New Hope Service Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03658  2021-05-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 1.790 1.790 1.800 1.790 1.790 62,000 110,980 1.7900 1.790 1.790 1.800 1.790 1.790 62,000 1.7900 0.00%
2026-06-29 0 1.790 1.790 1.800 1.790 1.800 117,000 210,500 1.7991 1.790 1.790 1.800 1.790 1.800 117,000 1.7991 -1.10%
2026-06-26 0 1.810 1.780 1.820 1.780 1.840 85,000 152,690 1.7964 1.810 1.780 1.820 1.780 1.840 85,000 1.7964 -1.63%
2026-06-25 0 1.840 1.800 1.840 1.800 1.860 71,000 129,910 1.8297 1.840 1.800 1.840 1.800 1.860 71,000 1.8297 2.22%
2026-06-24 0 1.800 1.790 1.800 1.780 1.810 173,000 309,880 1.7912 1.800 1.790 1.800 1.780 1.810 173,000 1.7912 -0.55%
2026-06-23 0 1.810 1.790 1.840 1.790 1.840 453,000 816,060 1.8015 1.810 1.790 1.840 1.790 1.840 453,000 1.8015 -0.55%
2026-06-22 0 1.820 1.820 1.830 1.820 1.850 133,000 243,060 1.8275 1.820 1.820 1.830 1.820 1.850 133,000 1.8275 -2.15%
2026-06-18 0 1.860 1.850 1.870 1.860 1.900 262,000 493,970 1.8854 1.860 1.850 1.870 1.860 1.900 262,000 1.8854 -1.66%
2026-06-17 0 1.980 1.960 1.980 1.930 1.980 517,000 1,019,810 1.9726 1.891 1.872 1.891 1.844 1.891 541,210 1.8843 1.02%
2026-06-16 0 1.960 1.960 1.970 1.960 1.970 209,000 411,660 1.9697 1.872 1.872 1.882 1.872 1.882 218,787 1.8816 -1.01%
2026-06-15 0 1.980 1.970 1.980 1.970 1.980 90,000 178,060 1.9784 1.891 1.882 1.891 1.882 1.891 94,214 1.8899 0.00%
2026-06-12 0 1.980 1.970 1.980 1.970 1.980 63,000 124,710 1.9795 1.891 1.882 1.891 1.882 1.891 65,950 1.8910 0.00%
2026-06-11 0 1.980 1.970 1.980 1.970 1.980 103,000 203,620 1.9769 1.891 1.882 1.891 1.882 1.891 107,823 1.8885 0.00%
2026-06-10 0 1.980 1.970 1.980 1.960 1.980 40,000 78,600 1.9650 1.891 1.882 1.891 1.872 1.891 41,873 1.8771 1.02%
2026-06-09 0 1.960 1.960 1.980 1.940 1.980 54,000 106,060 1.9641 1.872 1.872 1.891 1.853 1.891 56,529 1.8762 0.00%
2026-06-08 0 1.960 1.960 1.980 1.960 1.980 167,000 328,560 1.9674 1.872 1.872 1.891 1.872 1.891 174,820 1.8794 -0.51%
2026-06-05 0 1.970 1.960 1.970 1.960 1.980 35,000 68,900 1.9686 1.882 1.872 1.882 1.872 1.891 36,639 1.8805 0.00%
2026-06-04 0 1.970 1.970 1.980 1.970 1.970 65,000 128,060 1.9702 1.882 1.882 1.891 1.882 1.882 68,044 1.8820 -0.51%
2026-06-03 0 1.980 1.980 1.990 1.960 2.000 103,000 204,830 1.9886 1.891 1.891 1.901 1.872 1.911 107,823 1.8997 0.00%
2026-06-02 0 1.980 1.980 2.000 1.960 2.010 92,000 183,000 1.9891 1.891 1.891 1.911 1.872 1.920 96,308 1.9002 0.00%
2026-06-01 0 1.980 1.980 1.990 1.970 2.000 33,000 65,480 1.9842 1.891 1.891 1.901 1.882 1.911 34,545 1.8955 -1.98%
2026-05-29 0 2.020 1.960 2.020 1.990 2.020 110,000 219,930 1.9994 1.930 1.872 1.930 1.901 1.930 115,151 1.9099 1.51%
2026-05-28 0 1.990 1.970 1.990 1.930 1.990 271,000 531,410 1.9609 1.901 1.882 1.901 1.844 1.901 283,690 1.8732 1.02%
2026-05-27 0 1.970 1.950 1.970 1.940 1.970 397,000 777,630 1.9588 1.882 1.863 1.882 1.853 1.882 415,590 1.8711 0.00%
2026-05-26 0 1.970 1.970 1.980 1.960 1.980 235,000 462,160 1.9666 1.882 1.882 1.891 1.872 1.891 246,004 1.8787 -2.96%
2026-05-22 0 2.030 2.020 2.030 2.020 2.040 168,000 340,100 2.0244 1.939 1.930 1.939 1.930 1.949 175,867 1.9338 0.50%
2026-05-21 0 2.020 2.010 2.020 2.010 2.040 73,000 147,260 2.0173 1.930 1.920 1.930 1.920 1.949 76,418 1.9270 0.50%
2026-05-20 0 2.010 2.010 2.030 2.010 2.030 360,000 727,160 2.0199 1.920 1.920 1.939 1.920 1.939 376,858 1.9295 -0.99%
2026-05-19 0 2.030 2.010 2.030 2.010 2.050 69,000 139,480 2.0214 1.939 1.920 1.939 1.920 1.958 72,231 1.9310 1.50%
2026-05-18 0 2.000 2.000 2.010 1.990 2.010 202,000 404,090 2.0004 1.911 1.911 1.920 1.901 1.920 211,459 1.9110 0.00%
2026-05-15 0 2.000 1.990 2.000 2.000 2.010 79,000 158,150 2.0019 1.911 1.901 1.911 1.911 1.920 82,699 1.9123 -0.50%
2026-05-14 0 2.010 1.990 2.010 2.000 2.010 159,000 319,310 2.0082 1.920 1.901 1.920 1.911 1.920 166,445 1.9184 0.00%
2026-05-13 0 2.010 2.000 2.020 2.000 2.010 168,000 336,380 2.0023 1.920 1.911 1.930 1.911 1.920 175,867 1.9127 0.00%
2026-05-12 0 2.010 2.000 2.010 1.960 2.010 427,000 848,800 1.9878 1.920 1.911 1.920 1.872 1.920 446,995 1.8989 0.50%
2026-05-11 0 2.000 1.980 2.000 1.980 2.010 448,000 892,580 1.9924 1.911 1.891 1.911 1.891 1.920 468,978 1.9032 0.00%
2026-05-08 0 2.000 2.000 2.010 1.950 2.010 374,000 738,860 1.9756 1.911 1.911 1.920 1.863 1.920 391,513 1.8872 2.56%
2026-05-07 0 1.950 1.950 1.980 1.940 1.980 1,229,000 2,399,890 1.9527 1.863 1.863 1.891 1.853 1.891 1,286,550 1.8654 -1.52%
2026-05-06 0 1.980 1.970 2.000 1.980 2.010 409,000 816,110 1.9954 1.891 1.882 1.911 1.891 1.920 428,152 1.9061 -1.98%
2026-05-05 0 2.020 1.980 2.020 1.960 2.020 251,000 498,480 1.9860 1.930 1.891 1.930 1.872 1.930 262,754 1.8971 1.00%
2026-05-04 0 2.000 1.960 2.000 1.980 2.000 316,000 627,490 1.9857 1.911 1.872 1.911 1.891 1.911 330,797 1.8969 1.01%
2026-04-30 0 1.980 1.960 1.980 1.960 2.010 329,000 652,090 1.9820 1.891 1.872 1.891 1.872 1.920 344,406 1.8934 -0.50%
2026-04-29 0 1.990 1.980 1.990 1.950 2.000 323,000 636,420 1.9703 1.901 1.891 1.901 1.863 1.911 338,125 1.8822 0.51%
2026-04-28 0 1.980 1.960 1.980 1.960 1.980 59,000 116,020 1.9664 1.891 1.872 1.891 1.872 1.891 61,763 1.8785 1.54%
2026-04-27 0 1.950 1.950 1.970 1.950 1.960 465,000 906,950 1.9504 1.863 1.863 1.882 1.863 1.872 486,775 1.8632 -1.02%
2026-04-24 0 1.970 1.950 1.970 1.970 1.990 155,000 305,450 1.9706 1.882 1.863 1.882 1.882 1.901 162,258 1.8825 1.03%
2026-04-23 0 1.950 1.950 1.980 1.940 1.970 359,000 703,210 1.9588 1.863 1.863 1.891 1.853 1.882 375,811 1.8712 -1.02%
2026-04-22 0 1.970 1.960 1.970 1.950 1.970 72,000 141,340 1.9631 1.882 1.872 1.882 1.863 1.882 75,372 1.8752 0.00%
2026-04-21 0 1.970 1.960 1.970 1.970 2.000 515,000 1,014,930 1.9707 1.882 1.872 1.882 1.882 1.911 539,116 1.8826 0.00%
2026-04-20 0 1.970 1.960 1.970 1.950 1.970 77,000 151,280 1.9647 1.882 1.872 1.882 1.863 1.882 80,606 1.8768 0.51%
2026-04-17 0 1.960 1.960 1.990 1.950 2.010 25,291,000 49,571,630 1.9601 1.872 1.872 1.901 1.863 1.920 26,475,302 1.8724 0.00%
2026-04-16 0 1.960 1.960 2.010 1.950 1.980 534,000 1,047,360 1.9613 1.872 1.872 1.920 1.863 1.891 559,006 1.8736 -1.51%
2026-04-15 0 1.990 1.960 2.000 1.960 2.030 502,000 989,890 1.9719 1.901 1.872 1.911 1.872 1.939 525,507 1.8837 -0.50%
2026-04-14 0 2.000 2.000 2.050 1.970 2.050 494,000 991,930 2.0080 1.911 1.911 1.958 1.882 1.958 517,133 1.9181 0.00%
2026-04-13 0 2.000 2.000 2.050 2.000 2.050 379,000 762,980 2.0131 1.911 1.911 1.958 1.911 1.958 396,747 1.9231 -1.48%
2026-04-10 0 2.030 2.030 2.040 1.990 2.050 486,000 982,750 2.0221 1.939 1.939 1.949 1.901 1.958 508,758 1.9317 1.50%
2026-04-09 0 2.000 1.990 2.000 1.980 2.000 299,000 595,810 1.9927 1.911 1.901 1.911 1.891 1.911 313,001 1.9035 1.52%
2026-04-08 0 1.970 1.940 1.980 1.930 1.980 192,000 377,140 1.9643 1.882 1.853 1.891 1.844 1.891 200,991 1.8764 2.07%
2026-04-02 0 1.930 1.930 1.970 1.920 1.920 10,000 19,200 1.9200 1.844 1.844 1.882 1.834 1.834 10,468 1.8341 0.52%
2026-04-01 0 1.920 1.920 1.930 1.910 1.920 290,000 556,300 1.9183 1.834 1.834 1.844 1.825 1.834 303,580 1.8325 0.52%
2026-03-31 0 1.910 1.900 1.910 1.900 1.930 191,000 364,770 1.9098 1.825 1.815 1.825 1.815 1.844 199,944 1.8244 -0.52%
2026-03-30 0 1.920 1.900 1.930 1.880 1.920 110,000 209,210 1.9019 1.834 1.815 1.844 1.796 1.834 115,151 1.8168 0.52%
2026-03-27 0 1.910 1.910 1.920 1.910 1.930 222,000 424,260 1.9111 1.825 1.825 1.834 1.825 1.844 232,396 1.8256 -1.04%
2026-03-26 0 1.930 1.930 1.960 1.910 1.960 18,000 35,000 1.9444 1.844 1.844 1.872 1.825 1.872 18,843 1.8575 1.05%
2026-03-25 0 1.910 1.910 1.930 1.910 1.930 59,000 113,530 1.9242 1.825 1.825 1.844 1.825 1.844 61,763 1.8382 -0.52%
2026-03-24 0 1.920 1.920 1.930 1.920 1.930 63,000 121,570 1.9297 1.834 1.834 1.844 1.834 1.844 65,950 1.8434 1.59%
2026-03-23 0 1.890 1.880 1.890 1.890 1.930 561,000 1,069,700 1.9068 1.805 1.796 1.805 1.805 1.844 587,270 1.8215 -2.07%
2026-03-20 0 1.930 1.910 1.930 1.900 1.970 135,000 259,590 1.9229 1.844 1.825 1.844 1.815 1.882 141,322 1.8369 0.52%
2026-03-19 0 1.920 1.920 1.970 1.900 1.950 201,000 387,400 1.9274 1.834 1.834 1.882 1.815 1.863 210,412 1.8411 -2.04%
2026-03-18 0 1.960 1.960 1.990 1.950 1.960 32,000 62,420 1.9506 1.872 1.872 1.901 1.863 1.872 33,498 1.8634 -1.01%
2026-03-17 0 1.980 1.980 1.990 1.980 2.040 60,000 119,830 1.9972 1.891 1.891 1.901 1.891 1.949 62,810 1.9078 0.00%
2026-03-16 0 1.980 1.980 1.990 1.980 1.980 11,000 21,780 1.9800 1.891 1.891 1.901 1.891 1.891 11,515 1.8914 0.00%
2026-03-13 0 1.980 1.980 2.000 1.960 1.960 1,000 1,960 1.9600 1.891 1.891 1.911 1.872 1.872 1,047 1.8723 1.02%
2026-03-12 0 1.960 1.950 1.960 1.940 1.970 152,000 296,410 1.9501 1.872 1.863 1.872 1.853 1.882 159,118 1.8628 -1.01%
2026-03-11 0 1.980 1.970 1.990 1.980 1.980 6,000 11,880 1.9800 1.891 1.882 1.901 1.891 1.891 6,281 1.8914 0.00%
2026-03-10 0 1.980 1.960 1.980 1.980 2.070 76,000 151,670 1.9957 1.891 1.872 1.891 1.891 1.977 79,559 1.9064 1.02%
2026-03-09 0 1.960 1.940 1.960 1.930 1.970 382,000 742,590 1.9440 1.872 1.853 1.872 1.844 1.882 399,888 1.8570 -1.01%
2026-03-06 0 1.980 1.960 1.990 1.980 1.980 38,000 75,240 1.9800 1.891 1.872 1.901 1.891 1.891 39,779 1.8914 0.00%
2026-03-05 0 1.980 1.950 1.980 1.980 1.980 305,000 603,900 1.9800 1.891 1.863 1.891 1.891 1.891 319,282 1.8914 1.54%
2026-03-04 0 1.950 1.940 1.950 1.950 1.990 215,000 423,700 1.9707 1.863 1.853 1.863 1.863 1.901 225,068 1.8825 -1.52%
2026-03-03 0 1.980 1.970 1.980 1.960 1.980 293,000 577,870 1.9723 1.891 1.882 1.891 1.872 1.891 306,720 1.8840 1.02%
2026-03-02 0 1.960 1.950 1.960 1.930 1.960 313,000 609,890 1.9485 1.872 1.863 1.872 1.844 1.872 327,657 1.8614 -1.51%
2026-02-27 0 1.990 1.970 1.990 1.990 2.020 188,000 375,440 1.9970 1.901 1.882 1.901 1.901 1.930 196,803 1.9077 -1.00%
2026-02-26 0 2.010 1.990 2.010 2.000 2.020 70,000 140,600 2.0086 1.920 1.901 1.920 1.911 1.930 73,278 1.9187 -0.50%
2026-02-25 0 2.020 2.000 2.030 1.980 2.070 477,000 955,210 2.0025 1.930 1.911 1.939 1.891 1.977 499,336 1.9130 0.50%
2026-02-24 0 2.010 1.980 2.010 1.980 2.020 131,000 262,180 2.0014 1.920 1.891 1.920 1.891 1.930 137,134 1.9118 1.52%
2026-02-23 0 1.980 1.960 2.000 1.950 2.000 481,000 953,510 1.9823 1.891 1.872 1.911 1.863 1.911 503,524 1.8937 1.02%
2026-02-20 0 1.960 1.930 1.970 1.930 1.960 136,000 265,500 1.9522 1.872 1.844 1.882 1.844 1.872 142,368 1.8649 0.51%
2026-02-16 0 1.950 1.940 1.960 1.950 1.950 31,000 60,450 1.9500 1.863 1.853 1.872 1.863 1.863 32,452 1.8628 0.00%
2026-02-13 0 1.950 1.950 1.970 1.940 1.950 105,000 203,860 1.9415 1.863 1.863 1.882 1.853 1.863 109,917 1.8547 0.00%
2026-02-12 0 1.950 1.940 1.950 1.950 1.950 75,000 146,250 1.9500 1.863 1.853 1.863 1.863 1.863 78,512 1.8628 0.00%
2026-02-11 0 1.950 1.950 1.970 1.950 1.960 52,000 101,500 1.9519 1.863 1.863 1.882 1.863 1.872 54,435 1.8646 0.00%
2026-02-10 0 1.950 1.940 1.950 1.950 1.960 43,000 84,220 1.9586 1.863 1.853 1.863 1.863 1.872 45,014 1.8710 0.00%
2026-02-09 0 1.950 1.950 1.970 1.950 1.980 36,000 71,000 1.9722 1.863 1.863 1.882 1.863 1.891 37,686 1.8840 -1.02%
2026-02-06 0 1.970 1.950 1.980 1.970 2.000 113,000 222,640 1.9703 1.882 1.863 1.891 1.882 1.911 118,291 1.8821 -0.51%
2026-02-05 0 1.980 1.930 1.980 1.920 2.020 98,000 191,710 1.9562 1.891 1.844 1.891 1.834 1.930 102,589 1.8687 2.59%
2026-02-04 0 1.930 1.930 1.940 1.900 1.940 505,000 970,430 1.9216 1.844 1.844 1.853 1.815 1.853 528,648 1.8357 1.58%
2026-02-03 0 1.900 1.900 1.910 1.900 1.910 299,000 570,280 1.9073 1.815 1.815 1.825 1.815 1.825 313,001 1.8220 -0.52%
2026-02-02 0 1.910 1.910 1.930 1.910 1.930 226,000 433,400 1.9177 1.825 1.825 1.844 1.825 1.844 236,583 1.8319 0.00%
2026-01-30 0 1.910 1.910 1.920 1.900 1.920 113,000 216,320 1.9143 1.825 1.825 1.834 1.815 1.834 118,291 1.8287 -0.52%
2026-01-29 0 1.920 1.920 1.930 1.910 1.930 199,000 381,430 1.9167 1.834 1.834 1.844 1.825 1.844 208,319 1.8310 0.52%
2026-01-28 0 1.910 1.910 1.920 1.900 1.920 534,000 1,020,380 1.9108 1.825 1.825 1.834 1.815 1.834 559,006 1.8253 0.00%
2026-01-27 0 1.910 1.910 1.920 1.910 1.920 411,000 787,050 1.9150 1.825 1.825 1.834 1.825 1.834 430,246 1.8293 -0.52%
2026-01-26 0 1.920 1.910 1.920 1.910 1.930 192,000 368,210 1.9178 1.834 1.825 1.834 1.825 1.844 200,991 1.8320 0.00%
2026-01-23 0 1.920 1.920 1.930 1.920 1.920 242,000 464,640 1.9200 1.834 1.834 1.844 1.834 1.834 253,332 1.8341 0.00%
2026-01-22 0 1.920 1.910 1.920 1.910 1.920 210,000 402,690 1.9176 1.834 1.825 1.834 1.825 1.834 219,834 1.8318 0.52%
2026-01-21 0 1.910 1.910 1.920 1.910 1.920 208,000 398,240 1.9146 1.825 1.825 1.834 1.825 1.834 217,740 1.8290 -1.04%
2026-01-20 0 1.930 1.920 1.930 1.910 1.930 282,000 541,520 1.9203 1.844 1.834 1.844 1.825 1.844 295,205 1.8344 0.52%
2026-01-19 0 1.920 1.920 1.940 1.910 1.920 215,000 412,500 1.9186 1.834 1.834 1.853 1.825 1.834 225,068 1.8328 0.00%
2026-01-16 0 1.920 1.920 1.930 1.920 1.930 281,000 540,850 1.9247 1.834 1.834 1.844 1.834 1.844 294,158 1.8386 -0.52%
2026-01-15 0 1.930 1.920 1.930 1.920 1.930 6,000 11,570 1.9283 1.844 1.834 1.844 1.834 1.844 6,281 1.8421 0.52%
2026-01-14 0 1.920 1.920 1.940 1.920 1.940 50,000 96,270 1.9254 1.834 1.834 1.853 1.834 1.853 52,341 1.8393 -1.03%
2026-01-13 0 1.940 1.930 1.940 1.930 1.940 99,000 191,120 1.9305 1.853 1.844 1.853 1.844 1.853 103,636 1.8441 0.00%
2026-01-12 0 1.940 1.930 1.940 1.940 1.950 210,000 407,440 1.9402 1.853 1.844 1.853 1.853 1.863 219,834 1.8534 0.00%
