2.370 2.380 2.330 2.450 9,866,000 23,490,760 2.3810 2.310 2.301 2.310 2.262 2.378 10,163,373 2.3113 0.42%
2021-03-01 0 2.370 2.360 2.370 2.310 2.410 9,230,000 21,691,440 2.3501 2.301 2.291 2.301 2.242 2.339 9,508,203 2.2813 1.72%
2021-02-26 0 2.330 2.320 2.350 2.300 2.450 16,034,000 37,960,340 2.3675 2.262 2.252 2.281 2.233 2.378 16,517,283 2.2982 -2.92%
2021-02-25 0 2.400 2.390 2.400 2.390 2.520 14,228,000 35,007,160 2.4604 2.330 2.320 2.330 2.320 2.446 14,656,849 2.3885 -0.41%
2021-02-24 0 2.410 2.400 2.410 2.340 2.630 18,191,690 44,686,308 2.4564 2.339 2.330 2.339 2.272 2.553 18,740,009 2.3845 -6.59%
2021-02-23 0 2.580 2.560 2.580 2.440 2.680 16,468,310 42,589,538 2.5862 2.505 2.485 2.505 2.369 2.602 16,964,684 2.5105 3.61%
2021-02-22 0 2.490 2.490 2.500 2.490 2.890 25,071,000 67,050,900 2.6744 2.417 2.417 2.427 2.417 2.805 25,826,669 2.5962 -8.12%
2021-02-19 0 2.710 2.710 2.750 2.380 2.830 26,649,000 69,135,710 2.5943 2.631 2.631 2.670 2.310 2.747 27,452,232 2.5184 10.61%
2021-02-18 0 2.450 2.450 2.470 2.430 2.780 18,392,000 47,213,100 2.5670 2.378 2.378 2.398 2.359 2.699 18,946,356 2.4919 -3.92%
2021-02-17 0 2.550 2.550 2.560 2.260 2.600 27,869,000 67,919,640 2.4371 2.475 2.475 2.485 2.194 2.524 28,709,004 2.3658 12.83%
2021-02-16 0 2.260 2.260 2.270 2.190 2.380 16,153,000 36,656,970 2.2694 2.194 2.194 2.204 2.126 2.310 16,639,870 2.2030 3.20%
2021-02-11 0 2.190 2.190 2.200 2.180 2.250 7,102,000 15,697,700 2.2103 2.126 2.126 2.136 2.116 2.184 7,316,063 2.1456 -0.45%
2021-02-10 0 2.200 2.190 2.200 2.170 2.270 15,642,000 34,675,500 2.2168 2.136 2.126 2.136 2.107 2.204 16,113,468 2.1520 0.92%
2021-02-09 0 2.180 2.180 2.190 2.130 2.260 14,292,000 31,276,660 2.1884 2.116 2.116 2.126 2.068 2.194 14,722,778 2.1244 -3.11%
2021-02-08 0 2.250 2.240 2.250 2.220 2.290 13,814,000 31,148,400 2.2548 2.184 2.174 2.184 2.155 2.223 14,230,370 2.1889 0.00%
2021-02-05 0 2.250 2.250 2.260 2.190 2.340 13,634,000 30,895,760 2.2661 2.184 2.184 2.194 2.126 2.272 14,044,945 2.1998 1.35%
2021-02-04 0 2.220 2.220 2.230 2.220 2.380 14,072,000 32,213,440 2.2892 2.155 2.155 2.165 2.155 2.310 14,496,147 2.2222 -4.31%
2021-02-03 0 2.320 2.310 2.320 2.210 2.350 15,356,000 34,937,720 2.2752 2.252 2.242 2.252 2.145 2.281 15,818,848 2.2086 4.50%
2021-02-02 0 2.220 2.210 2.220 2.170 2.250 15,556,000 34,116,000 2.1931 2.155 2.145 2.155 2.107 2.184 16,024,876 2.1289 2.78%
2021-02-01 0 2.160 2.160 2.170 2.150 2.220 13,212,000 28,854,700 2.1840 2.097 2.097 2.107 2.087 2.155 13,610,225 2.1201 1.41%
2021-01-29 0 2.130 2.130 2.140 2.110 2.180 14,240,000 30,648,020 2.1522 2.068 2.068 2.077 2.048 2.116 14,669,210 2.0893 0.00%
2021-01-28 0 2.130 2.130 2.140 2.130 2.230 14,762,000 32,110,360 2.1752 2.068 2.068 2.077 2.068 2.165 15,206,944 2.1116 -3.62%