2026-01-09 0 1.940 1.910 1.940 1.910 1.940 180,000 345,630 1.9202 1.853 1.825 1.853 1.825 1.853 188,429 1.8343 0.52%
2026-01-08 0 1.930 1.920 1.930 1.930 1.940 229,000 443,580 1.9370 1.844 1.834 1.844 1.844 1.853 239,723 1.8504 0.00%
2026-01-07 0 1.930 1.930 1.940 1.910 1.930 62,000 119,620 1.9294 1.844 1.844 1.853 1.825 1.844 64,903 1.8431 1.05%
2026-01-06 0 1.910 1.910 1.920 1.910 1.930 711,000 1,361,510 1.9149 1.825 1.825 1.834 1.825 1.844 744,294 1.8293 0.00%
2026-01-05 0 1.910 1.910 1.940 1.910 1.940 523,000 1,011,210 1.9335 1.825 1.825 1.853 1.825 1.853 547,491 1.8470 -0.52%
2026-01-02 0 1.920 1.920 1.930 1.920 1.940 671,000 1,296,130 1.9316 1.834 1.834 1.844 1.834 1.853 702,421 1.8452 -1.03%
2025-12-31 0 1.940 1.930 1.950 1.930 1.940 180,000 349,090 1.9394 1.853 1.844 1.863 1.844 1.853 188,429 1.8526 0.52%
2025-12-30 0 1.930 1.920 1.930 1.920 1.930 515,000 993,720 1.9296 1.844 1.834 1.844 1.834 1.844 539,116 1.8432 0.00%
2025-12-29 0 1.930 1.930 1.940 1.920 1.940 394,000 762,340 1.9349 1.844 1.844 1.853 1.834 1.853 412,450 1.8483 -0.52%
2025-12-24 0 1.940 1.930 1.940 1.940 1.950 58,000 112,870 1.9460 1.853 1.844 1.853 1.853 1.863 60,716 1.8590 0.00%
2025-12-23 0 1.940 1.940 1.950 1.930 1.980 629,000 1,220,730 1.9407 1.853 1.853 1.863 1.844 1.891 658,454 1.8539 -1.02%
2025-12-22 0 1.960 1.960 1.980 1.930 1.970 198,000 387,560 1.9574 1.872 1.872 1.891 1.844 1.882 207,272 1.8698 0.00%
2025-12-19 0 1.960 1.960 1.970 1.960 1.970 17,000 33,450 1.9676 1.872 1.872 1.882 1.872 1.882 17,796 1.8796 -0.51%
2025-12-18 0 1.970 1.960 1.970 1.960 1.970 97,000 190,320 1.9621 1.882 1.872 1.882 1.872 1.882 101,542 1.8743 0.51%
2025-12-17 0 1.960 1.960 1.970 1.960 1.970 179,000 352,170 1.9674 1.872 1.872 1.882 1.872 1.882 187,382 1.8794 0.00%
2025-12-16 0 1.960 1.960 1.970 1.960 1.970 111,000 217,620 1.9605 1.872 1.872 1.882 1.872 1.882 116,198 1.8728 -1.01%
2025-12-15 0 1.980 1.970 1.980 1.960 1.980 23,000 45,330 1.9709 1.891 1.882 1.891 1.872 1.891 24,077 1.8827 0.00%
2025-12-12 0 1.980 1.970 1.980 1.970 1.980 34,000 67,290 1.9791 1.891 1.882 1.891 1.882 1.891 35,592 1.8906 0.51%
2025-12-11 0 1.970 1.970 1.980 1.960 1.980 155,000 305,940 1.9738 1.882 1.882 1.891 1.872 1.891 162,258 1.8855 -1.01%
2025-12-10 0 1.990 1.980 1.990 1.980 1.990 148,000 294,220 1.9880 1.901 1.891 1.901 1.891 1.901 154,930 1.8990 1.02%
2025-12-09 0 1.970 1.970 1.980 1.970 1.980 309,000 610,220 1.9748 1.882 1.882 1.891 1.882 1.891 323,470 1.8865 -0.51%
2025-12-08 0 1.980 1.980 1.990 1.980 1.990 71,000 140,780 1.9828 1.891 1.891 1.901 1.891 1.901 74,325 1.8941 0.00%
2025-12-05 0 1.980 1.980 1.990 1.980 1.990 150,000 297,220 1.9815 1.891 1.891 1.901 1.891 1.901 157,024 1.8928 0.51%
2025-12-04 0 1.970 1.970 1.990 1.970 1.990 77,000 152,490 1.9804 1.882 1.882 1.901 1.882 1.901 80,606 1.8918 -0.51%
2025-12-03 0 1.980 1.980 1.990 1.970 1.990 239,000 473,390 1.9807 1.891 1.891 1.901 1.882 1.901 250,192 1.8921 0.51%
2025-12-02 0 1.970 1.970 1.990 1.970 1.970 102,140 201,147 1.9693 1.882 1.882 1.901 1.882 1.882 106,923 1.8812 0.00%
2025-12-01 0 1.970 1.970 1.990 1.970 1.990 320,000 634,340 1.9823 1.882 1.882 1.901 1.882 1.901 334,985 1.8936 0.00%
2025-11-28 0 1.970 1.970 1.990 1.970 1.990 182,000 361,140 1.9843 1.882 1.882 1.901 1.882 1.901 190,523 1.8955 -1.01%
2025-11-27 0 1.990 1.980 1.990 1.980 1.990 341,000 678,570 1.9899 1.901 1.891 1.901 1.891 1.901 356,968 1.9009 0.00%
2025-11-26 0 1.990 1.980 1.990 1.980 1.990 259,000 515,090 1.9888 1.901 1.891 1.901 1.891 1.901 271,128 1.8998 1.02%
2025-11-25 0 1.970 1.970 1.990 1.960 1.990 245,000 485,580 1.9820 1.882 1.882 1.901 1.872 1.901 256,473 1.8933 0.00%
2025-11-24 0 1.970 1.970 1.980 1.970 1.980 13,000 25,710 1.9777 1.882 1.882 1.891 1.882 1.891 13,609 1.8892 0.51%
2025-11-21 0 1.960 1.960 1.980 1.950 1.970 217,000 425,830 1.9624 1.872 1.872 1.891 1.863 1.882 227,161 1.8746 -0.51%
2025-11-20 0 1.970 1.970 1.980 1.970 1.980 195,000 385,000 1.9744 1.882 1.882 1.891 1.882 1.891 204,131 1.8860 0.00%
2025-11-19 0 1.970 1.970 1.990 1.970 1.990 123,000 243,690 1.9812 1.882 1.882 1.901 1.882 1.901 128,760 1.8926 -0.51%
2025-11-18 0 1.980 1.970 1.980 1.970 1.990 140,000 276,940 1.9781 1.891 1.882 1.891 1.882 1.901 146,556 1.8897 -0.50%
2025-11-17 0 1.990 1.980 1.990 1.990 2.000 236,000 470,090 1.9919 1.901 1.891 1.901 1.901 1.911 247,051 1.9028 -1.00%
2025-11-14 0 2.010 2.000 2.020 2.000 2.030 291,000 584,250 2.0077 1.920 1.911 1.930 1.911 1.939 304,627 1.9179 0.50%
2025-11-13 0 2.000 2.000 2.010 2.000 2.010 311,000 623,020 2.0033 1.911 1.911 1.920 1.911 1.920 325,563 1.9137 -0.99%
2025-11-12 0 2.020 2.010 2.020 2.000 2.020 811,000 1,630,980 2.0111 1.930 1.920 1.930 1.911 1.930 848,977 1.9211 1.00%
2025-11-11 0 2.000 2.000 2.020 2.000 2.010 301,000 602,050 2.0002 1.911 1.911 1.930 1.911 1.920 315,095 1.9107 0.00%
2025-11-10 0 2.000 2.000 2.020 2.000 2.030 501,000 1,005,200 2.0064 1.911 1.911 1.930 1.911 1.939 524,460 1.9166 -1.48%
2025-11-07 0 2.030 2.020 2.030 2.010 2.040 189,000 382,710 2.0249 1.939 1.930 1.939 1.920 1.949 197,850 1.9343 1.50%
2025-11-06 0 2.000 2.000 2.020 2.000 2.010 18,000 36,120 2.0067 1.911 1.911 1.930 1.911 1.920 18,843 1.9169 0.50%
2025-11-05 0 1.990 1.990 2.010 1.990 2.000 125,000 249,460 1.9957 1.901 1.901 1.920 1.901 1.911 130,853 1.9064 -1.00%
2025-11-04 0 2.010 2.000 2.020 2.010 2.020 244,000 491,860 2.0158 1.920 1.911 1.930 1.920 1.930 255,426 1.9256 0.00%
2025-11-03 0 2.010 2.000 2.010 2.010 2.010 70,000 140,700 2.0100 1.920 1.911 1.920 1.920 1.920 73,278 1.9201 0.50%
2025-10-31 0 2.000 2.000 2.010 2.000 2.010 106,000 212,300 2.0028 1.911 1.911 1.920 1.911 1.920 110,964 1.9132 -0.50%
2025-10-30 0 2.010 2.000 2.020 2.000 2.010 221,000 444,060 2.0093 1.920 1.911 1.930 1.911 1.920 231,349 1.9194 0.50%
2025-10-28 0 2.000 2.000 2.030 2.000 2.030 496,000 994,050 2.0041 1.911 1.911 1.939 1.911 1.939 519,226 1.9145 -0.99%
2025-10-27 0 2.020 2.010 2.030 2.010 2.040 298,000 601,480 2.0184 1.930 1.920 1.939 1.920 1.949 311,954 1.9281 0.00%
2025-10-24 0 2.020 2.020 2.030 2.010 2.020 35,000 70,670 2.0191 1.930 1.930 1.939 1.920 1.930 36,639 1.9288 0.00%
2025-10-23 0 2.020 2.010 2.020 2.000 2.020 106,000 212,530 2.0050 1.930 1.920 1.930 1.911 1.930 110,964 1.9153 0.50%
2025-10-22 0 2.010 2.010 2.030 2.010 2.010 301,000 605,010 2.0100 1.920 1.920 1.939 1.920 1.920 315,095 1.9201 -1.47%
2025-10-21 0 2.040 2.020 2.050 1.990 2.040 470,000 947,990 2.0170 1.949 1.930 1.958 1.901 1.949 492,009 1.9268 2.51%
2025-10-20 0 1.990 1.990 2.010 1.980 2.000 131,000 261,310 1.9947 1.901 1.901 1.920 1.891 1.911 137,134 1.9055 0.51%
2025-10-17 0 1.980 1.980 2.000 1.970 1.990 202,000 400,210 1.9812 1.891 1.891 1.911 1.882 1.901 211,459 1.8926 -0.50%
2025-10-16 0 1.990 1.990 2.000 1.970 2.010 531,000 1,058,660 1.9937 1.901 1.901 1.911 1.882 1.920 555,865 1.9045 0.51%
2025-10-15 0 1.980 1.980 2.010 1.970 1.980 123,000 243,380 1.9787 1.891 1.891 1.920 1.882 1.891 128,760 1.8902 0.00%
2025-10-14 0 1.980 1.980 2.000 1.950 2.020 751,000 1,488,670 1.9823 1.891 1.891 1.911 1.863 1.930 786,167 1.8936 1.54%
2025-10-13 0 1.950 1.950 1.980 1.950 2.000 651,000 1,279,510 1.9655 1.863 1.863 1.891 1.863 1.911 681,484 1.8775 -1.52%
2025-10-10 0 1.980 1.980 1.990 1.970 2.000 198,000 391,630 1.9779 1.891 1.891 1.901 1.882 1.911 207,272 1.8895 -1.00%
2025-10-09 0 2.000 2.000 2.020 2.000 2.020 298,000 596,060 2.0002 1.911 1.911 1.930 1.911 1.930 311,954 1.9107 -0.50%
2025-10-08 0 2.010 1.980 2.020 1.960 2.010 175,000 347,470 1.9855 1.920 1.891 1.930 1.872 1.920 183,195 1.8967 0.50%
2025-10-06 0 2.000 1.990 2.020 2.000 2.030 239,000 481,480 2.0146 1.911 1.901 1.930 1.911 1.939 250,192 1.9244 -0.99%
2025-10-03 0 2.020 2.020 2.030 2.020 2.070 415,000 847,130 2.0413 1.930 1.930 1.939 1.930 1.977 434,433 1.9500 -1.46%
2025-10-02 0 2.050 2.020 2.050 2.020 2.080 1,115,000 2,283,540 2.0480 1.958 1.930 1.958 1.930 1.987 1,167,212 1.9564 0.49%
2025-09-30 0 2.040 2.040 2.050 2.030 2.100 778,000 1,604,950 2.0629 1.949 1.949 1.958 1.939 2.006 814,431 1.9706 0.00%
2025-09-29 0 2.040 2.040 2.050 2.030 2.050 167,000 340,990 2.0419 1.949 1.949 1.958 1.939 1.958 174,820 1.9505 0.49%
2025-09-26 0 2.030 2.010 2.040 2.010 2.030 130,000 263,130 2.0241 1.939 1.920 1.949 1.920 1.939 136,088 1.9335 1.50%
2025-09-25 0 2.000 2.000 2.020 2.000 2.020 338,000 677,970 2.0058 1.911 1.911 1.930 1.911 1.930 353,828 1.9161 -0.99%
2025-09-24 0 2.020 2.020 2.040 2.020 2.030 113,000 229,290 2.0291 1.930 1.930 1.949 1.930 1.939 118,291 1.9383 0.00%
2025-09-23 0 2.020 2.030 2.050 2.020 2.060 8,000 16,200 2.0250 1.930 1.939 1.958 1.930 1.968 8,375 1.9344 -0.98%
2025-09-22 0 2.040 2.030 2.060 2.030 2.040 84,000 171,030 2.0361 1.949 1.939 1.968 1.939 1.949 87,933 1.9450 0.49%
2025-09-19 0 2.030 2.020 2.040 2.010 2.030 113,000 229,370 2.0298 1.939 1.930 1.949 1.920 1.939 118,291 1.9390 0.00%
2025-09-18 0 2.030 2.010 2.030 2.010 2.030 199,000 402,300 2.0216 1.939 1.920 1.939 1.920 1.939 208,319 1.9312 0.00%
2025-09-17 0 2.030 2.000 2.030 1.950 2.070 3,363,000 6,714,840 1.9967 1.939 1.911 1.939 1.863 1.977 3,520,479 1.9074 -2.87%
2025-09-16 0 2.090 2.050 2.090 2.050 2.130 445,000 923,100 2.0744 1.997 1.958 1.997 1.958 2.035 465,838 1.9816 -2.34%
2025-09-15 0 2.140 2.110 2.140 2.040 2.190 725,000 1,526,160 2.1050 2.044 2.016 2.044 1.949 2.092 758,950 2.0109 -3.17%
2025-09-12 0 2.210 2.160 2.210 2.080 2.250 168,000 364,880 2.1719 2.111 2.063 2.111 1.987 2.149 175,867 2.0748 4.25%
2025-09-11 0 2.120 2.120 2.140 2.050 2.190 360,000 762,540 2.1182 2.025 2.025 2.044 1.958 2.092 376,858 2.0234 3.41%
2025-09-10 0 2.160 2.120 2.160 2.120 2.190 177,000 378,840 2.1403 1.958 1.922 1.958 1.922 1.985 195,231 1.9405 1.89%
2025-09-09 0 2.120 2.110 2.120 2.110 2.130 145,000 307,170 2.1184 1.922 1.913 1.922 1.913 1.931 159,935 1.9206 0.95%
2025-09-08 0 2.100 2.090 2.100 2.080 2.110 350,000 734,100 2.0974 1.904 1.895 1.904 1.886 1.913 386,049 1.9016 0.96%
2025-09-05 0 2.080 2.080 2.090 2.070 2.090 68,000 141,670 2.0834 1.886 1.886 1.895 1.877 1.895 75,004 1.8888 0.48%
2025-09-04 0 2.070 2.070 2.080 2.070 2.080 206,000 427,190 2.0737 1.877 1.877 1.886 1.877 1.886 227,218 1.8801 0.00%
2025-09-03 0 2.070 2.060 2.070 2.050 2.070 324,000 666,670 2.0576 1.877 1.868 1.877 1.859 1.877 357,371 1.8655 0.98%
2025-09-02 0 2.050 2.050 2.060 2.040 2.060 289,000 590,770 2.0442 1.859 1.859 1.868 1.850 1.868 318,766 1.8533 0.49%
2025-09-01 0 2.040 2.040 2.050 2.020 2.060 1,132,000 2,311,890 2.0423 1.850 1.850 1.859 1.831 1.868 1,248,594 1.8516 0.99%
2025-08-29 0 2.020 2.010 2.020 2.000 2.070 3,001,000 6,105,690 2.0346 1.831 1.822 1.831 1.813 1.877 3,310,098 1.8446 5.21%
2025-08-28 0 1.920 1.920 1.940 1.900 1.910 85,000 161,910 1.9048 1.741 1.741 1.759 1.723 1.732 93,755 1.7270 0.00%
2025-08-27 0 1.920 1.920 1.930 1.920 1.930 167,000 320,690 1.9203 1.741 1.741 1.750 1.741 1.750 184,201 1.7410 -1.03%
2025-08-26 0 1.940 1.920 1.950 1.930 1.940 82,000 158,530 1.9333 1.759 1.741 1.768 1.750 1.759 90,446 1.7528 0.52%
2025-08-25 0 1.930 1.920 1.950 1.910 1.930 86,000 165,360 1.9228 1.750 1.741 1.768 1.732 1.750 94,858 1.7432 0.52%
2025-08-22 0 1.920 1.920 1.960 1.920 1.950 144,000 277,210 1.9251 1.741 1.741 1.777 1.741 1.768 158,832 1.7453 -0.52%
2025-08-21 0 1.930 1.930 1.940 1.930 1.940 42,000 81,120 1.9314 1.750 1.750 1.759 1.750 1.759 46,326 1.7511 0.00%
2025-08-20 0 1.930 1.930 1.950 1.930 1.950 22,000 42,580 1.9355 1.750 1.750 1.768 1.750 1.768 24,266 1.7547 -0.52%
2025-08-19 0 1.940 1.940 1.950 1.930 1.940 410,000 794,340 1.9374 1.759 1.759 1.768 1.750 1.759 452,229 1.7565 0.52%
2025-08-18 0 1.930 1.930 1.940 1.900 1.950 356,000 683,410 1.9197 1.750 1.750 1.759 1.723 1.768 392,667 1.7404 2.66%
2025-08-15 0 1.880 1.880 1.900 1.880 1.900 249,927 473,036 1.8927 1.704 1.704 1.723 1.704 1.723 275,669 1.7160 -0.53%
2025-08-14 0 1.890 1.890 1.900 1.890 1.910 246,000 467,520 1.9005 1.714 1.714 1.723 1.714 1.732 271,338 1.7230 -0.53%
2025-08-13 0 1.900 1.890 1.910 1.900 1.920 74,023 140,874 1.9031 1.723 1.714 1.732 1.723 1.741 81,647 1.7254 0.53%
2025-08-12 0 1.890 1.890 1.910 1.880 1.910 156,000 294,960 1.8908 1.714 1.714 1.732 1.704 1.732 172,068 1.7142 1.61%
2025-08-11 0 1.860 1.860 1.900 1.830 1.880 545,000 1,013,620 1.8599 1.686 1.686 1.723 1.659 1.704 601,134 1.6862 -1.59%
2025-08-08 0 1.890 1.870 1.890 1.860 1.890 108,000 202,410 1.8742 1.714 1.695 1.714 1.686 1.714 119,124 1.6992 0.53%
2025-08-07 0 1.880 1.870 1.890 1.870 1.890 134,000 252,530 1.8846 1.704 1.695 1.714 1.695 1.714 147,802 1.7086 0.53%
2025-08-06 0 1.870 1.870 1.890 1.860 1.900 332,000 624,270 1.8803 1.695 1.695 1.714 1.686 1.723 366,195 1.7047 -1.06%
2025-08-05 0 1.890 1.880 1.890 1.880 1.890 193,000 364,460 1.8884 1.714 1.704 1.714 1.704 1.714 212,879 1.7121 0.53%
2025-08-04 0 1.880 1.870 1.880 1.880 1.930 1,403,000 2,654,860 1.8923 1.704 1.695 1.704 1.704 1.750 1,547,506 1.7156 -2.59%
2025-08-01 0 1.930 1.910 1.930 1.910 1.950 344,000 661,650 1.9234 1.750 1.732 1.750 1.732 1.768 379,431 1.7438 -0.52%
2025-07-31 0 1.940 1.940 1.950 1.930 1.950 86,000 167,300 1.9453 1.759 1.759 1.768 1.750 1.768 94,858 1.7637 -0.51%
2025-07-30 0 1.950 1.940 1.950 1.940 1.970 604,000 1,179,220 1.9524 1.768 1.759 1.768 1.759 1.786 666,211 1.7700 -0.51%
2025-07-29 0 1.960 1.960 1.970 1.940 1.990 397,000 778,320 1.9605 1.777 1.777 1.786 1.759 1.804 437,890 1.7774 -1.01%
2025-07-28 0 1.980 1.980 2.000 1.980 2.020 677,000 1,359,500 2.0081 1.795 1.795 1.813 1.795 1.831 746,730 1.8206 -0.50%
2025-07-25 0 1.990 1.990 2.000 1.990 2.010 6,000 11,980 1.9967 1.804 1.804 1.813 1.804 1.822 6,618 1.8102 -1.49%
2025-07-24 0 2.020 2.000 2.020 1.980 2.020 139,000 277,460 1.9961 1.831 1.813 1.831 1.795 1.831 153,317 1.8097 2.02%
2025-07-23 0 1.980 1.970 1.980 1.980 2.000 141,000 279,920 1.9852 1.795 1.786 1.795 1.795 1.813 155,523 1.7999 -1.00%
2025-07-22 0 2.000 1.980 2.000 1.970 2.000 626,000 1,245,060 1.9889 1.813 1.795 1.813 1.786 1.813 690,477 1.8032 0.00%
2025-07-21 0 2.000 1.980 2.000 1.990 2.000 59,000 117,710 1.9951 1.813 1.795 1.813 1.804 1.813 65,077 1.8088 0.00%
2025-07-18 0 2.000 1.980 2.000 1.960 2.000 176,000 350,580 1.9919 1.813 1.795 1.813 1.777 1.813 194,128 1.8059 1.01%
2025-07-17 0 1.980 1.970 1.990 1.960 1.990 79,000 156,220 1.9775 1.795 1.786 1.804 1.777 1.804 87,137 1.7928 -0.50%
2025-07-16 0 1.990 1.980 1.990 1.980 2.000 47,000 93,650 1.9926 1.804 1.795 1.804 1.795 1.813 51,841 1.8065 0.51%
2025-07-15 0 1.980 1.970 1.980 1.970 2.000 170,710 338,640 1.9837 1.795 1.786 1.795 1.786 1.813 188,293 1.7985 -1.00%
2025-07-14 0 2.000 1.990 2.000 1.990 2.030 298,000 596,630 2.0021 1.813 1.804 1.813 1.804 1.840 328,693 1.8152 -0.99%
2025-07-11 0 2.020 2.010 2.020 2.010 2.020 92,000 185,540 2.0167 1.831 1.822 1.831 1.822 1.831 101,476 1.8284 1.00%
2025-07-10 0 2.000 2.000 2.020 1.980 2.030 15,000 30,040 2.0027 1.813 1.813 1.831 1.795 1.840 16,545 1.8157 0.50%
2025-07-09 0 1.990 1.990 2.000 1.970 2.020 211,000 421,810 1.9991 1.804 1.804 1.813 1.786 1.831 232,733 1.8124 1.02%
2025-07-08 0 1.970 1.970 2.000 1.970 2.000 49,000 97,730 1.9945 1.786 1.786 1.813 1.786 1.813 54,047 1.8082 0.00%
2025-07-07 0 1.970 1.970 2.000 1.960 1.980 69,000 135,940 1.9701 1.786 1.786 1.813 1.777 1.795 76,107 1.7862 -1.99%
2025-07-04 0 2.010 1.980 2.020 1.960 2.030 12,350,000 20,410,640 1.6527 1.822 1.795 1.831 1.777 1.840 13,622,028 1.4984 2.55%
2025-07-03 0 1.960 1.960 1.990 1.960 1.990 39,000 76,920 1.9723 1.777 1.777 1.804 1.777 1.804 43,017 1.7881 0.00%
2025-07-02 0 1.960 1.960 1.980 1.960 1.980 18,000 35,380 1.9656 1.777 1.777 1.795 1.777 1.795 19,854 1.7820 -1.01%
2025-06-30 0 1.980 1.960 1.980 1.930 1.980 118,000 231,490 1.9618 1.795 1.777 1.795 1.750 1.795 130,154 1.7786 2.06%
2025-06-27 0 1.940 1.920 1.940 1.890 1.940 56,000 107,830 1.9255 1.759 1.741 1.759 1.714 1.759 61,768 1.7457 2.65%
2025-06-26 0 1.890 1.890 1.910 1.890 1.910 110,000 209,140 1.9013 1.714 1.714 1.732 1.714 1.732 121,330 1.7237 -1.05%
2025-06-25 0 1.910 1.910 1.920 1.890 1.920 649,000 1,238,270 1.9080 1.732 1.732 1.741 1.714 1.741 715,846 1.7298 0.53%
2025-06-24 0 1.900 1.900 1.940 1.900 1.930 44,000 84,480 1.9200 1.723 1.723 1.759 1.723 1.750 48,532 1.7407 0.53%
2025-06-23 0 1.890 1.890 1.930 1.890 1.930 86,000 163,660 1.9030 1.714 1.714 1.750 1.714 1.750 94,858 1.7253 -1.05%
2025-06-20 0 1.910 1.910 1.930 1.900 1.910 4,000 7,620 1.9050 1.732 1.732 1.750 1.723 1.732 4,412 1.7271 1.06%
2025-06-19 0 1.890 1.880 1.930 1.890 1.930 146,000 281,130 1.9255 1.714 1.704 1.750 1.714 1.750 161,038 1.7457 -2.07%
2025-06-18 0 1.930 1.910 1.930 1.900 1.930 166,000 316,170 1.9046 1.750 1.732 1.750 1.723 1.750 183,098 1.7268 3.38%
2025-06-17 0 1.950 1.930 1.950 1.930 1.950 50,000 96,980 1.9396 1.693 1.675 1.693 1.675 1.693 57,603 1.6836 0.52%
2025-06-16 0 1.940 1.930 1.950 1.910 1.950 84,000 161,180 1.9188 1.684 1.675 1.693 1.658 1.693 96,773 1.6655 1.04%
2025-06-13 0 1.920 1.920 1.980 1.920 1.950 49,000 95,000 1.9388 1.667 1.667 1.719 1.667 1.693 56,451 1.6829 -0.52%
2025-06-12 0 1.930 1.920 1.930 1.910 1.930 44,000 84,860 1.9286 1.675 1.667 1.675 1.658 1.675 50,691 1.6741 0.00%
2025-06-11 0 1.930 1.930 1.950 1.900 1.950 145,000 279,290 1.9261 1.675 1.675 1.693 1.649 1.693 167,049 1.6719 1.58%
2025-06-10 0 1.900 1.910 1.920 1.900 1.920 46,000 88,080 1.9148 1.649 1.658 1.667 1.649 1.667 52,995 1.6620 -0.52%
2025-06-09 0 1.910 1.910 1.920 1.880 1.920 164,000 314,300 1.9165 1.658 1.658 1.667 1.632 1.667 188,939 1.6635 1.60%
2025-06-06 0 1.880 1.880 1.890 1.880 1.890 57,000 107,320 1.8828 1.632 1.632 1.641 1.632 1.641 65,668 1.6343 0.53%
2025-06-05 0 1.870 1.860 1.890 1.870 1.890 135,000 254,640 1.8862 1.623 1.614 1.641 1.623 1.641 155,529 1.6373 -0.53%
2025-06-04 0 1.880 1.880 1.890 1.860 1.890 159,532 300,010 1.8806 1.632 1.632 1.641 1.614 1.641 183,791 1.6323 0.53%
2025-06-03 0 1.870 1.870 1.890 1.870 1.870 62,000 115,940 1.8700 1.623 1.623 1.641 1.623 1.623 71,428 1.6232 0.00%
2025-06-02 0 1.870 1.860 1.870 1.840 1.870 52,000 96,020 1.8465 1.623 1.614 1.623 1.597 1.623 59,907 1.6028 0.00%
2025-05-30 0 1.870 1.870 1.890 1.850 1.900 118,000 221,870 1.8803 1.623 1.623 1.641 1.606 1.649 135,944 1.6321 0.00%
2025-05-29 0 1.870 1.860 1.880 1.870 1.880 51,000 95,430 1.8712 1.623 1.614 1.632 1.623 1.632 58,755 1.6242 1.08%
2025-05-28 0 1.850 1.850 1.860 1.850 1.860 51,000 94,850 1.8598 1.606 1.606 1.614 1.606 1.614 58,755 1.6143 0.00%
2025-05-27 0 1.850 1.850 1.860 1.840 1.860 34,000 62,800 1.8471 1.606 1.606 1.614 1.597 1.614 39,170 1.6033 1.09%
2025-05-26 0 1.830 1.830 1.860 1.830 1.860 153,000 282,930 1.8492 1.588 1.588 1.614 1.588 1.614 176,266 1.6051 -1.08%
2025-05-23 0 1.850 1.840 1.850 1.850 1.860 229,000 423,660 1.8500 1.606 1.597 1.606 1.606 1.614 263,823 1.6059 0.00%
2025-05-22 0 1.850 1.850 1.860 1.840 1.860 35,000 64,610 1.8460 1.606 1.606 1.614 1.597 1.614 40,322 1.6023 0.54%
2025-05-21 0 1.840 1.840 1.850 1.830 1.850 143,000 262,690 1.8370 1.597 1.597 1.606 1.588 1.606 164,745 1.5945 0.00%
2025-05-20 0 1.840 1.830 1.850 1.840 1.850 87,000 160,210 1.8415 1.597 1.588 1.606 1.597 1.606 100,230 1.5984 -0.54%
2025-05-19 0 1.850 1.840 1.850 1.830 1.870 112,000 207,890 1.8562 1.606 1.597 1.606 1.588 1.623 129,031 1.6112 -1.07%
2025-05-16 0 1.870 1.860 1.880 1.860 1.870 22,000 41,120 1.8691 1.623 1.614 1.632 1.614 1.623 25,345 1.6224 0.00%
2025-05-15 0 1.870 1.870 1.880 1.870 1.870 9,000 16,830 1.8700 1.623 1.623 1.632 1.623 1.623 10,369 1.6232 0.00%
2025-05-14 0 1.870 1.860 1.870 1.850 1.870 180,000 335,150 1.8619 1.623 1.614 1.623 1.606 1.623 207,372 1.6162 0.00%
2025-05-13 0 1.870 1.860 1.870 1.860 1.870 21,000 39,110 1.8624 1.623 1.614 1.623 1.614 1.623 24,193 1.6166 0.54%
2025-05-12 0 1.860 1.860 1.870 1.830 1.860 50,000 92,540 1.8508 1.614 1.614 1.623 1.588 1.614 57,603 1.6065 1.64%
2025-05-09 0 1.830 1.830 1.850 1.830 1.850 85,000 155,750 1.8324 1.588 1.588 1.606 1.588 1.606 97,925 1.5905 -1.08%
2025-05-08 0 1.850 1.840 1.850 1.810 1.850 136,080 249,058 1.8302 1.606 1.597 1.606 1.571 1.606 156,773 1.5887 0.00%
2025-05-07 0 1.850 1.830 1.850 1.800 1.850 2,495,000 4,518,410 1.8110 1.606 1.588 1.606 1.562 1.606 2,874,401 1.5719 -1.60%
2025-05-06 0 1.880 1.870 1.880 1.840 1.880 161,000 298,200 1.8522 1.632 1.623 1.632 1.597 1.632 185,482 1.6077 2.17%
2025-05-02 0 1.840 1.840 1.860 1.810 1.850 91,000 166,058 1.8248 1.597 1.597 1.614 1.571 1.606 104,838 1.5840 0.55%
2025-04-30 0 1.830 1.860 1.880 1.820 1.860 115,000 210,900 1.8339 1.588 1.614 1.632 1.580 1.614 132,487 1.5918 -1.08%
2025-04-29 0 1.850 1.850 1.860 1.850 1.850 16,000 29,600 1.8500 1.606 1.606 1.614 1.606 1.606 18,433 1.6058 1.09%
2025-04-28 0 1.830 1.830 1.840 1.820 1.870 85,000 156,400 1.8400 1.588 1.588 1.597 1.580 1.623 97,925 1.5971 -0.54%
2025-04-25 0 1.840 1.840 1.850 1.820 1.840 114,200 209,180 1.8317 1.597 1.597 1.606 1.580 1.597 131,566 1.5899 0.55%
2025-04-24 0 1.830 1.830 1.850 1.830 1.850 87,000 160,760 1.8478 1.588 1.588 1.606 1.588 1.606 100,230 1.6039 -2.14%
2025-04-23 0 1.870 1.850 1.880 1.830 1.870 70,000 129,760 1.8537 1.623 1.606 1.632 1.588 1.623 80,645 1.6090 2.19%
2025-04-22 0 1.830 1.830 1.850 1.810 1.820 54,000 98,160 1.8178 1.588 1.588 1.606 1.571 1.580 62,211 1.5778 0.55%
2025-04-17 0 1.820 1.810 1.860 1.790 1.830 162,000 293,060 1.8090 1.580 1.571 1.614 1.554 1.588 186,634 1.5702 1.68%
2025-04-16 0 1.790 1.780 1.800 1.770 1.800 171,000 305,950 1.7892 1.554 1.545 1.562 1.536 1.562 197,003 1.5530 -0.56%
2025-04-15 0 1.800 1.800 1.860 1.800 1.830 146,000 265,280 1.8170 1.562 1.562 1.614 1.562 1.588 168,201 1.5772 -1.64%
2025-04-14 0 1.830 1.830 1.850 1.750 1.890 906,000 1,637,770 1.8077 1.588 1.588 1.606 1.519 1.641 1,043,770 1.5691 -3.17%
2025-04-11 0 1.890 1.890 1.910 - - 0 0 - 1.641 1.641 1.658 - - 0 - 0.00%
2025-04-10 0 1.890 1.880 1.910 1.880 1.920 95,000 179,860 1.8933 1.641 1.632 1.658 1.632 1.667 109,446 1.6434 1.61%
2025-04-09 0 1.860 1.860 1.880 1.720 1.880 203,000 378,200 1.8631 1.614 1.614 1.632 1.493 1.632 233,869 1.6171 2.76%
2025-04-08 0 1.810 1.810 1.820 1.750 1.810 146,000 257,960 1.7668 1.571 1.571 1.580 1.519 1.571 168,201 1.5336 6.47%
2025-04-07 0 1.700 1.700 1.830 1.680 1.930 1,184,000 2,127,860 1.7972 1.476 1.476 1.588 1.458 1.675 1,364,044 1.5600 -12.37%
2025-04-03 0 1.940 1.940 1.980 1.940 1.960 53,000 103,580 1.9543 1.684 1.684 1.719 1.684 1.701 61,059 1.6964 -2.51%
2025-04-02 0 1.990 1.970 2.000 1.990 1.990 1,056,000 2,211,560 2.0943 1.727 1.710 1.736 1.727 1.727 1,216,580 1.8179 1.53%
2025-04-01 0 1.960 1.960 1.990 1.930 1.960 290,000 562,870 1.9409 1.701 1.701 1.727 1.675 1.701 334,099 1.6847 1.55%
2025-03-31 0 1.930 1.930 1.950 1.930 1.950 55,000 106,850 1.9427 1.675 1.675 1.693 1.675 1.693 63,364 1.6863 0.00%
2025-03-28 0 1.930 1.930 1.980 1.930 1.980 165,000 322,590 1.9551 1.675 1.675 1.719 1.675 1.719 190,091 1.6970 0.00%
2025-03-27 0 1.930 1.930 1.940 1.930 2.000 757,000 1,478,030 1.9525 1.675 1.675 1.684 1.675 1.736 872,113 1.6948 -3.50%
2025-03-26 0 2.000 1.980 2.000 1.970 2.000 124,000 247,390 1.9951 1.736 1.719 1.736 1.710 1.736 142,856 1.7317 1.52%
2025-03-25 0 1.970 1.980 1.990 1.960 2.140 1,558,000 3,118,440 2.0016 1.710 1.719 1.727 1.701 1.858 1,794,916 1.7374 -10.05%
2025-03-24 0 2.190 2.180 2.190 2.160 2.210 120,500 261,145 2.1672 1.901 1.892 1.901 1.875 1.918 138,824 1.8811 0.00%
2025-03-21 0 2.190 2.190 2.210 2.170 2.200 16,000 35,140 2.1963 1.901 1.901 1.918 1.884 1.910 18,433 1.9064 -0.45%
2025-03-20 0 2.200 2.200 2.230 2.200 2.230 59,000 131,290 2.2253 1.910 1.910 1.936 1.910 1.936 67,972 1.9315 -0.90%
2025-03-19 0 2.220 2.220 2.230 2.180 2.240 177,000 395,010 2.2317 1.927 1.927 1.936 1.892 1.944 203,915 1.9371 1.83%
2025-03-18 0 2.180 2.180 2.190 2.160 2.180 85,000 184,900 2.1753 1.892 1.892 1.901 1.875 1.892 97,925 1.8882 0.93%
2025-03-17 0 2.160 2.160 2.180 2.060 2.180 335,000 714,480 2.1328 1.875 1.875 1.892 1.788 1.892 385,942 1.8513 3.85%
2025-03-14 0 2.080 2.060 2.090 2.030 2.080 29,000 59,200 2.0414 1.805 1.788 1.814 1.762 1.805 33,410 1.7719 1.46%
2025-03-13 0 2.050 2.050 2.100 2.020 2.080 63,000 128,400 2.0381 1.779 1.779 1.823 1.753 1.805 72,580 1.7691 -0.49%
2025-03-12 0 2.060 2.050 2.090 2.060 2.080 237,000 491,870 2.0754 1.788 1.779 1.814 1.788 1.805 273,039 1.8015 0.00%
2025-03-11 0 2.060 2.060 2.100 2.040 2.080 45,000 93,220 2.0716 1.788 1.788 1.823 1.771 1.805 51,843 1.7981 0.49%
2025-03-10 0 2.050 2.050 2.080 2.050 2.080 38,000 78,170 2.0571 1.779 1.779 1.805 1.779 1.805 43,778 1.7856 -0.49%
2025-03-07 0 2.060 2.050 2.070 2.040 2.080 19,000 39,120 2.0589 1.788 1.779 1.797 1.771 1.805 21,889 1.7872 0.49%
2025-03-06 0 2.050 2.050 2.090 2.040 2.050 78,000 159,290 2.0422 1.779 1.779 1.814 1.771 1.779 89,861 1.7726 0.00%
2025-03-05 0 2.050 2.050 2.100 2.040 2.090 127,000 259,510 2.0434 1.779 1.779 1.823 1.771 1.814 146,312 1.7737 0.49%
2025-03-04 0 2.040 1.970 2.010 2.030 2.040 60,000 122,340 2.0390 1.771 1.710 1.745 1.762 1.771 69,124 1.7699 0.00%
2025-03-03 0 2.040 2.000 2.070 2.030 2.050 106,000 216,780 2.0451 1.771 1.736 1.797 1.762 1.779 122,119 1.7752 0.99%
2025-02-28 0 2.020 2.020 2.040 1.960 2.040 58,000 115,480 1.9910 1.753 1.753 1.771 1.701 1.771 66,820 1.7282 0.00%
2025-02-27 0 2.020 2.020 2.040 2.010 2.050 336,000 681,350 2.0278 1.753 1.753 1.771 1.745 1.779 387,094 1.7602 1.00%
2025-02-26 0 2.000 2.000 2.010 1.990 2.030 15,000 30,170 2.0113 1.736 1.736 1.745 1.727 1.762 17,281 1.7459 0.50%
2025-02-25 0 1.990 1.990 2.010 1.980 2.020 21,000 42,030 2.0014 1.727 1.727 1.745 1.719 1.753 24,193 1.7373 -1.00%
2025-02-24 0 2.010 1.990 2.010 1.950 2.000 197,000 388,740 1.9733 1.745 1.727 1.745 1.693 1.736 226,957 1.7128 2.55%
2025-02-21 0 1.960 1.960 1.980 1.930 1.980 183,000 359,300 1.9634 1.701 1.701 1.719 1.675 1.719 210,828 1.7042 -1.01%
2025-02-20 0 1.980 1.980 1.990 1.940 1.990 238,000 470,620 1.9774 1.719 1.719 1.727 1.684 1.727 274,191 1.7164 2.06%
2025-02-19 0 1.940 1.940 1.960 1.930 1.950 19,000 36,840 1.9389 1.684 1.684 1.701 1.675 1.693 21,889 1.6830 0.52%
2025-02-18 0 1.930 1.920 1.970 1.920 1.960 161,000 311,670 1.9358 1.675 1.667 1.710 1.667 1.701 185,482 1.6803 -0.52%
2025-02-17 0 1.940 1.940 1.950 1.940 1.980 292,000 569,230 1.9494 1.684 1.684 1.693 1.684 1.719 336,403 1.6921 -1.52%
2025-02-14 0 1.970 1.970 2.000 1.970 1.970 31,000 61,070 1.9700 1.710 1.710 1.736 1.710 1.710 35,714 1.7100 0.00%
2025-02-13 0 1.970 1.950 2.000 1.960 1.980 25,000 49,080 1.9632 1.710 1.693 1.736 1.701 1.719 28,802 1.7041 0.51%
2025-02-12 0 1.960 1.960 2.000 1.950 1.960 32,000 62,590 1.9559 1.701 1.701 1.736 1.693 1.701 36,866 1.6978 0.00%
2025-02-11 0 1.960 1.960 1.990 1.960 1.970 9,000 17,710 1.9678 1.701 1.701 1.727 1.701 1.710 10,369 1.7080 -0.51%
2025-02-10 0 1.970 1.960 2.020 1.940 2.020 54,000 106,230 1.9672 1.710 1.701 1.753 1.684 1.753 62,211 1.7076 0.51%