2021-01-27 0 2.210 2.200 2.220 2.170 2.300 13,858,000 30,932,980 2.2321 2.145 2.136 2.155 2.107 2.233 14,275,696 2.1668 -0.45%
2021-01-26 0 2.220 2.220 2.230 2.180 2.350 17,580,000 39,132,300 2.2260 2.155 2.155 2.165 2.116 2.281 18,109,882 2.1608 1.83%
2021-01-25 0 2.180 2.170 2.180 2.170 2.280 16,910,000 37,361,080 2.2094 2.116 2.107 2.116 2.107 2.213 17,419,687 2.1448 -2.24%
2021-01-22 0 2.230 2.230 2.240 2.200 2.400 13,887,000 31,113,850 2.2405 2.165 2.165 2.174 2.136 2.330 14,305,570 2.1749 -2.62%
2021-01-21 0 2.290 2.290 2.300 2.270 2.390 17,386,000 40,534,740 2.3315 2.223 2.223 2.233 2.204 2.320 17,910,034 2.2632 -2.97%
2021-01-20 0 2.360 2.340 2.360 2.340 2.440 14,704,000 34,810,540 2.3674 2.291 2.272 2.291 2.272 2.369 15,147,196 2.2982 -3.28%
2021-01-19 0 2.440 2.430 2.440 2.350 2.550 20,550,000 49,351,580 2.4015 2.369 2.359 2.369 2.281 2.475 21,169,401 2.3313 0.41%
2021-01-18 0 2.430 2.420 2.430 2.250 2.450 24,572,000 58,516,380 2.3814 2.359 2.349 2.359 2.184 2.378 25,312,629 2.3117 2.97%
2021-01-15 0 2.360 2.350 2.360 2.130 2.390 29,245,000 65,451,930 2.2381 2.291 2.281 2.291 2.068 2.320 30,126,478 2.1726 6.31%
2021-01-14 0 2.220 2.200 2.220 2.200 2.270 21,642,000 48,218,940 2.2280 2.155 2.136 2.155 2.136 2.204 22,294,315 2.1628 0.00%
2021-01-13 0 2.220 2.200 2.220 2.150 2.240 14,802,000 32,302,900 2.1823 2.155 2.136 2.155 2.087 2.174 15,248,150 2.1185 0.00%
2021-01-12 0 2.220 2.200 2.220 2.170 2.300 21,600,000 48,374,600 2.2396 2.155 2.136 2.155 2.107 2.233 22,251,049 2.1740 -0.89%
2021-01-11 0 2.240 2.220 2.240 2.150 2.330 26,630,000 59,511,760 2.2348 2.174 2.155 2.174 2.087 2.262 27,432,659 2.1694 2.75%
2021-01-08 0 2.180 2.180 2.190 2.130 2.500 49,468,000 110,210,653 2.2279 2.116 2.116 2.126 2.068 2.427 50,959,023 2.1627 -11.74%
2021-01-07 0 2.470 2.440 2.470 2.420 2.540 39,102,000 96,396,000 2.4652 2.398 2.369 2.398 2.349 2.466 40,280,580 2.3931 0.00%
2021-01-06 0 2.470 2.460 2.470 2.370 2.540 65,910,000 161,998,880 2.4579 2.398 2.388 2.398 2.301 2.466 67,896,604 2.3860 3.78%
2021-01-05 0 2.380 2.370 2.380 2.320 2.740 88,475,000 215,757,010 2.4386 2.310 2.301 2.310 2.252 2.660 91,141,740 2.3673 -5.93%
2021-01-04 0 2.530 2.520 2.530 2.140 2.530 121,911,279 284,944,336 2.3373 2.456 2.446 2.456 2.077 2.456 125,585,827 2.2689 17.67%
2020-12-31 0 2.150 2.150 2.160 1.990 2.230 102,982,001 216,459,592 2.1019 2.087 2.087 2.097 1.932 2.165 106,085,999 2.0404 7.50%
2020-12-30 0 2.000 1.990 2.000 1.790 2.020 240,615,522 464,646,404 1.9311 1.941 1.932 1.941 1.738 1.961 247,867,955 1.8746 11.11%
2020-12-29 0 1.800 1.790 1.800 1.650 1.850 326,768,998 576,869,026 1.7654 1.747 1.738 1.747 1.602 1.796 336,618,197 1.7137

Copyright & disclaimer, Privacy policy

Back to top