2025-02-07 0 1.960 1.950 2.010 1.960 2.020 39,000 77,420 1.9851 1.701 1.693 1.745 1.701 1.753 44,931 1.7231 -1.01%
2025-02-06 0 1.980 1.970 1.990 1.970 2.020 106,000 212,170 2.0016 1.719 1.710 1.727 1.710 1.753 122,119 1.7374 1.02%
2025-02-05 0 1.960 1.950 1.980 1.950 1.960 17,000 33,180 1.9518 1.701 1.693 1.719 1.693 1.701 19,585 1.6941 2.08%
2025-02-04 0 1.920 1.920 1.960 1.920 1.950 377,000 733,280 1.9450 1.667 1.667 1.701 1.667 1.693 434,328 1.6883 -1.03%
2025-02-03 0 1.940 1.940 1.970 1.920 1.940 37,000 71,360 1.9286 1.684 1.684 1.710 1.667 1.684 42,626 1.6741 0.00%
2025-01-28 0 1.940 1.940 1.960 1.940 1.980 32,000 62,990 1.9684 1.684 1.684 1.701 1.684 1.719 36,866 1.7086 -1.02%
2025-01-27 0 1.960 1.960 2.010 1.940 1.980 48,000 94,520 1.9692 1.701 1.701 1.745 1.684 1.719 55,299 1.7093 0.51%
2025-01-24 0 1.950 1.950 2.000 1.940 1.950 13,000 25,320 1.9477 1.693 1.693 1.736 1.684 1.693 14,977 1.6906 1.04%
2025-01-23 0 1.930 1.930 2.000 1.930 1.980 360,000 700,590 1.9461 1.675 1.675 1.736 1.675 1.719 414,743 1.6892 -2.03%
2025-01-22 0 1.970 1.970 2.000 1.910 1.990 143,000 277,580 1.9411 1.710 1.710 1.736 1.658 1.727 164,745 1.6849 0.51%
2025-01-21 0 1.960 1.960 2.000 1.960 1.980 23,000 45,480 1.9774 1.701 1.701 1.736 1.701 1.719 26,497 1.7164 -0.51%
2025-01-20 0 1.970 1.970 2.000 1.970 2.010 25,000 49,560 1.9824 1.710 1.710 1.736 1.710 1.745 28,802 1.7207 -0.51%
2025-01-17 0 1.980 1.980 2.010 1.970 2.010 22,000 44,000 2.0000 1.719 1.719 1.745 1.710 1.745 25,345 1.7360 1.02%
2025-01-16 0 1.960 1.960 2.000 1.950 1.960 4,000 7,830 1.9575 1.701 1.701 1.736 1.693 1.701 4,608 1.6991 -0.51%
2025-01-15 0 1.970 1.970 1.990 1.950 1.970 32,000 62,670 1.9584 1.710 1.710 1.727 1.693 1.710 36,866 1.6999 -1.01%
2025-01-14 0 1.990 1.960 1.990 1.960 1.990 21,000 41,690 1.9852 1.727 1.701 1.727 1.701 1.727 24,193 1.7232 1.02%
2025-01-13 0 1.970 1.950 1.980 1.910 1.980 66,000 127,970 1.9389 1.710 1.693 1.719 1.658 1.719 76,036 1.6830 1.03%
2025-01-10 0 1.950 1.950 1.990 1.930 1.950 36,000 69,950 1.9431 1.693 1.693 1.727 1.675 1.693 41,474 1.6866 0.00%
2025-01-09 0 1.950 1.950 2.030 1.930 1.960 16,000 31,280 1.9550 1.693 1.693 1.762 1.675 1.701 18,433 1.6970 0.00%
2025-01-08 0 1.950 1.950 1.980 1.940 1.990 11,000 21,460 1.9509 1.693 1.693 1.719 1.684 1.727 12,673 1.6934 -0.51%
2025-01-07 0 1.960 1.950 1.990 - - 0 0 - 1.701 1.693 1.727 - - 0 - 0.00%
2025-01-06 0 1.960 1.960 2.000 1.950 2.000 163,000 323,960 1.9875 1.701 1.701 1.736 1.693 1.736 187,786 1.7252 -1.01%
2025-01-03 0 1.980 1.980 2.060 - - 0 0 - 1.719 1.719 1.788 - - 0 - 0.00%
2025-01-02 0 1.980 1.960 2.060 1.960 2.060 117,000 233,900 1.9991 1.719 1.701 1.788 1.701 1.788 134,792 1.7353 0.00%
2024-12-31 0 1.980 1.920 2.000 1.900 1.980 216,000 420,120 1.9450 1.719 1.667 1.736 1.649 1.719 248,846 1.6883 1.54%
2024-12-30 0 1.950 1.930 1.980 1.920 1.960 85,000 164,850 1.9394 1.693 1.675 1.719 1.667 1.701 97,925 1.6834 -0.51%
2024-12-27 0 1.960 1.960 2.000 1.960 1.990 45,000 89,290 1.9842 1.701 1.701 1.736 1.701 1.727 51,843 1.7223 -1.51%
2024-12-24 0 1.990 1.980 1.990 - - 0 0 - 1.727 1.719 1.727 - - 0 - 0.00%
2024-12-23 0 1.990 1.950 2.000 1.910 2.000 61,000 119,180 1.9538 1.727 1.693 1.736 1.658 1.736 70,276 1.6959 2.58%
2024-12-20 0 1.940 1.940 1.970 1.930 1.970 31,000 60,550 1.9532 1.684 1.684 1.710 1.675 1.710 35,714 1.6954 -0.51%
2024-12-19 0 1.950 1.950 1.960 1.940 1.960 79,000 154,420 1.9547 1.693 1.693 1.701 1.684 1.701 91,013 1.6967 0.52%
2024-12-18 0 1.940 1.940 1.960 1.900 2.000 423,000 832,300 1.9676 1.684 1.684 1.701 1.649 1.736 487,323 1.7079 -2.02%
2024-12-17 0 1.980 1.980 1.990 1.930 1.980 97,000 190,970 1.9688 1.719 1.719 1.727 1.675 1.719 111,750 1.7089 0.51%
2024-12-16 0 1.970 1.970 2.000 1.970 1.970 5,000 9,850 1.9700 1.710 1.710 1.736 1.710 1.710 5,760 1.7100 2.07%
2024-12-13 0 1.930 1.930 1.960 1.900 2.060 282,000 564,620 2.0022 1.675 1.675 1.701 1.649 1.788 324,882 1.7379 -5.39%
2024-12-12 0 2.040 2.040 2.050 1.980 2.040 117,000 236,940 2.0251 1.771 1.771 1.779 1.719 1.771 134,792 1.7578 2.00%
2024-12-11 0 2.000 1.980 2.050 2.000 2.000 5,000 9,990 1.9980 1.736 1.719 1.779 1.736 1.736 5,760 1.7343 0.00%
2024-12-10 0 2.000 1.980 2.000 1.980 2.030 948,000 1,797,210 1.8958 1.736 1.719 1.736 1.719 1.762 1,092,157 1.6456 0.00%
2024-12-09 0 2.000 2.000 2.040 2.000 2.000 2,000 4,000 2.0000 1.736 1.736 1.771 1.736 1.736 2,304 1.7360 0.00%
2024-12-06 0 2.000 2.000 2.040 2.000 2.030 69,000 139,000 2.0145 1.736 1.736 1.771 1.736 1.762 79,492 1.7486 0.50%
2024-12-05 0 1.990 2.000 2.020 1.980 1.990 41,000 81,580 1.9898 1.727 1.736 1.753 1.719 1.727 47,235 1.7271 0.00%
2024-12-04 0 1.990 2.000 2.020 1.980 2.000 14,000 27,970 1.9979 1.727 1.736 1.753 1.719 1.736 16,129 1.7342 0.51%
2024-12-03 0 1.980 2.000 2.040 1.980 2.000 77,000 153,170 1.9892 1.719 1.736 1.771 1.719 1.736 88,709 1.7267 -1.00%
2024-12-02 0 2.000 2.000 2.030 1.960 2.030 67,000 134,380 2.0057 1.736 1.736 1.762 1.701 1.762 77,188 1.7409 0.00%
2024-11-29 0 2.000 2.000 2.010 1.980 2.030 278,000 562,040 2.0217 1.736 1.736 1.745 1.719 1.762 320,274 1.7549 0.00%
2024-11-28 0 2.000 2.000 2.020 1.940 2.000 2,570,000 4,863,540 1.8924 1.736 1.736 1.753 1.684 1.736 2,960,805 1.6426 2.04%
2024-11-27 0 1.960 1.910 1.970 1.920 2.000 661,000 1,295,780 1.9603 1.701 1.658 1.710 1.667 1.736 761,515 1.7016 -1.01%
2024-11-26 0 1.980 1.910 1.980 1.900 1.980 91,000 178,140 1.9576 1.719 1.658 1.719 1.649 1.719 104,838 1.6992 -0.50%
2024-11-25 0 1.990 1.920 1.990 1.880 2.000 24,000 47,190 1.9663 1.727 1.667 1.727 1.632 1.736 27,650 1.7067 5.85%
2024-11-22 0 1.880 1.880 1.920 1.880 2.070 46,000 90,370 1.9646 1.632 1.632 1.667 1.632 1.797 52,995 1.7053 0.00%
2024-11-21 0 1.880 1.880 1.910 - - 0 0 - 1.632 1.632 1.658 - - 0 - 0.53%
2024-11-20 0 1.870 1.850 1.910 1.860 1.900 85,000 159,380 1.8751 1.623 1.606 1.658 1.614 1.649 97,925 1.6276 1.08%
2024-11-19 0 1.850 1.850 1.900 1.850 1.880 27,000 50,260 1.8615 1.606 1.606 1.649 1.606 1.632 31,106 1.6158 -1.07%
2024-11-18 0 1.870 1.840 1.870 1.840 1.880 155,000 288,790 1.8632 1.623 1.597 1.623 1.597 1.632 178,570 1.6172 0.00%
2024-11-15 0 1.870 1.870 1.880 1.850 1.890 163,000 303,240 1.8604 1.623 1.623 1.632 1.606 1.641 187,786 1.6148 -3.11%
2024-11-14 0 1.930 1.900 1.940 1.930 1.950 8,000 15,510 1.9388 1.675 1.649 1.684 1.675 1.693 9,217 1.6828 -3.02%
2024-11-13 0 1.990 1.930 1.990 1.920 2.000 85,000 166,690 1.9611 1.727 1.675 1.727 1.667 1.736 97,925 1.7022 0.51%
2024-11-12 0 1.980 1.950 1.990 1.900 1.990 23,000 45,540 1.9800 1.719 1.693 1.727 1.649 1.727 26,497 1.7187 -2.46%
2024-11-11 0 2.030 2.010 2.030 2.030 2.030 20,000 40,600 2.0300 1.762 1.745 1.762 1.762 1.762 23,041 1.7621 -0.49%
2024-11-08 0 2.040 2.020 2.080 2.030 2.040 5,000 10,180 2.0360 1.771 1.753 1.805 1.762 1.771 5,760 1.7673 0.49%
2024-11-07 0 2.030 2.020 2.040 2.020 2.060 8,000 16,390 2.0488 1.762 1.753 1.771 1.753 1.788 9,217 1.7783 -1.46%
2024-11-06 0 2.060 2.020 2.070 2.030 2.060 33,000 67,480 2.0448 1.788 1.753 1.797 1.762 1.788 38,018 1.7749 -0.48%
2024-11-05 0 2.070 2.070 2.080 2.020 2.080 342,000 703,340 2.0565 1.797 1.797 1.805 1.753 1.805 394,006 1.7851 1.97%
2024-11-04 0 2.030 2.020 2.030 2.000 2.060 120,000 242,980 2.0248 1.762 1.753 1.762 1.736 1.788 138,248 1.7576 -1.93%
2024-11-01 0 2.070 2.070 2.080 2.060 2.140 69,000 144,220 2.0901 1.797 1.797 1.805 1.788 1.858 79,492 1.8143 -0.96%
2024-10-31 0 2.090 2.070 2.100 2.080 2.150 34,000 71,270 2.0962 1.814 1.797 1.823 1.805 1.866 39,170 1.8195 -0.48%
2024-10-30 0 2.100 2.100 2.110 2.070 2.110 50,000 104,860 2.0972 1.823 1.823 1.831 1.797 1.831 57,603 1.8204 -1.41%
2024-10-29 0 2.130 2.100 2.120 2.090 2.150 215,000 457,140 2.1262 1.849 1.823 1.840 1.814 1.866 247,694 1.8456 1.91%
2024-10-28 0 2.090 2.080 2.090 2.060 2.090 32,000 66,510 2.0784 1.814 1.805 1.814 1.788 1.814 36,866 1.8041 0.48%
2024-10-25 0 2.080 2.080 2.090 2.080 2.100 47,000 98,480 2.0953 1.805 1.805 1.814 1.805 1.823 54,147 1.8188 -0.95%
2024-10-24 0 2.100 2.100 2.120 2.050 2.100 230,000 476,720 2.0727 1.823 1.823 1.840 1.779 1.823 264,975 1.7991 1.45%
2024-10-23 0 2.070 2.060 2.080 2.030 2.080 165,000 337,680 2.0465 1.797 1.788 1.805 1.762 1.805 190,091 1.7764 1.97%
2024-10-22 0 2.030 2.000 2.030 2.000 2.060 170,000 344,460 2.0262 1.762 1.736 1.762 1.736 1.788 195,851 1.7588 -1.93%
2024-10-21 0 2.070 2.050 2.070 2.000 2.100 102,000 208,640 2.0455 1.797 1.779 1.797 1.736 1.823 117,511 1.7755 1.47%
2024-10-18 0 2.040 2.010 2.050 1.960 2.050 235,000 470,280 2.0012 1.771 1.745 1.779 1.701 1.779 270,735 1.7370 3.03%
2024-10-17 0 1.980 1.960 1.980 1.960 1.990 1,140,000 2,256,660 1.9795 1.719 1.701 1.719 1.701 1.727 1,313,353 1.7182 1.02%
2024-10-16 0 1.960 1.950 1.960 1.950 1.990 42,000 82,610 1.9669 1.701 1.693 1.701 1.693 1.727 48,387 1.7073 1.03%
2024-10-15 0 1.940 1.940 1.960 1.930 1.960 340,000 661,310 1.9450 1.684 1.684 1.701 1.675 1.701 391,702 1.6883 -1.02%
2024-10-14 0 1.960 1.910 1.960 1.920 1.960 84,000 162,450 1.9339 1.701 1.658 1.701 1.667 1.701 96,773 1.6787 1.55%
2024-10-10 0 1.930 1.930 1.940 1.910 1.960 208,000 402,180 1.9336 1.675 1.675 1.684 1.658 1.701 239,629 1.6783 1.05%
2024-10-09 0 1.910 1.860 1.920 1.850 1.920 73,000 137,710 1.8864 1.658 1.614 1.667 1.606 1.667 84,101 1.6374 -0.52%
2024-10-08 0 1.920 1.860 1.930 1.900 2.000 259,000 501,000 1.9344 1.667 1.614 1.675 1.649 1.736 298,385 1.6790 -2.54%
2024-10-07 0 1.970 1.950 1.970 1.890 1.970 395,000 759,730 1.9234 1.710 1.693 1.710 1.641 1.710 455,065 1.6695 4.23%
2024-10-04 0 1.890 1.880 1.890 1.810 1.930 1,227,000 2,291,010 1.8672 1.641 1.632 1.641 1.571 1.675 1,413,583 1.6207 -1.05%
2024-10-03 0 1.910 1.940 1.950 1.900 2.010 405,000 783,260 1.9340 1.658 1.684 1.693 1.649 1.745 466,586 1.6787 -2.05%
2024-10-02 0 1.950 1.950 1.960 1.900 1.980 644,000 1,260,980 1.9580 1.693 1.693 1.701 1.649 1.719 741,929 1.6996 4.28%
2024-09-30 0 1.870 1.870 1.910 1.860 1.920 356,000 673,550 1.8920 1.623 1.623 1.658 1.614 1.667 410,135 1.6423 1.08%
2024-09-27 0 1.850 1.850 1.860 1.780 1.860 452,000 832,150 1.8410 1.606 1.606 1.614 1.545 1.614 520,733 1.5980 2.78%
2024-09-26 0 1.800 1.780 1.800 1.750 1.800 75,000 133,190 1.7759 1.562 1.545 1.562 1.519 1.562 86,405 1.5415 3.45%
2024-09-25 0 1.740 1.740 1.760 1.740 1.780 102,000 180,490 1.7695 1.510 1.510 1.528 1.510 1.545 117,511 1.5359 0.00%
2024-09-24 0 1.740 1.740 1.750 1.710 1.750 83,000 143,230 1.7257 1.510 1.510 1.519 1.484 1.519 95,621 1.4979 1.75%
2024-09-23 0 1.710 1.710 1.730 1.700 1.730 96,000 164,940 1.7181 1.484 1.484 1.502 1.476 1.502 110,598 1.4913 0.00%
2024-09-20 0 1.710 1.700 1.710 1.700 1.710 61,000 104,190 1.7080 1.484 1.476 1.484 1.476 1.484 70,276 1.4826 0.59%
2024-09-19 0 1.700 1.700 1.710 1.680 1.710 41,000 69,810 1.7027 1.476 1.476 1.484 1.458 1.484 47,235 1.4779 1.80%
2024-09-17 0 1.670 1.650 1.670 1.650 1.670 17,000 28,260 1.6624 1.450 1.432 1.450 1.432 1.450 19,585 1.4429 0.60%
2024-09-16 0 1.660 1.660 1.670 1.650 1.670 58,000 96,730 1.6678 1.441 1.441 1.450 1.432 1.450 66,820 1.4476 -0.60%
2024-09-13 0 1.670 1.670 1.690 1.670 1.710 96,000 162,340 1.6910 1.450 1.450 1.467 1.450 1.484 110,598 1.4678 -0.60%
2024-09-12 0 1.680 1.680 1.700 1.680 1.680 16,000 26,880 1.6800 1.458 1.458 1.476 1.458 1.458 18,433 1.4583 0.60%
2024-09-11 0 1.670 1.670 1.690 1.660 1.660 31,000 51,460 1.6600 1.450 1.450 1.467 1.441 1.441 35,714 1.4409 0.60%
2024-09-10 0 1.660 1.660 1.700 1.650 1.670 48,000 80,010 1.6669 1.441 1.441 1.476 1.432 1.450 55,299 1.4469 -0.60%
2024-09-09 0 1.670 1.670 1.690 - - 0 0 - 1.450 1.450 1.467 - - 0 - 0.60%
2024-09-05 0 1.750 1.720 1.760 1.710 1.750 34,000 58,830 1.7303 1.441 1.416 1.449 1.408 1.441 41,294 1.4247 1.16%
2024-09-04 0 1.730 1.730 1.770 1.700 1.770 176,000 303,120 1.7223 1.424 1.424 1.457 1.400 1.457 213,757 1.4181 -0.57%
2024-09-03 0 1.740 1.730 1.790 1.730 1.750 21,000 36,540 1.7400 1.433 1.424 1.474 1.424 1.441 25,505 1.4327 -0.57%
2024-09-02 0 1.750 1.750 1.790 1.750 1.790 16,000 28,110 1.7569 1.441 1.441 1.474 1.441 1.474 19,432 1.4466 -2.23%
2024-08-30 0 1.790 1.770 1.790 1.720 1.790 388,000 684,280 1.7636 1.474 1.457 1.474 1.416 1.474 471,236 1.4521 0.00%
2024-08-29 0 1.790 1.770 1.790 1.700 1.790 77,000 135,380 1.7582 1.474 1.457 1.474 1.400 1.474 93,518 1.4476 0.00%
2024-08-28 0 1.790 1.790 1.800 1.750 1.800 142,000 252,960 1.7814 1.474 1.474 1.482 1.441 1.482 172,463 1.4668 0.00%
2024-08-27 0 1.790 1.790 1.810 1.780 1.850 528,000 948,140 1.7957 1.474 1.474 1.490 1.466 1.523 641,270 1.4785 7.83%
2024-08-26 0 1.660 1.630 1.660 1.660 1.670 10,000 16,620 1.6620 1.367 1.342 1.367 1.367 1.375 12,145 1.3684 0.00%
2024-08-23 0 1.660 1.660 1.730 1.650 1.750 77,000 131,270 1.7048 1.367 1.367 1.424 1.359 1.441 93,518 1.4037 -5.68%
2024-08-22 0 1.760 1.760 1.790 1.760 1.780 43,000 76,480 1.7786 1.449 1.449 1.474 1.449 1.466 52,225 1.4644 -1.12%
2024-08-21 0 1.780 1.780 1.790 1.750 1.780 65,000 114,280 1.7582 1.466 1.466 1.474 1.441 1.466 78,944 1.4476 1.14%
2024-08-20 0 1.760 1.760 1.780 1.760 1.800 61,000 109,090 1.7884 1.449 1.449 1.466 1.449 1.482 74,086 1.4725 -1.68%
2024-08-19 0 1.790 1.760 1.790 1.760 1.790 46,000 82,060 1.7839 1.474 1.449 1.474 1.449 1.474 55,868 1.4688 2.29%
2024-08-16 0 1.750 1.750 1.780 1.690 1.810 94,000 164,650 1.7516 1.441 1.441 1.466 1.391 1.490 114,165 1.4422 2.94%
2024-08-15 0 1.700 1.700 1.790 1.690 1.700 84,000 142,790 1.6999 1.400 1.400 1.474 1.391 1.400 102,020 1.3996 1.80%
2024-08-14 0 1.670 1.670 1.690 1.660 1.680 45,000 75,100 1.6689 1.375 1.375 1.391 1.367 1.383 54,654 1.3741 0.60%
2024-08-13 0 1.660 1.660 1.690 - - 0 0 - 1.367 1.367 1.391 - - 0 - 0.00%
2024-08-12 0 1.660 1.660 1.680 1.660 1.660 14,000 23,240 1.6600 1.367 1.367 1.383 1.367 1.367 17,003 1.3668 -1.78%
2024-08-09 0 1.690 1.690 1.750 1.610 1.690 17,000 28,350 1.6676 1.391 1.391 1.441 1.326 1.391 20,647 1.3731 2.42%
2024-08-08 0 1.650 1.610 1.660 1.600 1.650 77,000 125,370 1.6282 1.359 1.326 1.367 1.317 1.359 93,518 1.3406 0.61%
2024-08-07 0 1.640 1.640 1.670 - - 0 0 - 1.350 1.350 1.375 - - 0 - 1.23%
2024-08-06 0 1.620 1.620 1.650 1.610 1.630 8,000 13,020 1.6275 1.334 1.334 1.359 1.326 1.342 9,716 1.3400 1.89%
2024-08-05 0 1.590 1.590 1.710 1.580 1.620 76,000 121,240 1.5953 1.309 1.309 1.408 1.301 1.334 92,304 1.3135 -1.85%
2024-08-02 0 1.620 1.620 1.660 1.620 1.680 17,000 28,140 1.6553 1.334 1.334 1.367 1.334 1.383 20,647 1.3629 -1.22%
2024-08-01 0 1.640 1.640 1.660 1.640 1.660 33,000 54,400 1.6485 1.350 1.350 1.367 1.350 1.367 40,079 1.3573 2.50%
2024-07-31 0 1.600 1.600 1.680 - - 0 0 - 1.317 1.317 1.383 - - 0 - 1.27%
2024-07-30 0 1.580 1.580 1.620 1.580 1.630 114,000 182,370 1.5997 1.301 1.301 1.334 1.301 1.342 138,456 1.3172 -1.25%
2024-07-29 0 1.600 1.600 1.660 1.600 1.610 34,000 54,610 1.6062 1.317 1.317 1.367 1.317 1.326 41,294 1.3225 0.00%
2024-07-26 0 1.600 1.590 1.630 1.580 1.640 36,000 57,880 1.6078 1.317 1.309 1.342 1.301 1.350 43,723 1.3238 -2.44%
2024-07-25 0 1.640 1.640 1.650 1.610 1.670 89,000 147,330 1.6554 1.350 1.350 1.359 1.326 1.375 108,093 1.3630 0.61%
2024-07-24 0 1.630 1.630 1.670 1.620 1.660 26,000 42,380 1.6300 1.342 1.342 1.375 1.334 1.367 31,578 1.3421 0.62%
2024-07-23 0 1.620 1.620 1.670 1.600 1.620 22,000 35,600 1.6182 1.334 1.334 1.375 1.317 1.334 26,720 1.3324 2.53%
2024-07-22 0 1.580 1.580 1.610 1.580 1.620 85,000 135,860 1.5984 1.301 1.301 1.326 1.301 1.334 103,235 1.3160 0.00%
2024-07-19 0 1.580 1.570 1.580 1.570 1.580 43,000 67,920 1.5795 1.301 1.293 1.301 1.293 1.301 52,225 1.3005 0.00%
2024-07-18 0 1.580 1.580 1.610 1.570 1.620 159,000 255,040 1.6040 1.301 1.301 1.326 1.293 1.334 193,110 1.3207 0.00%
2024-07-17 0 1.580 1.580 1.650 1.570 1.610 103,000 165,600 1.6078 1.301 1.301 1.359 1.293 1.326 125,096 1.3238 -2.47%
2024-07-16 0 1.620 1.620 1.650 1.590 1.600 10,000 15,980 1.5980 1.334 1.334 1.359 1.309 1.317 12,145 1.3157 2.53%
2024-07-15 0 1.580 1.580 1.600 1.580 1.600 33,000 52,550 1.5924 1.301 1.301 1.317 1.301 1.317 40,079 1.3111 -1.86%
2024-07-12 0 1.610 1.590 1.610 1.580 1.610 118,000 188,220 1.5951 1.326 1.309 1.326 1.301 1.326 143,314 1.3133 1.90%
2024-07-11 0 1.580 1.580 1.600 1.570 1.600 54,000 85,520 1.5837 1.301 1.301 1.317 1.293 1.317 65,584 1.3040 0.00%
2024-07-10 0 1.580 1.580 1.660 1.560 1.580 15,000 23,680 1.5787 1.301 1.301 1.367 1.284 1.301 18,218 1.2998 1.28%
2024-07-09 0 1.560 1.560 1.590 1.560 1.580 40,000 63,070 1.5768 1.284 1.284 1.309 1.284 1.301 48,581 1.2982 -1.27%
2024-07-08 0 1.580 1.580 1.620 1.560 1.610 22,000 35,130 1.5968 1.301 1.301 1.334 1.284 1.326 26,720 1.3148 -1.86%
2024-07-05 0 1.610 1.610 1.660 1.610 1.610 6,000 9,660 1.6100 1.326 1.326 1.367 1.326 1.326 7,287 1.3256 0.00%
2024-07-04 0 1.610 1.610 1.650 1.600 1.630 7,000 11,360 1.6229 1.326 1.326 1.359 1.317 1.342 8,502 1.3362 -1.83%
2024-07-03 0 1.640 1.640 1.670 1.640 1.670 3,000 4,960 1.6533 1.350 1.350 1.375 1.350 1.375 3,644 1.3613 0.61%
2024-07-02 0 1.630 1.630 1.640 1.610 1.660 57,000 93,380 1.6382 1.342 1.342 1.350 1.326 1.367 69,228 1.3489 1.24%
2024-06-28 0 1.610 1.610 1.640 1.600 1.680 124,000 204,830 1.6519 1.326 1.326 1.350 1.317 1.383 150,601 1.3601 0.62%
2024-06-27 0 1.600 1.600 1.620 1.600 1.620 61,000 97,890 1.6048 1.317 1.317 1.334 1.317 1.334 74,086 1.3213 0.00%
2024-06-26 0 1.600 1.600 1.620 1.570 1.630 170,000 272,270 1.6016 1.317 1.317 1.334 1.293 1.342 206,469 1.3187 0.63%
2024-06-25 0 1.590 1.550 1.590 1.530 1.630 565,000 881,260 1.5598 1.309 1.276 1.309 1.260 1.342 686,207 1.2842 -0.62%
2024-06-24 0 1.600 1.600 1.630 1.600 1.650 147,000 239,030 1.6261 1.317 1.317 1.342 1.317 1.359 178,535 1.3388 0.00%
2024-06-21 0 1.600 1.600 1.640 1.600 1.630 28,000 45,540 1.6264 1.317 1.317 1.350 1.317 1.342 34,007 1.3391 -3.61%
2024-06-20 0 1.660 1.660 1.680 1.660 1.660 9,000 14,940 1.6600 1.367 1.367 1.383 1.367 1.367 10,931 1.3668 0.61%
2024-06-19 0 1.650 1.650 1.690 1.640 1.690 9,000 14,880 1.6533 1.359 1.359 1.391 1.350 1.391 10,931 1.3613 0.00%
2024-06-18 0 1.650 1.640 1.650 1.650 1.720 55,000 92,120 1.6749 1.359 1.350 1.359 1.359 1.416 66,799 1.3791 -1.20%
2024-06-17 0 1.670 1.640 1.670 1.630 1.690 63,000 103,980 1.6505 1.375 1.350 1.375 1.342 1.391 76,515 1.3589 -1.18%
2024-06-14 0 1.690 1.670 1.690 1.640 1.690 63,000 104,140 1.6530 1.391 1.375 1.391 1.350 1.391 76,515 1.3610 0.60%
2024-06-13 0 1.680 1.650 1.680 - - 0 0 - 1.383 1.359 1.383 - - 0 - -0.59%
2024-06-12 0 1.690 1.640 1.690 1.640 1.690 7,000 11,530 1.6471 1.391 1.350 1.391 1.350 1.391 8,502 1.3562 3.05%
2024-06-11 0 1.640 1.640 1.690 1.630 1.690 129,000 212,900 1.6504 1.350 1.350 1.391 1.342 1.391 156,674 1.3589 -2.38%
2024-06-07 0 1.680 1.680 1.690 1.680 1.750 51,000 85,800 1.6824 1.383 1.383 1.391 1.383 1.441 61,941 1.3852 -0.59%
2024-06-06 0 1.690 1.690 1.750 1.690 1.780 265,000 452,530 1.7077 1.391 1.391 1.441 1.391 1.466 321,849 1.4060 -3.43%
2024-06-05 0 1.750 1.720 1.750 1.740 1.790 59,000 103,710 1.7578 1.441 1.416 1.441 1.433 1.474 71,657 1.4473 0.00%
2024-06-04 0 1.750 1.750 1.790 1.750 1.790 50,000 88,710 1.7742 1.441 1.441 1.474 1.441 1.474 60,726 1.4608 -0.57%
2024-06-03 0 1.760 1.720 1.740 1.700 1.770 31,000 54,180 1.7477 1.449 1.416 1.433 1.400 1.457 37,650 1.4390 3.53%
2024-05-31 0 1.700 1.680 1.700 1.700 1.750 213,000 367,990 1.7277 1.400 1.383 1.400 1.400 1.441 258,694 1.4225 1.19%
2024-05-30 0 1.680 1.680 1.710 1.680 1.730 64,000 108,820 1.7003 1.383 1.383 1.408 1.383 1.424 77,730 1.4000 -4.00%
2024-05-29 0 1.750 1.710 1.730 1.710 1.750 121,000 211,240 1.7458 1.441 1.408 1.424 1.408 1.441 146,958 1.4374 -0.57%
2024-05-28 0 1.760 1.730 1.750 1.720 1.820 189,000 334,330 1.7689 1.449 1.424 1.441 1.416 1.499 229,545 1.4565 1.15%
2024-05-27 0 1.740 1.720 1.740 1.680 1.740 32,000 55,020 1.7194 1.433 1.416 1.433 1.383 1.433 38,865 1.4157 4.19%
2024-05-24 0 1.670 1.670 1.740 1.650 1.700 441,000 736,950 1.6711 1.375 1.375 1.433 1.359 1.400 535,606 1.3759 -4.57%
2024-05-23 0 1.750 1.720 1.750 1.720 1.750 34,000 59,380 1.7465 1.441 1.416 1.441 1.416 1.441 41,294 1.4380 1.16%
2024-05-22 0 1.730 1.720 1.740 1.710 1.740 120,000 207,380 1.7282 1.424 1.416 1.433 1.408 1.433 145,743 1.4229 0.58%
2024-05-21 0 1.720 1.700 1.720 1.680 1.720 313,000 532,070 1.6999 1.416 1.400 1.416 1.383 1.416 380,147 1.3996 0.00%
2024-05-20 0 1.720 1.700 1.720 1.700 1.750 272,000 466,910 1.7166 1.416 1.400 1.416 1.400 1.441 330,351 1.4134 0.00%
2024-05-17 0 1.720 1.710 1.720 1.670 1.740 39,000 66,670 1.7095 1.416 1.408 1.416 1.375 1.433 47,367 1.4075 0.00%
2024-05-16 0 1.720 1.710 1.730 1.670 1.720 20,000 33,780 1.6890 1.416 1.408 1.424 1.375 1.416 24,291 1.3907 3.00%
2024-05-14 0 1.770 1.760 1.830 1.760 1.790 126,000 224,390 1.7809 1.375 1.367 1.421 1.367 1.390 162,210 1.3833 0.57%
2024-05-13 0 1.760 1.760 1.910 1.750 1.850 246,000 440,110 1.7891 1.367 1.367 1.484 1.359 1.437 316,696 1.3897 -2.22%
2024-05-10 0 1.800 1.800 1.820 1.750 1.800 391,000 698,270 1.7859 1.398 1.398 1.414 1.359 1.398 503,367 1.3872 2.86%
2024-05-09 0 1.750 1.740 1.790 1.700 1.790 108,000 190,610 1.7649 1.359 1.352 1.390 1.321 1.390 139,037 1.3709 1.16%
2024-05-08 0 1.730 1.730 1.790 1.680 1.720 271,000 464,560 1.7142 1.344 1.344 1.390 1.305 1.336 348,881 1.3316 2.98%
2024-05-07 0 1.680 1.680 1.700 1.680 1.710 58,000 98,370 1.6960 1.305 1.305 1.321 1.305 1.328 74,668 1.3174 -1.75%
2024-05-06 0 1.710 1.690 1.710 1.680 1.710 125,000 211,150 1.6892 1.328 1.313 1.328 1.305 1.328 160,923 1.3121 1.18%
2024-05-03 0 1.690 1.690 1.700 1.690 1.700 661,000 1,122,780 1.6986 1.313 1.313 1.321 1.313 1.321 850,960 1.3194 1.20%
2024-05-02 0 1.670 1.650 1.690 1.670 1.680 203,000 340,320 1.6765 1.297 1.282 1.313 1.297 1.305 261,339 1.3022 1.83%
2024-04-30 0 1.640 1.640 1.670 1.620 1.660 27,000 43,820 1.6230 1.274 1.274 1.297 1.258 1.289 34,759 1.2607 -1.20%
2024-04-29 0 1.660 1.640 1.670 1.620 1.670 72,000 119,030 1.6532 1.289 1.274 1.297 1.258 1.297 92,692 1.2842 1.22%
2024-04-26 0 1.640 1.630 1.640 1.600 1.680 175,000 280,600 1.6034 1.274 1.266 1.274 1.243 1.305 225,292 1.2455 3.14%
2024-04-25 0 1.590 1.580 1.590 1.560 1.600 154,000 243,430 1.5807 1.235 1.227 1.235 1.212 1.243 198,257 1.2279 1.27%
2024-04-24 0 1.570 1.570 1.590 1.550 1.580 112,000 174,720 1.5600 1.220 1.220 1.235 1.204 1.227 144,187 1.2118 0.00%
2024-04-23 0 1.570 1.570 1.590 1.570 1.600 68,000 106,890 1.5719 1.220 1.220 1.235 1.220 1.243 87,542 1.2210 0.00%
2024-04-22 0 1.570 1.560 1.570 1.560 1.580 87,000 136,610 1.5702 1.220 1.212 1.220 1.212 1.227 112,002 1.2197 -0.63%
2024-04-19 0 1.580 1.510 1.580 1.420 1.580 169,000 249,900 1.4787 1.227 1.173 1.227 1.103 1.227 217,568 1.1486 0.64%
2024-04-18 0 1.570 1.500 1.570 1.500 1.580 257,000 391,710 1.5242 1.220 1.165 1.220 1.165 1.227 330,857 1.1839 2.61%
2024-04-17 0 1.530 1.500 1.530 1.500 1.550 234,000 357,460 1.5276 1.188 1.165 1.188 1.165 1.204 301,248 1.1866 0.66%
2024-04-16 0 1.520 1.520 1.540 1.510 1.580 94,000 143,730 1.5290 1.181 1.181 1.196 1.173 1.227 121,014 1.1877 -3.80%
2024-04-15 0 1.580 1.520 1.580 - - 0 0 - 1.227 1.181 1.227 - - 0 - 0.00%
2024-04-12 0 1.580 1.550 1.580 1.570 1.590 19,000 29,890 1.5732 1.227 1.204 1.227 1.220 1.235 24,460 1.2220 -1.25%
2024-04-11 0 1.600 1.580 1.600 1.570 1.610 158,000 251,640 1.5927 1.243 1.227 1.243 1.220 1.251 203,406 1.2371 -2.44%
2024-04-10 0 1.640 1.630 1.640 1.620 1.650 101,000 164,800 1.6317 1.274 1.266 1.274 1.258 1.282 130,026 1.2674 1.23%
2024-04-09 0 1.620 1.620 1.630 1.600 1.650 112,000 181,370 1.6194 1.258 1.258 1.266 1.243 1.282 144,187 1.2579 -2.41%
2024-04-08 0 1.660 1.650 1.660 1.640 1.710 178,000 293,910 1.6512 1.289 1.282 1.289 1.274 1.328 229,154 1.2826 1.22%
2024-04-05 0 1.640 1.630 1.640 1.600 1.650 397,000 643,060 1.6198 1.274 1.266 1.274 1.243 1.282 511,091 1.2582 4.46%
2024-04-03 0 1.570 1.570 1.600 1.560 1.630 177,000 282,140 1.5940 1.220 1.220 1.243 1.212 1.266 227,867 1.2382 -3.68%
2024-04-02 0 1.630 1.610 1.640 1.530 1.660 514,000 825,970 1.6069 1.266 1.251 1.274 1.188 1.289 661,715 1.2482 5.16%
2024-03-28 0 1.550 1.530 1.550 1.470 1.560 468,000 702,200 1.5004 1.204 1.188 1.204 1.142 1.212 602,495 1.1655 4.03%
2024-03-27 0 1.490 1.490 1.500 1.450 1.500 945,000 1,395,600 1.4768 1.157 1.157 1.165 1.126 1.165 1,216,577 1.1472 4.20%
2024-03-26 0 1.430 1.420 1.450 1.430 1.520 1,205,000 1,788,810 1.4845 1.111 1.103 1.126 1.111 1.181 1,551,296 1.1531 2.14%
2024-03-25 0 1.400 1.360 1.430 1.340 1.420 457,000 629,500 1.3775 1.087 1.056 1.111 1.041 1.103 588,334 1.0700 4.48%
2024-03-22 0 1.340 1.340 1.350 1.340 1.370 263,000 357,780 1.3604 1.041 1.041 1.049 1.041 1.064 338,582 1.0567 -2.90%
2024-03-21 0 1.380 1.380 1.420 1.350 1.410 646,000 893,240 1.3827 1.072 1.072 1.103 1.049 1.095 831,649 1.0741 0.73%
2024-03-20 0 1.370 1.370 1.390 1.360 1.390 90,000 124,120 1.3791 1.064 1.064 1.080 1.056 1.080 115,864 1.0713 -1.44%
2024-03-19 0 1.390 1.390 1.400 1.360 1.390 56,000 76,480 1.3657 1.080 1.080 1.087 1.056 1.080 72,093 1.0608 0.72%
2024-03-18 0 1.380 1.360 1.380 1.360 1.380 121,000 166,310 1.3745 1.072 1.056 1.072 1.056 1.072 155,773 1.0676 0.73%
2024-03-15 0 1.370 1.370 1.380 1.370 1.390 114,000 158,100 1.3868 1.064 1.064 1.072 1.064 1.080 146,762 1.0773 -0.72%
2024-03-14 0 1.380 1.370 1.400 1.370 1.430 80,000 112,540 1.4068 1.072 1.064 1.087 1.064 1.111 102,991 1.0927 -4.83%
2024-03-13 0 1.450 1.390 1.450 1.380 1.450 25,000 34,920 1.3968 1.126 1.080 1.126 1.072 1.126 32,185 1.0850 4.32%
2024-03-12 0 1.390 1.350 1.390 1.360 1.470 548,000 764,300 1.3947 1.080 1.049 1.080 1.056 1.142 705,486 1.0834 2.96%
2024-03-11 0 1.350 1.350 1.390 1.330 1.380 86,000 115,910 1.3478 1.049 1.049 1.080 1.033 1.072 110,715 1.0469 0.00%
2024-03-08 0 1.350 1.330 1.350 1.330 1.370 400,000 541,460 1.3537 1.049 1.033 1.049 1.033 1.064 514,953 1.0515 -0.74%
2024-03-07 0 1.360 1.330 1.370 1.310 1.370 71,000 94,880 1.3363 1.056 1.033 1.064 1.018 1.064 91,404 1.0380 -0.73%
2024-03-06 0 1.370 1.340 1.380 1.320 1.390 283,000 386,760 1.3666 1.064 1.041 1.072 1.025 1.080 364,329 1.0616 3.79%
2024-03-05 0 1.320 1.320 1.350 1.300 1.370 158,000 211,260 1.3371 1.025 1.025 1.049 1.010 1.064 203,406 1.0386 -3.65%
2024-03-04 0 1.370 1.370 1.380 1.330 1.390 1,198,000 1,639,050 1.3682 1.064 1.064 1.072 1.033 1.080 1,542,285 1.0627 3.01%
2024-03-01 0 1.330 1.330 1.340 1.280 1.340 320,000 422,150 1.3192 1.033 1.033 1.041 0.994 1.041 411,962 1.0247 0.00%
2024-02-29 0 1.330 1.290 1.330 1.320 1.350 446,000 599,040 1.3431 1.033 1.002 1.033 1.025 1.049 574,173 1.0433 4.72%
2024-02-28 0 1.270 1.270 1.320 1.270 1.330 242,000 313,160 1.2940 0.986 0.986 1.025 0.986 1.033 311,547 1.0052 0.00%
2024-02-27 0 1.270 1.270 1.290 1.250 1.280 215,000 271,730 1.2639 0.986 0.986 1.002 0.971 0.994 276,787 0.9817 0.00%
2024-02-26 0 1.270 1.270 1.280 1.200 1.290 1,361,000 1,694,990 1.2454 0.986 0.986 0.994 0.932 1.002 1,752,128 0.9674 2.42%
2024-02-23 0 1.240 1.200 1.240 1.180 1.250 175,000 214,840 1.2277 0.963 0.932 0.963 0.917 0.971 225,292 0.9536 2.48%
2024-02-22 0 1.210 1.180 1.210 1.160 1.250 160,000 191,020 1.1939 0.940 0.917 0.940 0.901 0.971 205,981 0.9274 0.83%
2024-02-21 0 1.200 1.200 1.230 1.190 1.220 437,000 526,310 1.2044 0.932 0.932 0.955 0.924 0.948 562,586 0.9355 0.84%
2024-02-20 0 1.190 1.180 1.190 1.130 1.190 342,000 399,810 1.1690 0.924 0.917 0.924 0.878 0.924 440,285 0.9081 5.31%
2024-02-19 0 1.130 1.130 1.190 1.130 1.190 3,000 3,470 1.1567 0.878 0.878 0.924 0.878 0.924 3,862 0.8985 -0.88%
2024-02-16 0 1.140 1.130 1.160 1.120 1.170 445,000 509,160 1.1442 0.886 0.878 0.901 0.870 0.909 572,885 0.8888 0.00%
2024-02-15 0 1.140 1.140 1.150 1.110 1.140 192,000 215,730 1.1236 0.886 0.886 0.893 0.862 0.886 247,177 0.8728 0.00%
2024-02-14 0 1.140 1.140 1.160 1.120 1.170 94,000 109,640 1.1664 0.886 0.886 0.901 0.870 0.909 121,014 0.9060 0.88%
2024-02-09 0 1.130 1.100 1.130 - - 0 0 - 0.878 0.854 0.878 - - 0 - 0.00%
2024-02-08 0 1.130 1.120 1.160 - - 0 0 - 0.878 0.870 0.901 - - 0 - 0.00%
2024-02-07 0 1.130 1.130 1.150 1.120 1.130 29,000 32,540 1.1221 0.878 0.878 0.893 0.870 0.878 37,334 0.8716 0.89%
2024-02-06 0 1.120 1.100 1.130 1.070 1.120 9,605,000 9,470,430 0.9860 0.870 0.854 0.878 0.831 0.870 12,365,312 0.7659 -0.88%
2024-02-05 0 1.130 1.080 1.140 1.080 1.130 9,000 9,810 1.0900 0.878 0.839 0.886 0.839 0.878 11,586 0.8467 2.73%
2024-02-02 0 1.100 1.100 1.150 1.090 1.130 28,000 31,130 1.1118 0.854 0.854 0.893 0.847 0.878 36,047 0.8636 -3.51%
2024-02-01 0 1.140 1.090 1.150 1.140 1.150 32,000 35,290 1.1028 0.886 0.847 0.893 0.886 0.893 41,196 0.8566 0.88%
2024-01-31 0 1.130 1.080 1.130 1.130 1.130 2,000 2,210 1.1050 0.878 0.839 0.878 0.878 0.878 2,575 0.8583 2.73%
2024-01-30 0 1.100 1.090 1.100 1.080 1.110 143,000 157,070 1.0984 0.854 0.847 0.854 0.839 0.862 184,096 0.8532 -2.65%
2024-01-29 0 1.130 1.110 1.130 1.090 1.150 572,000 636,460 1.1127 0.878 0.862 0.878 0.847 0.893 736,383 0.8643 0.89%
2024-01-26 0 1.120 1.120 1.140 1.120 1.150 37,000 42,220 1.1411 0.870 0.870 0.886 0.870 0.893 47,633 0.8864 0.90%
2024-01-25 0 1.110 1.110 1.130 1.070 1.130 169,000 188,310 1.1143 0.862 0.862 0.878 0.831 0.878 217,568 0.8655 0.91%
2024-01-24 0 1.100 1.080 1.110 1.090 1.110 78,000 86,240 1.1056 0.854 0.839 0.862 0.847 0.862 100,416 0.8588 0.92%
2024-01-23 0 1.090 1.070 1.100 1.090 1.110 88,000 96,680 1.0986 0.847 0.831 0.854 0.847 0.862 113,290 0.8534 0.93%
2024-01-22 0 1.080 1.080 1.100 1.040 1.150 533,000 563,560 1.0573 0.839 0.839 0.854 0.808 0.893 686,175 0.8213 -6.90%
2024-01-19 0 1.160 1.110 1.160 - - 0 0 - 0.901 0.862 0.901 - - 0 - 0.00%
2024-01-18 0 1.160 1.130 1.160 1.130 1.160 72,000 82,070 1.1399 0.901 0.878 0.901 0.878 0.901 92,692 0.8854 1.75%
2024-01-17 0 1.140 1.140 1.160 1.130 1.200 187,000 216,650 1.1586 0.886 0.886 0.901 0.878 0.932 240,741 0.8999 -5.00%
2024-01-16 0 1.200 1.200 1.230 1.180 1.210 303,000 362,780 1.1973 0.932 0.932 0.955 0.917 0.940 390,077 0.9300 -4.00%
2024-01-15 0 1.250 1.200 1.250 1.200 1.250 26,000 32,140 1.2362 0.971 0.932 0.971 0.932 0.971 33,472 0.9602 4.17%
2024-01-12 0 1.200 1.200 1.220 1.200 1.210 136,000 164,480 1.2094 0.932 0.932 0.948 0.932 0.940 175,084 0.9394 -2.44%
2024-01-11 0 1.230 1.190 1.240 1.220 1.230 102,000 125,100 1.2265 0.955 0.924 0.963 0.948 0.955 131,313 0.9527 2.50%
2024-01-10 0 1.200 1.200 1.250 1.190 1.220 210,000 253,350 1.2064 0.932 0.932 0.971 0.924 0.948 270,350 0.9371 -1.64%
2024-01-09 0 1.220 1.220 1.240 1.210 1.240 232,000 284,270 1.2253 0.948 0.948 0.963 0.940 0.963 298,673 0.9518 1.67%
2024-01-08 0 1.200 1.180 1.210 1.170 1.200 30,000 35,970 1.1990 0.932 0.917 0.940 0.909 0.932 38,621 0.9313 1.69%
2024-01-05 0 1.180 1.180 1.200 1.170 1.200 205,000 243,600 1.1883 0.917 0.917 0.932 0.909 0.932 263,913 0.9230 0.00%
2024-01-04 0 1.180 1.160 1.190 1.160 1.180 100,000 117,120 1.1712 0.917 0.901 0.924 0.901 0.917 128,738 0.9098 0.85%
2024-01-03 0 1.170 1.150 1.180 1.130 1.180 106,000 123,510 1.1652 0.909 0.893 0.917 0.878 0.917 136,463 0.9051 1.74%
2024-01-02 0 1.150 1.150 1.180 1.130 1.190 51,000 58,440 1.1459 0.893 0.893 0.917 0.878 0.924 65,657 0.8901 -0.86%
2023-12-29 0 1.160 1.160 1.180 1.100 1.180 312,000 360,490 1.1554 0.901 0.901 0.917 0.854 0.917 401,663 0.8975 2.65%
2023-12-28 0 1.130 1.130 1.140 1.100 1.130 122,000 136,610 1.1198 0.878 0.878 0.886 0.854 0.878 157,061 0.8698 2.73%
2023-12-27 0 1.100 1.080 1.120 1.100 1.120 102,000 113,780 1.1155 0.854 0.839 0.870 0.854 0.870 131,313 0.8665 2.80%
2023-12-22 0 1.070 1.070 1.100 1.070 1.130 345,000 378,170 1.0961 0.831 0.831 0.854 0.831 0.878 444,147 0.8515 -3.60%
2023-12-21 0 1.110 1.100 1.120 1.090 1.110 43,000 47,110 1.0956 0.862 0.854 0.870 0.847 0.862 55,357 0.8510 3.74%
2023-12-20 0 1.070 1.070 1.090 1.070 1.090 122,000 131,700 1.0795 0.831 0.831 0.847 0.831 0.847 157,061 0.8385 0.00%
2023-12-19 0 1.070 1.070 1.080 1.040 1.100 320,000 340,670 1.0646 0.831 0.831 0.839 0.808 0.854 411,962 0.8269 0.00%
2023-12-18 0 1.070 1.070 1.090 1.050 1.100 458,000 490,180 1.0703 0.831 0.831 0.847 0.816 0.854 589,621 0.8313 -0.93%
2023-12-15 0 1.080 1.070 1.100 1.070 1.090 374,000 404,210 1.0808 0.839 0.831 0.854 0.831 0.847 481,481 0.8395 0.93%
2023-12-14 0 1.070 1.070 1.080 1.070 1.090 15,000 16,190 1.0793 0.831 0.831 0.839 0.831 0.847 19,311 0.8384 0.00%
2023-12-13 0 1.070 1.070 1.080 1.070 1.090 160,000 172,060 1.0754 0.831 0.831 0.839 0.831 0.847 205,981 0.8353 -1.83%
2023-12-12 0 1.090 1.080 1.110 1.070 1.090 169,000 183,590 1.0863 0.847 0.839 0.862 0.831 0.847 217,568 0.8438 3.81%
2023-12-11 0 1.050 1.050 1.090 1.050 1.070 190,000 200,930 1.0575 0.816 0.816 0.847 0.816 0.831 244,603 0.8215 -1.87%
2023-12-08 0 1.070 1.070 1.080 1.070 1.120 366,000 396,000 1.0820 0.831 0.831 0.839 0.831 0.870 471,182 0.8404 -4.46%
2023-12-07 0 1.120 1.100 1.120 - - 0 0 - 0.870 0.854 0.870 - - 0 - 0.00%
2023-12-06 0 1.120 1.100 1.120 1.050 1.120 423,000 462,540 1.0935 0.870 0.854 0.870 0.816 0.870 544,563 0.8494 5.66%
2023-12-05 0 1.060 1.060 1.100 1.060 1.100 209,000 226,280 1.0827 0.823 0.823 0.854 0.823 0.854 269,063 0.8410 -5.36%
2023-12-04 0 1.120 1.100 1.130 1.050 1.130 225,000 244,380 1.0861 0.870 0.854 0.878 0.816 0.878 289,661 0.8437 0.00%
2023-12-01 0 1.120 1.100 1.120 1.070 1.130 356,000 384,750 1.0808 0.870 0.854 0.870 0.831 0.878 458,308 0.8395 0.00%
2023-11-30 0 1.120 1.060 1.130 1.050 1.140 680,000 737,980 1.0853 0.870 0.823 0.878 0.816 0.886 875,420 0.8430 2.75%
2023-11-29 0 1.090 1.090 1.160 1.050 1.120 174,000 189,020 1.0863 0.847 0.847 0.901 0.816 0.870 224,005 0.8438 -1.80%
2023-11-28 0 1.110 1.110 1.160 1.110 1.160 129,000 144,730 1.1219 0.862 0.862 0.901 0.862 0.901 166,072 0.8715 -2.63%
2023-11-27 0 1.140 1.140 1.160 1.130 1.170 166,000 189,560 1.1419 0.886 0.886 0.901 0.878 0.909 213,706 0.8870 -2.56%
2023-11-24 0 1.170 1.150 1.170 1.150 1.200 172,000 201,220 1.1699 0.909 0.893 0.909 0.893 0.932 221,430 0.9087 -1.68%
2023-11-23 0 1.190 1.170 1.210 1.150 1.190 484,000 560,280 1.1576 0.924 0.909 0.940 0.893 0.924 623,093 0.8992 3.48%
2023-11-22 0 1.150 1.120 1.150 1.120 1.150 2,000 2,270 1.1350 0.893 0.870 0.893 0.870 0.893 2,575 0.8816 1.77%
2023-11-21 0 1.130 1.130 1.150 1.120 1.160 238,000 270,100 1.1349 0.878 0.878 0.893 0.870 0.901 306,397 0.8815 -1.74%
2023-11-20 0 1.150 1.130 1.160 1.150 1.150 7,000 8,050 1.1500 0.893 0.878 0.901 0.893 0.893 9,012 0.8933 0.00%
2023-11-17 0 1.150 1.130 1.150 1.130 1.170 32,000 36,480 1.1400 0.893 0.878 0.893 0.878 0.909 41,196 0.8855 0.88%
2023-11-16 0 1.140 1.140 1.160 1.130 1.140 25,000 28,460 1.1384 0.886 0.886 0.901 0.878 0.886 32,185 0.8843 0.88%
2023-11-15 0 1.130 1.130 1.140 1.120 1.160 45,000 51,300 1.1400 0.878 0.878 0.886 0.870 0.901 57,932 0.8855 0.89%
2023-11-14 0 1.120 1.110 1.120 1.120 1.130 301,000 338,450 1.1244 0.870 0.862 0.870 0.870 0.878 387,502 0.8734 -2.61%
2023-11-13 0 1.150 1.130 1.150 1.130 1.160 21,000 24,140 1.1495 0.893 0.878 0.893 0.878 0.901 27,035 0.8929 -0.86%
2023-11-10 0 1.160 1.140 1.160 1.130 1.160 116,000 132,250 1.1401 0.901 0.886 0.901 0.878 0.901 149,336 0.8856 1.75%
2023-11-09 0 1.140 1.140 1.150 1.140 1.180 58,000 67,260 1.1597 0.886 0.886 0.893 0.886 0.917 74,668 0.9008 -3.39%
2023-11-08 0 1.180 1.140 1.180 1.150 1.190 157,000 183,780 1.1706 0.917 0.886 0.917 0.893 0.924 202,119 0.9093 1.72%
2023-11-07 0 1.160 1.150 1.180 1.160 1.180 137,000 161,040 1.1755 0.901 0.893 0.917 0.901 0.917 176,371 0.9131 0.00%
2023-11-06 0 1.160 1.150 1.160 1.150 1.180 304,000 354,110 1.1648 0.901 0.893 0.901 0.893 0.917 391,364 0.9048 0.87%
2023-11-03 0 1.150 1.120 1.150 1.120 1.150 52,000 58,760 1.1300 0.893 0.870 0.893 0.870 0.893 66,944 0.8777 3.60%
2023-11-02 0 1.110 1.110 1.120 1.100 1.130 559,000 622,500 1.1136 0.862 0.862 0.870 0.854 0.878 719,647 0.8650 -3.48%
2023-11-01 0 1.150 1.130 1.190 1.140 1.210 226,000 264,040 1.1683 0.893 0.878 0.924 0.886 0.940 290,949 0.9075 0.00%
2023-10-31 0 1.150 1.150 1.220 1.120 1.160 60,000 68,550 1.1425 0.893 0.893 0.948 0.870 0.901 77,243 0.8875 -2.54%
2023-10-30 0 1.180 1.130 1.220 1.180 1.220 60,000 71,340 1.1890 0.917 0.878 0.948 0.917 0.948 77,243 0.9236 -0.84%
2023-10-27 0 1.190 1.190 1.200 1.160 1.200 189,000 223,830 1.1843 0.924 0.924 0.932 0.901 0.932 243,315 0.9199 -0.83%
2023-10-26 0 1.200 1.170 1.200 1.190 1.200 59,000 70,670 1.1978 0.932 0.909 0.932 0.924 0.932 75,956 0.9304 0.00%
2023-10-25 0 1.200 1.200 1.220 1.180 1.200 130,000 153,920 1.1840 0.932 0.932 0.948 0.917 0.932 167,360 0.9197 0.00%
2023-10-24 0 1.200 1.180 1.210 1.180 1.200 124,000 148,230 1.1954 0.932 0.917 0.940 0.917 0.932 159,635 0.9286 0.84%
2023-10-20 0 1.190 1.190 1.200 1.190 1.200 76,000 91,010 1.1975 0.924 0.924 0.932 0.924 0.932 97,841 0.9302 -0.83%
2023-10-19 0 1.200 1.200 1.220 1.190 1.210 111,000 133,190 1.1999 0.932 0.932 0.948 0.924 0.940 142,899 0.9321 0.84%
2023-10-18 0 1.190 1.180 1.200 1.180 1.200 278,000 330,890 1.1903 0.924 0.917 0.932 0.917 0.932 357,892 0.9246 -0.83%
2023-10-17 0 1.200 1.200 1.220 1.200 1.230 32,000 38,430 1.2009 0.932 0.932 0.948 0.932 0.955 41,196 0.9329 0.00%
2023-10-16 0 1.200 1.200 1.210 1.200 1.240 181,000 221,830 1.2256 0.932 0.932 0.940 0.932 0.963 233,016 0.9520 -1.64%
2023-10-13 0 1.220 1.210 1.220 1.190 1.220 16,000 19,340 1.2088 0.948 0.940 0.948 0.924 0.948 20,598 0.9389 0.00%
2023-10-12 0 1.220 1.220 1.230 1.220 1.230 68,000 83,360 1.2259 0.948 0.948 0.955 0.948 0.955 87,542 0.9522 -0.81%
2023-10-11 0 1.230 1.210 1.250 1.200 1.250 205,000 252,990 1.2341 0.955 0.940 0.971 0.932 0.971 263,913 0.9586 1.65%
2023-10-10 0 1.210 1.200 1.210 1.190 1.260 496,000 614,190 1.2383 0.940 0.932 0.940 0.924 0.979 638,542 0.9619 1.68%
2023-10-09 0 1.190 1.180 1.190 1.200 1.240 27,000 32,290 1.1959 0.924 0.917 0.924 0.932 0.963 34,759 0.9290 -0.83%
2023-10-06 0 1.200 1.200 1.210 1.180 1.200 135,000 161,920 1.1994 0.932 0.932 0.940 0.917 0.932 173,797 0.9317 2.56%
2023-10-05 0 1.170 1.170 1.190 1.170 1.230 37,000 44,120 1.1924 0.909 0.909 0.924 0.909 0.955 47,633 0.9262 -0.85%
2023-10-04 0 1.180 1.180 1.190 1.160 1.200 244,000 287,290 1.1774 0.917 0.917 0.924 0.901 0.932 314,121 0.9146 1.72%
2023-10-03 0 1.160 1.140 1.160 1.120 1.190 291,000 333,720 1.1468 0.901 0.886 0.901 0.870 0.924 374,628 0.8908 -0.85%
2023-09-29 0 1.170 1.160 1.170 1.140 1.170 152,000 175,860 1.1570 0.909 0.901 0.909 0.886 0.909 195,682 0.8987 0.00%
2023-09-28 0 1.170 1.160 1.170 1.170 1.200 292,000 345,840 1.1844 0.909 0.901 0.909 0.909 0.932 375,916 0.9200 -0.59%
2023-09-27 0 1.250 1.230 1.250 1.240 1.280 228,000 287,000 1.2588 0.914 0.900 0.914 0.907 0.936 311,728 0.9207 -2.34%
2023-09-26 0 1.280 1.250 1.270 1.280 1.280 4,000 5,120 1.2800 0.936 0.914 0.929 0.936 0.936 5,469 0.9362 0.00%
2023-09-25 0 1.280 1.270 1.280 1.270 1.310 622,000 812,460 1.3062 0.936 0.929 0.936 0.929 0.958 850,416 0.9554 -0.78%
2023-09-22 0 1.290 1.270 1.280 1.260 1.300 114,000 146,020 1.2809 0.944 0.929 0.936 0.922 0.951 155,864 0.9368 2.38%
2023-09-21 0 1.260 1.250 1.260 1.250 1.280 120,000 152,170 1.2681 0.922 0.914 0.922 0.914 0.936 164,067 0.9275 -0.79%
2023-09-20 0 1.270 1.250 1.280 1.240 1.280 310,000 391,080 1.2615 0.929 0.914 0.936 0.907 0.936 423,841 0.9227 3.25%
2023-09-19 0 1.230 1.230 1.240 1.200 1.230 1,743,000 2,115,590 1.2138 0.900 0.900 0.907 0.878 0.900 2,383,080 0.8878 0.82%
2023-09-18 0 1.220 1.220 1.230 1.210 1.240 810,000 994,110 1.2273 0.892 0.892 0.900 0.885 0.907 1,107,455 0.8977 -0.81%
2023-09-15 0 1.230 1.230 1.240 1.230 1.250 623,000 777,230 1.2476 0.900 0.900 0.907 0.900 0.914 851,784 0.9125 0.00%
2023-09-14 0 1.230 1.230 1.240 1.230 1.270 528,000 656,310 1.2430 0.900 0.900 0.907 0.900 0.929 721,897 0.9091 -1.60%
2023-09-13 0 1.250 1.250 1.260 1.220 1.270 994,000 1,252,200 1.2598 0.914 0.914 0.922 0.892 0.929 1,359,026 0.9214 2.46%
2023-09-12 0 1.220 1.220 1.240 1.220 1.260 1,211,000 1,511,200 1.2479 0.892 0.892 0.907 0.892 0.922 1,655,714 0.9127 -1.61%
2023-09-11 0 1.240 1.230 1.250 1.230 1.250 1,053,000 1,305,800 1.2401 0.907 0.900 0.914 0.900 0.914 1,439,692 0.9070 -0.80%
2023-09-07 0 1.250 1.250 1.260 1.250 1.290 1,591,000 2,015,520 1.2668 0.914 0.914 0.922 0.914 0.944 2,175,261 0.9266 -0.79%
2023-09-06 0 1.260 1.260 1.270 1.250 1.280 1,816,000 2,304,710 1.2691 0.922 0.922 0.929 0.914 0.936 2,482,888 0.9282 -3.08%
2023-09-05 0 1.300 1.300 1.320 1.300 1.350 1,046,000 1,397,210 1.3358 0.951 0.951 0.965 0.951 0.987 1,430,121 0.9770 -4.41%
2023-09-04 0 1.360 1.340 1.360 1.340 1.370 619,000 840,780 1.3583 0.995 0.980 0.995 0.980 1.002 846,315 0.9935 3.03%
2023-08-31 0 1.320 1.320 1.350 1.300 1.370 694,000 928,070 1.3373 0.965 0.965 0.987 0.951 1.002 948,857 0.9781 0.76%
2023-08-30 0 1.310 1.300 1.320 1.230 1.310 660,000 841,490 1.2750 0.958 0.951 0.965 0.900 0.958 902,371 0.9325 2.34%
2023-08-29 0 1.280 1.270 1.290 1.150 1.280 2,464,000 3,009,490 1.2214 0.936 0.929 0.944 0.841 0.936 3,368,852 0.8933 16.36%
2023-08-28 0 1.100 1.080 1.100 1.090 1.150 851,000 941,290 1.1061 0.805 0.790 0.805 0.797 0.841 1,163,512 0.8090 -1.79%
2023-08-25 0 1.120 1.090 1.110 1.090 1.120 172,000 188,040 1.0933 0.819 0.797 0.812 0.797 0.819 235,163 0.7996 2.75%
2023-08-24 0 1.090 1.090 1.130 1.090 1.130 176,000 195,290 1.1096 0.797 0.797 0.826 0.797 0.826 240,632 0.8116 -0.91%
2023-08-23 0 1.100 1.100 1.120 1.100 1.130 258,000 285,780 1.1077 0.805 0.805 0.819 0.805 0.826 352,745 0.8102 0.00%
2023-08-22 0 1.100 1.090 1.100 1.090 1.130 105,000 114,600 1.0914 0.805 0.797 0.805 0.797 0.826 143,559 0.7983 0.92%
2023-08-21 0 1.090 1.090 1.100 1.090 1.120 130,000 142,650 1.0973 0.797 0.797 0.805 0.797 0.819 177,740 0.8026 0.00%
2023-08-18 0 1.090 1.090 1.130 1.090 1.120 348,000 385,660 1.1082 0.797 0.797 0.826 0.797 0.819 475,796 0.8106 -0.91%
2023-08-17 0 1.100 1.100 1.120 1.080 1.130 275,000 300,970 1.0944 0.805 0.805 0.819 0.790 0.826 375,988 0.8005 -0.90%
2023-08-16 0 1.110 1.090 1.110 1.090 1.190 384,000 424,540 1.1056 0.812 0.797 0.812 0.797 0.870 525,016 0.8086 -1.77%
2023-08-15 0 1.130 1.100 1.130 1.090 1.150 500,000 557,830 1.1157 0.826 0.805 0.826 0.797 0.841 683,614 0.8160 -0.88%
2023-08-14 0 1.140 1.140 1.150 1.110 1.160 212,000 239,880 1.1315 0.834 0.834 0.841 0.812 0.848 289,853 0.8276 0.88%
2023-08-11 0 1.130 1.140 1.160 1.130 1.190 73,000 82,640 1.1321 0.826 0.834 0.848 0.826 0.870 99,808 0.8280 -5.04%
2023-08-10 0 1.190 1.190 1.200 1.160 1.220 420,000 506,770 1.2066 0.870 0.870 0.878 0.848 0.892 574,236 0.8825 4.39%
2023-08-09 0 1.140 1.140 1.150 1.130 1.180 199,000 228,750 1.1495 0.834 0.834 0.841 0.826 0.863 272,079 0.8407 0.88%
2023-08-08 0 1.130 1.120 1.160 1.100 1.200 1,080,000 1,233,750 1.1424 0.826 0.819 0.848 0.805 0.878 1,476,607 0.8355 -8.13%
2023-08-07 0 1.230 1.210 1.230 1.200 1.290 452,000 556,380 1.2309 0.900 0.885 0.900 0.878 0.944 617,987 0.9003 0.00%
2023-08-04 0 1.230 1.230 1.270 1.210 1.290 556,000 692,630 1.2457 0.900 0.900 0.929 0.885 0.944 760,179 0.9111 0.00%
2023-08-03 0 1.230 1.200 1.230 1.190 1.230 348,000 423,040 1.2156 0.900 0.878 0.900 0.870 0.900 475,796 0.8891 3.36%
2023-08-02 0 1.190 1.190 1.210 1.180 1.230 390,000 471,970 1.2102 0.870 0.870 0.885 0.863 0.900 533,219 0.8851 0.85%
2023-08-01 0 1.180 1.180 1.200 1.160 1.230 746,000 886,900 1.1889 0.863 0.863 0.878 0.848 0.900 1,019,953 0.8696 -2.48%
2023-07-31 0 1.210 1.190 1.210 1.170 1.250 1,861,000 2,255,030 1.2117 0.885 0.870 0.885 0.856 0.914 2,544,413 0.8863 7.08%
2023-07-28 0 1.130 1.130 1.150 1.050 1.160 4,640,000 5,021,290 1.0822 0.826 0.826 0.841 0.768 0.848 6,343,942 0.7915 8.65%
2023-07-27 0 1.040 1.040 1.050 1.030 1.100 6,575,000 6,904,120 1.0501 0.761 0.761 0.768 0.753 0.805 8,989,530 0.7680 0.97%
2023-07-26 0 1.030 1.030 1.080 1.030 1.100 917,000 958,930 1.0457 0.753 0.753 0.790 0.753 0.805 1,253,749 0.7649 -3.74%
2023-07-25 0 1.070 1.060 1.070 1.060 1.180 1,872,000 2,031,770 1.0853 0.783 0.775 0.783 0.775 0.863 2,559,453 0.7938 0.00%
2023-07-24 0 1.070 1.060 1.100 1.050 1.120 306,000 335,360 1.0959 0.783 0.775 0.805 0.768 0.819 418,372 0.8016 -5.31%
2023-07-21 0 1.130 1.120 1.160 1.130 1.170 126,000 144,010 1.1429 0.826 0.819 0.848 0.826 0.856 172,271 0.8360 -3.42%
2023-07-20 0 1.170 1.150 1.170 1.150 1.190 121,000 140,250 1.1591 0.856 0.841 0.856 0.841 0.870 165,435 0.8478 0.00%
2023-07-19 0 1.170 1.150 1.190 1.170 1.170 52,000 60,840 1.1700 0.856 0.841 0.870 0.856 0.856 71,096 0.8557 0.00%
2023-07-18 0 1.170 1.110 1.180 1.150 1.210 298,000 350,080 1.1748 0.856 0.812 0.863 0.841 0.885 407,434 0.8592 -3.31%
2023-07-14 0 1.210 1.200 1.210 1.200 1.260 252,000 306,340 1.2156 0.885 0.878 0.885 0.878 0.922 344,542 0.8891 -4.72%
2023-07-13 0 1.270 1.220 1.270 1.210 1.290 42,000 53,420 1.2719 0.929 0.892 0.929 0.885 0.944 57,424 0.9303 0.00%
2023-07-12 0 1.270 1.230 1.270 - - 0 0 - 0.929 0.900 0.929 - - 0 - 0.00%
2023-07-11 0 1.270 1.210 1.270 1.210 1.380 69,000 84,700 1.2275 0.929 0.885 0.929 0.885 1.009 94,339 0.8978 4.96%
2023-07-10 0 1.210 1.210 1.240 1.200 1.240 61,000 74,730 1.2251 0.885 0.885 0.907 0.878 0.907 83,401 0.8960 -2.42%
2023-07-07 0 1.240 1.240 1.270 1.230 1.270 57,000 71,080 1.2470 0.907 0.907 0.929 0.900 0.929 77,932 0.9121 -1.59%
2023-07-06 0 1.260 1.220 1.260 1.240 1.270 112,000 139,980 1.2498 0.922 0.892 0.922 0.907 0.929 153,130 0.9141 0.80%
2023-07-05 0 1.250 1.250 1.270 1.250 1.290 77,000 97,850 1.2708 0.914 0.914 0.929 0.914 0.944 105,277 0.9295 -2.34%
2023-07-04 0 1.280 1.270 1.290 1.270 1.290 69,000 88,440 1.2817 0.936 0.929 0.944 0.929 0.944 94,339 0.9375 -1.54%
2023-07-03 0 1.300 1.280 1.300 1.260 1.310 442,000 567,480 1.2839 0.951 0.936 0.951 0.922 0.958 604,315 0.9390 -0.76%
2023-06-30 0 1.310 1.310 1.340 1.310 1.330 133,000 176,400 1.3263 0.958 0.958 0.980 0.958 0.973 181,841 0.9701 -2.24%
2023-06-29 0 1.340 1.290 1.340 1.340 1.350 30,000 40,290 1.3430 0.980 0.944 0.980 0.980 0.987 41,017 0.9823 -0.74%
2023-06-28 0 1.350 1.300 1.370 1.330 1.370 40,000 54,380 1.3595 0.987 0.951 1.002 0.973 1.002 54,689 0.9943 1.50%
2023-06-27 0 1.330 1.310 1.370 1.320 1.330 12,000 15,940 1.3283 0.973 0.958 1.002 0.965 0.973 16,407 0.9716 -3.62%
2023-06-26 0 1.380 1.320 1.380 - - 0 0 - 1.009 0.965 1.009 - - 0 - -0.72%
2023-06-23 0 1.390 1.310 1.390 - - 0 0 - 1.017 0.958 1.017 - - 0 - 0.00%
2023-06-21 0 1.390 1.310 1.390 1.400 1.400 29,000 40,600 1.4000 1.017 0.958 1.017 1.024 1.024 39,650 1.0240 0.72%
2023-06-20 0 1.380 1.310 1.400 1.380 1.450 3,000 4,230 1.4100 1.009 0.958 1.024 1.009 1.061 4,102 1.0313 0.86%
2023-06-19 0 1.500 1.470 1.510 1.470 1.550 615,000 936,640 1.5230 1.001 0.981 1.007 0.981 1.034 921,778 1.0161 -3.23%
2023-06-16 0 1.550 1.530 1.550 1.520 1.550 91,000 140,430 1.5432 1.034 1.021 1.034 1.014 1.034 136,393 1.0296 0.65%
2023-06-15 0 1.540 1.470 1.550 1.500 1.550 134,000 206,440 1.5406 1.027 0.981 1.034 1.001 1.034 200,843 1.0279 0.00%
2023-06-14 0 1.540 1.520 1.540 1.540 1.550 8,000 12,370 1.5463 1.027 1.014 1.027 1.027 1.034 11,991 1.0316 -0.65%
2023-06-13 0 1.550 1.540 1.560 1.540 1.580 35,000 54,280 1.5509 1.034 1.027 1.041 1.027 1.054 52,459 1.0347 -1.90%
2023-06-12 0 1.580 1.560 1.580 - - 0 0 - 1.054 1.041 1.054 - - 0 - -0.63%
2023-06-09 0 1.590 1.560 1.590 1.550 1.590 34,000 53,610 1.5768 1.061 1.041 1.061 1.034 1.061 50,960 1.0520 -1.24%
2023-06-08 0 1.610 1.570 1.630 1.550 1.630 219,000 349,410 1.5955 1.074 1.047 1.088 1.034 1.088 328,243 1.0645 -1.23%
2023-06-07 0 1.630 1.610 1.640 1.600 1.650 48,000 78,920 1.6442 1.088 1.074 1.094 1.068 1.101 71,944 1.0970 -3.55%
2023-06-06 0 1.690 1.560 1.690 1.650 1.690 24,000 40,380 1.6825 1.128 1.041 1.128 1.101 1.128 35,972 1.1225 4.32%
2023-06-05 0 1.620 1.620 1.650 1.560 1.600 17,000 27,420 1.6129 1.081 1.081 1.101 1.041 1.068 25,480 1.0761 3.85%
2023-06-02 0 1.560 1.560 1.680 1.550 1.600 18,000 28,660 1.5922 1.041 1.041 1.121 1.034 1.068 26,979 1.0623 6.12%
2023-06-01 0 1.470 1.470 1.600 1.470 1.530 12,000 18,370 1.5308 0.981 0.981 1.068 0.981 1.021 17,986 1.0214 -3.92%
2023-05-31 0 1.530 1.480 1.550 1.530 1.540 209,000 321,350 1.5376 1.021 0.987 1.034 1.021 1.027 313,255 1.0258 -4.38%
2023-05-30 0 1.600 1.500 1.690 - - 0 0 - 1.068 1.001 1.128 - - 0 - 0.00%
2023-05-29 0 1.600 1.570 1.690 - - 0 0 - 1.068 1.047 1.128 - - 0 - 0.00%
2023-05-25 0 1.600 1.570 1.700 1.570 1.600 10,000 15,970 1.5970 1.068 1.047 1.134 1.047 1.068 14,988 1.0655 -3.03%
2023-05-24 0 1.650 1.600 1.660 - - 0 0 - 1.101 1.068 1.108 - - 0 - -0.60%
2023-05-23 0 1.660 1.600 1.780 - - 0 0 - 1.108 1.068 1.188 - - 0 - 0.00%
2023-05-22 0 1.660 1.620 1.660 1.600 1.670 31,000 50,580 1.6316 1.108 1.081 1.108 1.068 1.114 46,464 1.0886 3.75%
2023-05-19 0 1.600 1.600 1.690 1.600 1.610 51,000 81,690 1.6018 1.068 1.068 1.128 1.068 1.074 76,440 1.0687 -1.84%
2023-05-18 0 1.630 1.600 1.690 - - 0 0 - 1.088 1.068 1.128 - - 0 - 0.00%
2023-05-17 0 1.630 1.600 1.630 - - 0 0 - 1.088 1.068 1.088 - - 0 - 0.00%
2023-05-16 0 1.630 1.600 1.710 - - 0 0 - 1.088 1.068 1.141 - - 0 - 0.00%
2023-05-15 0 1.630 1.620 1.710 - - 0 0 - 1.088 1.081 1.141 - - 0 - 0.00%
2023-05-12 0 1.630 1.620 1.700 - - 0 0 - 1.088 1.081 1.134 - - 0 - 0.00%
2023-05-11 0 1.630 1.610 1.710 - - 0 0 - 1.088 1.074 1.141 - - 0 - 0.00%
2023-05-10 0 1.630 1.620 1.710 1.630 1.630 3,000 4,870 1.6233 1.088 1.081 1.141 1.088 1.088 4,496 1.0831 0.00%
2023-05-09 0 1.630 1.600 1.700 1.610 1.700 41,000 67,420 1.6444 1.088 1.068 1.134 1.074 1.134 61,452 1.0971 -4.12%
2023-05-08 0 1.700 1.640 1.700 1.640 1.710 73,000 124,090 1.6999 1.134 1.094 1.134 1.094 1.141 109,414 1.1341 1.19%
2023-05-05 0 1.680 1.620 1.700 1.680 1.700 14,000 23,680 1.6914 1.121 1.081 1.134 1.121 1.134 20,984 1.1285 0.00%
2023-05-04 0 1.680 1.680 1.710 1.680 1.680 3,000 5,040 1.6800 1.121 1.121 1.141 1.121 1.121 4,496 1.1209 0.00%
2023-05-03 0 1.680 1.680 1.710 1.680 1.710 3,000 5,100 1.7000 1.121 1.121 1.141 1.121 1.141 4,496 1.1342 -1.75%
2023-05-02 0 1.710 1.680 1.710 - - 0 0 - 1.141 1.121 1.141 - - 0 - 0.00%
2023-04-28 0 1.710 1.700 1.780 - - 0 0 - 1.141 1.134 1.188 - - 0 - 0.00%
2023-04-27 0 1.710 1.680 1.780 - - 1,000 1,710 1.7100 1.141 1.121 1.188 - - 1,499 1.1409 0.00%
2023-04-26 0 1.710 1.710 1.760 1.710 1.750 74,000 128,980 1.7430 1.141 1.141 1.174 1.141 1.168 110,913 1.1629 0.00%
2023-04-25 0 1.710 1.550 1.700 1.710 1.710 75,000 128,250 1.7100 1.141 1.034 1.134 1.141 1.141 112,412 1.1409 -0.58%
2023-04-24 0 1.720 - 1.750 1.710 1.720 28,000 47,980 1.7136 1.148 - 1.168 1.141 1.148 41,967 1.1433 -1.15%
2023-04-21 0 1.740 1.720 1.740 1.710 1.750 40,000 69,510 1.7378 1.161 1.148 1.161 1.141 1.168 59,953 1.1594 1.16%
2023-04-20 0 1.720 1.720 1.790 1.710 1.710 11,000 18,870 1.7155 1.148 1.148 1.194 1.141 1.141 16,487 1.1445 0.58%
2023-04-19 0 1.710 1.710 1.760 1.710 1.720 25,000 42,860 1.7144 1.141 1.141 1.174 1.141 1.148 37,471 1.1438 0.00%
2023-04-18 0 1.710 1.710 1.730 1.710 1.720 84,000 143,750 1.7113 1.141 1.141 1.154 1.141 1.148 125,901 1.1418 0.00%
2023-04-17 0 1.710 1.710 1.750 1.710 1.740 115,000 197,080 1.7137 1.141 1.141 1.168 1.141 1.161 172,365 1.1434 -0.58%
2023-04-14 0 1.720 1.720 1.800 - - 0 0 - 1.148 1.148 1.201 - - 0 - 0.00%
2023-04-13 0 1.720 1.720 1.780 1.720 1.750 52,000 90,230 1.7352 1.148 1.148 1.188 1.148 1.168 77,939 1.1577 0.58%
2023-04-12 0 1.710 1.710 1.740 1.660 1.710 142,000 239,230 1.6847 1.141 1.141 1.161 1.108 1.141 212,833 1.1240 5.56%
2023-04-11 0 1.620 1.560 1.620 1.470 1.630 59,000 93,250 1.5805 1.081 1.041 1.081 0.981 1.088 88,431 1.0545 10.20%
2023-04-06 0 1.470 1.470 1.500 1.440 1.490 147,000 213,900 1.4551 0.981 0.981 1.001 0.961 0.994 220,327 0.9708 0.00%
2023-04-04 0 1.470 1.460 1.480 1.430 1.470 64,000 92,970 1.4527 0.981 0.974 0.987 0.954 0.981 95,925 0.9692 2.80%
2023-04-03 0 1.430 1.410 1.440 1.390 1.430 155,000 219,090 1.4135 0.954 0.941 0.961 0.927 0.954 232,318 0.9431 -0.69%
2023-03-31 0 1.440 1.410 1.440 1.410 1.490 252,000 366,740 1.4553 0.961 0.941 0.961 0.941 0.994 377,704 0.9710 -0.69%
2023-03-30 0 1.450 1.410 1.450 1.400 1.500 336,000 486,400 1.4476 0.967 0.941 0.967 0.934 1.001 503,605 0.9658 2.11%
2023-03-29 0 1.420 1.380 1.420 1.360 1.430 466,000 648,340 1.3913 0.947 0.921 0.947 0.907 0.954 698,453 0.9283 -2.07%
2023-03-28 0 1.450 1.430 1.450 1.420 1.550 350,000 518,420 1.4812 0.967 0.954 0.967 0.947 1.034 524,589 0.9882 -9.37%
2023-03-27 0 1.600 1.530 1.690 1.530 1.600 76,000 120,460 1.5850 1.068 1.021 1.128 1.021 1.068 113,911 1.0575 1.91%
2023-03-24 0 1.570 1.530 1.570 1.530 1.570 29,000 44,700 1.5414 1.047 1.021 1.047 1.021 1.047 43,466 1.0284 2.61%
2023-03-23 0 1.530 1.510 1.570 1.500 1.530 81,000 122,570 1.5132 1.021 1.007 1.047 1.001 1.021 121,405 1.0096 10.07%
2023-03-22 0 1.390 1.390 1.470 1.390 1.470 33,000 47,650 1.4439 0.927 0.927 0.981 0.927 0.981 49,461 0.9634 -0.71%
2023-03-21 0 1.400 1.400 1.540 1.380 1.400 28,000 39,160 1.3986 0.934 0.934 1.027 0.921 0.934 41,967 0.9331 3.70%
2023-03-20 0 1.350 1.350 1.460 1.350 1.420 29,000 40,490 1.3962 0.901 0.901 0.974 0.901 0.947 43,466 0.9315 0.75%
2023-03-17 0 1.340 1.340 1.400 1.300 1.390 16,000 21,870 1.3669 0.894 0.894 0.934 0.867 0.927 23,981 0.9120 1.52%
2023-03-16 0 1.320 1.310 1.400 1.320 1.320 3,000 3,960 1.3200 0.881 0.874 0.934 0.881 0.881 4,496 0.8807 0.00%
2023-03-15 0 1.320 1.320 1.400 1.320 1.320 1,000 1,320 1.3200 0.881 0.881 0.934 0.881 0.881 1,499 0.8807 2.33%
2023-03-14 0 1.290 1.280 1.400 1.290 1.300 16,000 20,750 1.2969 0.861 0.854 0.934 0.861 0.867 23,981 0.8653 -3.73%
2023-03-13 0 1.340 1.250 1.340 - - 0 0 - 0.894 0.834 0.894 - - 0 - 0.00%
2023-03-10 0 1.340 1.250 1.350 1.260 1.340 73,000 97,160 1.3310 0.894 0.834 0.901 0.841 0.894 109,414 0.8880 6.35%
2023-03-09 0 1.260 1.260 1.400 1.250 1.260 2,000 2,510 1.2550 0.841 0.841 0.934 0.834 0.841 2,998 0.8373 -3.08%
2023-03-08 0 1.300 1.220 1.450 1.300 1.300 7,000 9,100 1.3000 0.867 0.814 0.967 0.867 0.867 10,492 0.8673 0.00%
2023-03-07 0 1.300 1.300 1.450 1.300 1.340 102,000 132,880 1.3027 0.867 0.867 0.967 0.867 0.894 152,880 0.8692 -2.99%
2023-03-06 0 1.340 1.340 1.460 - - 0 0 - 0.894 0.894 0.974 - - 0 - 0.00%
2023-03-03 0 1.340 1.340 1.440 1.340 1.340 12,000 16,080 1.3400 0.894 0.894 0.961 0.894 0.894 17,986 0.8940 -1.47%
2023-03-02 0 1.360 1.340 1.370 1.360 1.360 9,000 12,240 1.3600 0.907 0.894 0.914 0.907 0.907 13,489 0.9074 3.03%
2023-03-01 0 1.320 1.330 1.480 1.450 1.450 100,000 145,000 1.4500 0.881 0.887 0.987 0.967 0.967 149,883 0.9674 1.54%
2023-02-28 0 1.300 1.300 1.310 1.300 1.310 18,000 23,540 1.3078 0.867 0.867 0.874 0.867 0.874 26,979 0.8725 -0.76%
2023-02-27 0 1.310 1.310 1.400 1.310 1.330 44,000 58,460 1.3286 0.874 0.874 0.934 0.874 0.887 65,948 0.8865 -1.50%
2023-02-24 0 1.330 1.330 1.370 1.300 1.370 103,000 138,430 1.3440 0.887 0.887 0.914 0.867 0.914 154,379 0.8967 -3.62%
2023-02-23 0 1.380 1.370 1.390 1.370 1.390 51,000 70,480 1.3820 0.921 0.914 0.927 0.914 0.927 76,440 0.9220 -0.72%
2023-02-22 0 1.390 1.390 1.400 1.390 1.390 28,000 38,920 1.3900 0.927 0.927 0.934 0.927 0.927 41,967 0.9274 -0.71%
2023-02-21 0 1.400 1.390 1.410 - - 0 0 - 0.934 0.927 0.941 - - 0 - 0.00%
2023-02-20 0 1.400 1.390 1.420 1.390 1.400 37,000 51,780 1.3995 0.934 0.927 0.947 0.927 0.934 55,457 0.9337 0.00%
2023-02-17 0 1.400 1.400 1.420 - - 0 0 - 0.934 0.934 0.947 - - 0 - 0.00%
2023-02-16 0 1.400 1.400 1.430 - - 0 0 - 0.934 0.934 0.954 - - 0 - 0.00%
2023-02-15 0 1.400 1.400 1.420 1.400 1.400 31,000 43,400 1.4000 0.934 0.934 0.947 0.934 0.934 46,464 0.9341 0.00%
2023-02-14 0 1.400 1.400 1.410 1.400 1.400 2,000 2,800 1.4000 0.934 0.934 0.941 0.934 0.934 2,998 0.9341 -0.71%
2023-02-13 0 1.410 1.400 1.450 1.400 1.470 55,000 78,700 1.4309 0.941 0.934 0.967 0.934 0.981 82,435 0.9547 -1.40%
2023-02-10 0 1.430 1.400 1.450 - - 0 0 - 0.954 0.934 0.967 - - 0 - 0.00%
2023-02-09 0 1.430 1.430 1.480 1.390 1.430 302,000 428,700 1.4195 0.954 0.954 0.987 0.927 0.954 452,645 0.9471 2.14%
2023-02-08 0 1.400 1.400 1.420 1.400 1.420 657,000 923,400 1.4055 0.934 0.934 0.947 0.934 0.947 984,729 0.9377 -1.41%
2023-02-07 0 1.420 1.420 1.460 1.420 1.460 74,000 107,220 1.4489 0.947 0.947 0.974 0.947 0.974 110,913 0.9667 0.00%
2023-02-06 0 1.420 1.420 1.550 1.410 1.410 6,000 8,460 1.4100 0.947 0.947 1.034 0.941 0.941 8,993 0.9407 -4.05%
2023-02-03 0 1.480 1.410 1.640 - - 0 0 - 0.987 0.941 1.094 - - 0 - 0.00%
2023-02-02 0 1.480 1.480 1.510 1.480 1.480 2,000 2,960 1.4800 0.987 0.987 1.007 0.987 0.987 2,998 0.9874 0.00%
2023-02-01 0 1.480 1.470 1.530 1.450 1.520 254,000 374,310 1.4737 0.987 0.981 1.021 0.967 1.014 380,702 0.9832 -1.99%
2023-01-31 0 1.510 1.500 1.650 1.510 1.540 38,000 57,700 1.5184 1.007 1.001 1.101 1.007 1.027 56,955 1.0131 -1.31%
2023-01-30 0 1.530 1.530 1.690 1.500 1.560 96,000 147,710 1.5386 1.021 1.021 1.128 1.001 1.041 143,887 1.0266 -3.16%
2023-01-27 0 1.580 1.580 1.690 1.570 1.580 13,000 20,460 1.5738 1.054 1.054 1.128 1.047 1.054 19,485 1.0501 0.00%
2023-01-26 0 1.580 1.580 1.670 1.580 1.590 2,000 3,170 1.5850 1.054 1.054 1.114 1.054 1.061 2,998 1.0575 0.00%
2023-01-20 0 1.580 1.580 1.690 1.560 1.560 2,000 3,140 1.5700 1.054 1.054 1.128 1.041 1.041 2,998 1.0475 1.28%
2023-01-19 0 1.560 1.550 1.670 1.560 1.560 6,000 9,360 1.5600 1.041 1.034 1.114 1.041 1.041 8,993 1.0408 1.96%
2023-01-18 0 1.530 1.510 1.690 1.530 1.590 66,000 103,720 1.5715 1.021 1.007 1.128 1.021 1.061 98,923 1.0485 -3.77%
2023-01-17 0 1.590 1.570 1.660 1.590 1.680 16,000 26,030 1.6269 1.061 1.047 1.108 1.061 1.121 23,981 1.0854 -3.05%
2023-01-16 0 1.640 1.570 1.640 1.550 1.680 90,000 147,480 1.6387 1.094 1.047 1.094 1.034 1.121 134,894 1.0933 7.19%
2023-01-13 0 1.530 1.530 1.690 - - 0 0 - 1.021 1.021 1.128 - - 0 - 0.66%
2023-01-12 0 1.520 1.520 1.560 1.520 1.530 20,000 30,520 1.5260 1.014 1.014 1.041 1.014 1.021 29,977 1.0181 -5.00%
2023-01-11 0 1.600 1.520 1.650 1.600 1.600 2,000 3,200 1.6000 1.068 1.014 1.101 1.068 1.068 2,998 1.0675 1.91%
2023-01-10 0 1.570 1.570 1.630 - - 0 0 - 1.047 1.047 1.088 - - 0 - 0.00%
2023-01-09 0 1.570 1.510 1.660 1.550 1.610 470,000 742,980 1.5808 1.047 1.007 1.108 1.034 1.074 704,448 1.0547 3.97%
2023-01-06 0 1.510 1.480 1.600 1.470 1.590 580,000 883,070 1.5225 1.007 0.987 1.068 0.981 1.061 869,319 1.0158 2.03%
2023-01-05 0 1.480 1.480 1.570 1.460 1.480 27,000 39,440 1.4607 0.987 0.987 1.047 0.974 0.987 40,468 0.9746 2.07%
2023-01-04 0 1.450 1.400 1.450 1.350 1.450 87,000 119,150 1.3695 0.967 0.934 0.967 0.901 0.967 130,398 0.9137 7.41%
2023-01-03 0 1.350 1.350 1.450 1.340 1.340 21,000 28,140 1.3400 0.901 0.901 0.967 0.894 0.894 31,475 0.8940 0.75%
2022-12-30 0 1.340 1.340 1.380 1.190 1.380 32,000 40,960 1.2800 0.894 0.894 0.921 0.794 0.921 47,962 0.8540 -3.60%
2022-12-29 0 1.390 1.050 1.400 1.410 1.450 119,000 170,470 1.4325 0.927 0.701 0.934 0.941 0.967 178,360 0.9558 -2.11%
2022-12-28 0 1.420 1.420 1.440 1.420 1.440 31,000 44,580 1.4381 0.947 0.947 0.961 0.947 0.961 46,464 0.9595 -2.07%
2022-12-23 0 1.450 1.450 1.580 1.450 1.450 1,000 1,450 1.4500 0.967 0.967 1.054 0.967 0.967 1,499 0.9674 0.00%
2022-12-22 0 1.450 1.450 1.530 1.450 1.450 2,000 2,900 1.4500 0.967 0.967 1.021 0.967 0.967 2,998 0.9674 0.69%
2022-12-21 0 1.440 1.440 1.580 1.440 1.440 2,000 2,880 1.4400 0.961 0.961 1.054 0.961 0.961 2,998 0.9608 1.41%
2022-12-20 0 1.420 1.420 1.580 1.420 1.450 14,000 20,180 1.4414 0.947 0.947 1.054 0.947 0.967 20,984 0.9617 0.00%
2022-12-19 0 1.420 1.420 1.490 1.420 1.420 2,000 2,840 1.4200 0.947 0.947 0.994 0.947 0.947 2,998 0.9474 -4.70%
2022-12-16 0 1.490 1.490 1.500 1.410 1.490 43,000 63,080 1.4670 0.994 0.994 1.001 0.941 0.994 64,450 0.9788 0.00%
2022-12-15 0 1.490 1.410 1.420 - - 0 0 - 0.994 0.941 0.947 - - 0 - 0.00%
2022-12-14 0 1.490 1.410 1.420 1.470 1.500 29,000 43,220 1.4903 0.994 0.941 0.947 0.981 1.001 43,466 0.9943 0.00%
2022-12-13 0 1.490 1.490 1.590 1.460 1.490 14,000 20,670 1.4764 0.994 0.994 1.061 0.974 0.994 20,984 0.9851 0.00%
2022-12-12 0 1.490 1.490 1.580 1.490 1.520 60,000 90,870 1.5145 0.994 0.994 1.054 0.994 1.014 89,930 1.0105 -6.29%
2022-12-09 0 1.590 1.580 1.710 1.500 1.600 178,000 276,410 1.5529 1.061 1.054 1.141 1.001 1.068 266,791 1.0361 3.25%
2022-12-08 0 1.540 1.460 1.540 1.370 1.540 22,000 32,620 1.4827 1.027 0.974 1.027 0.914 1.027 32,974 0.9893 3.36%
2022-12-07 0 1.490 1.390 1.490 - - 0 0 - 0.994 0.927 0.994 - - 0 - -0.67%
2022-12-06 0 1.500 1.500 1.540 1.460 1.540 22,000 32,870 1.4941 1.001 1.001 1.027 0.974 1.027 32,974 0.9968 1.35%
2022-12-05 0 1.480 1.460 1.550 1.350 1.560 115,000 161,310 1.4027 0.987 0.974 1.034 0.901 1.041 172,365 0.9359 9.63%
2022-12-02 0 1.350 1.330 1.390 1.320 1.350 142,000 191,280 1.3470 0.901 0.887 0.927 0.881 0.901 212,833 0.8987 -2.17%
2022-12-01 0 1.380 1.330 1.400 1.380 1.410 60,000 83,700 1.3950 0.921 0.887 0.934 0.921 0.941 89,930 0.9307 3.76%
2022-11-30 0 1.330 1.310 1.370 - - 0 0 - 0.887 0.874 0.914 - - 0 - 0.00%
2022-11-29 0 1.330 1.330 1.350 1.250 1.380 109,000 143,970 1.3208 0.887 0.887 0.901 0.834 0.921 163,372 0.8812 8.13%
2022-11-28 0 1.230 1.230 1.320 1.210 1.220 11,000 13,390 1.2173 0.821 0.821 0.881 0.807 0.814 16,487 0.8122 0.00%
2022-11-25 0 1.230 1.230 1.380 1.220 1.230 2,000 2,450 1.2250 0.821 0.821 0.921 0.814 0.821 2,998 0.8173 0.82%
2022-11-24 0 1.220 1.220 1.250 1.190 1.250 74,000 90,780 1.2268 0.814 0.814 0.834 0.794 0.834 110,913 0.8185 -0.81%
2022-11-23 0 1.230 1.230 1.320 1.220 1.220 1,000 1,220 1.2200 0.821 0.821 0.881 0.814 0.814 1,499 0.8140 1.65%
2022-11-22 0 1.210 1.210 1.280 1.190 1.280 10,000 12,370 1.2370 0.807 0.807 0.854 0.794 0.854 14,988 0.8253 0.00%
2022-11-21 0 1.210 1.210 1.270 - - 0 0 - 0.807 0.807 0.847 - - 0 - 0.00%
2022-11-18 0 1.210 1.210 1.310 0.700 1.410 25,000 32,240 1.2896 0.807 0.807 0.874 0.467 0.941 37,471 0.8604 -6.20%
2022-11-17 0 1.290 1.170 1.390 - - 0 0 - 0.861 0.781 0.927 - - 0 - 0.00%
2022-11-16 0 1.290 1.290 1.380 1.290 1.350 67,000 87,390 1.3043 0.861 0.861 0.921 0.861 0.901 100,421 0.8702 0.00%
2022-11-15 0 1.290 1.290 1.390 1.140 1.290 18,000 22,640 1.2578 0.861 0.861 0.927 0.761 0.861 26,979 0.8392 9.32%
2022-11-14 0 1.180 1.180 1.340 1.160 1.270 53,000 65,730 1.2402 0.787 0.787 0.894 0.774 0.847 79,438 0.8274 1.72%
2022-11-11 0 1.160 1.090 1.170 1.000 1.170 44,000 45,870 1.0425 0.774 0.727 0.781 0.667 0.781 65,948 0.6955 11.54%
2022-11-10 0 1.040 0.980 1.040 - - 0 0 - 0.694 0.654 0.694 - - 0 - -0.95%
2022-11-09 0 1.050 1.010 1.050 0.960 1.090 105,000 107,790 1.0266 0.701 0.674 0.701 0.641 0.727 157,377 0.6849 9.37%
2022-11-08 0 0.960 0.960 0.970 0.950 0.960 69,000 66,040 0.9571 0.641 0.641 0.647 0.634 0.641 103,419 0.6386 3.23%
2022-11-07 0 0.930 0.930 0.950 0.900 0.930 91,000 83,780 0.9207 0.620 0.620 0.634 0.600 0.620 136,393 0.6143 1.09%
2022-11-04 0 0.920 0.880 0.920 0.860 0.920 149,000 132,790 0.8912 0.614 0.587 0.614 0.574 0.614 223,325 0.5946 6.98%
2022-11-03 0 0.860 0.840 0.880 - - 0 0 - 0.574 0.560 0.587 - - 0 - 0.00%
2022-11-02 0 0.860 0.860 0.870 0.850 0.870 99,000 85,990 0.8686 0.574 0.574 0.580 0.567 0.580 148,384 0.5795 -2.27%
2022-11-01 0 0.880 0.850 0.900 0.870 0.880 260,000 228,380 0.8784 0.587 0.567 0.600 0.580 0.587 389,695 0.5860 0.00%
2022-10-31 0 0.880 0.840 0.880 0.820 0.900 46,000 39,490 0.8585 0.587 0.560 0.587 0.547 0.600 68,946 0.5728 1.15%
2022-10-28 0 0.870 0.830 0.920 0.840 0.870 3,000 2,550 0.8500 0.580 0.554 0.614 0.560 0.580 4,496 0.5671 -1.14%
2022-10-27 0 0.880 0.880 0.930 0.880 0.940 74,000 66,710 0.9015 0.587 0.587 0.620 0.587 0.627 110,913 0.6015 -2.22%
2022-10-26 0 0.900 0.900 0.920 0.900 0.950 238,000 218,260 0.9171 0.600 0.600 0.614 0.600 0.634 356,721 0.6119 -4.26%
2022-10-25 0 0.940 0.930 0.940 0.940 0.970 107,000 101,210 0.9459 0.627 0.620 0.627 0.627 0.647 160,374 0.6311 -2.08%
2022-10-24 0 0.960 0.960 1.020 0.960 1.010 240,000 236,490 0.9854 0.641 0.641 0.681 0.641 0.674 359,718 0.6574 -11.93%
2022-10-21 0 1.090 1.010 1.100 1.000 1.090 93,000 95,360 1.0254 0.727 0.674 0.734 0.667 0.727 139,391 0.6841 7.92%
2022-10-20 0 1.010 1.010 1.060 1.000 1.100 73,000 73,310 1.0042 0.674 0.674 0.707 0.667 0.734 109,414 0.6700 -3.81%
2022-10-19 0 1.050 1.050 1.100 1.000 1.110 187,000 192,490 1.0294 0.701 0.701 0.734 0.667 0.741 280,280 0.6868 -5.41%
2022-10-18 0 1.110 1.110 1.180 1.050 1.050 1,000 1,050 1.0500 0.741 0.741 0.787 0.701 0.701 1,499 0.7005 7.77%
2022-10-17 0 1.030 1.030 1.100 - - 0 0 - 0.687 0.687 0.734 - - 0 - 0.00%
2022-10-14 0 1.030 1.030 1.050 1.030 1.050 65,000 67,700 1.0415 0.687 0.687 0.701 0.687 0.701 97,424 0.6949 0.00%
2022-10-13 0 1.030 1.020 1.080 1.030 1.060 56,000 58,440 1.0436 0.687 0.681 0.721 0.687 0.707 83,934 0.6963 -11.21%
2022-10-12 0 1.160 1.160 1.170 1.070 1.160 74,000 83,440 1.1276 0.774 0.774 0.781 0.714 0.774 110,913 0.7523 -0.85%
2022-10-11 0 1.170 1.160 1.270 - - 0 0 - 0.781 0.774 0.847 - - 0 - 0.00%
2022-10-10 0 1.170 1.150 1.280 - - 0 0 - 0.781 0.767 0.854 - - 0 - 0.00%
2022-10-07 0 1.170 1.180 1.280 1.170 1.190 31,000 36,620 1.1813 0.781 0.787 0.854 0.781 0.794 46,464 0.7881 -6.40%
2022-10-06 0 1.250 1.250 - 1.190 1.190 21,000 25,320 1.2057 0.834 0.834 - 0.794 0.794 31,475 0.8044 -2.34%
2022-10-05 0 1.280 1.280 1.330 1.240 1.310 53,000 66,960 1.2634 0.854 0.854 0.887 0.827 0.874 79,438 0.8429 0.00%
2022-10-03 0 1.280 1.220 1.280 1.190 1.280 3,000 3,740 1.2467 0.854 0.814 0.854 0.794 0.854 4,496 0.8318 -0.78%
2022-09-30 0 1.290 1.220 - 1.220 1.290 64,000 79,200 1.2375 0.861 0.814 - 0.814 0.861 95,925 0.8256 2.38%
2022-09-29 0 1.260 1.260 1.330 1.260 1.330 111,000 145,090 1.3071 0.841 0.841 0.887 0.841 0.887 166,370 0.8721 -2.33%
2022-09-28 0 1.290 1.280 1.320 1.260 1.300 20,000 25,620 1.2810 0.861 0.854 0.881 0.841 0.867 29,977 0.8547 -2.27%
2022-09-27 0 1.320 1.300 1.320 1.280 1.330 38,000 50,060 1.3174 0.881 0.867 0.881 0.854 0.887 56,955 0.8789 1.54%
2022-09-26 0 1.300 1.300 1.320 1.290 1.330 52,000 68,930 1.3256 0.867 0.867 0.881 0.861 0.887 77,939 0.8844 0.78%
2022-09-23 0 1.290 1.290 1.350 1.290 1.290 3,000 3,870 1.2900 0.861 0.861 0.901 0.861 0.861 4,496 0.8607 0.00%
2022-09-22 0 1.290 1.290 1.330 1.280 1.350 50,000 64,840 1.2968 0.861 0.861 0.887 0.854 0.901 74,941 0.8652 -0.77%
2022-09-21 0 1.300 1.290 1.360 1.280 1.360 96,000 127,470 1.3278 0.867 0.861 0.907 0.854 0.907 143,887 0.8859 -2.99%
2022-09-20 0 1.340 1.340 1.370 1.310 1.400 131,000 175,190 1.3373 0.894 0.894 0.914 0.874 0.934 196,346 0.8923 -5.63%
2022-09-19 0 1.420 1.430 1.490 1.400 1.440 38,000 54,110 1.4239 0.947 0.954 0.994 0.934 0.961 56,955 0.9500 -5.33%
2022-09-16 0 1.500 1.470 1.550 1.500 1.550 90,000 137,320 1.5258 1.001 0.981 1.034 1.001 1.034 134,894 1.0180 -6.25%
2022-09-15 0 1.600 1.550 1.610 1.600 1.600 61,000 97,600 1.6000 1.068 1.034 1.074 1.068 1.068 91,428 1.0675 0.00%
2022-09-14 0 1.600 1.550 1.600 1.600 1.610 15,000 24,120 1.6080 1.068 1.034 1.068 1.068 1.074 22,482 1.0728 0.00%
2022-09-13 0 1.600 1.600 1.630 1.590 1.680 473,000 763,110 1.6133 1.068 1.068 1.088 1.061 1.121 708,945 1.0764 -5.33%
2022-09-09 0 1.690 1.690 1.700 1.690 1.700 57,000 96,860 1.6993 1.128 1.128 1.134 1.128 1.134 85,433 1.1338 1.20%
2022-09-08 0 1.670 1.620 1.730 1.660 1.710 3,046,000 5,087,680 1.6703 1.114 1.081 1.154 1.108 1.141 4,565,424 1.1144 -1.76%
2022-09-07 0 1.700 1.620 1.780 1.690 1.700 29,000 49,250 1.6983 1.134 1.081 1.188 1.128 1.134 43,466 1.1331 0.00%
2022-09-06 0 1.700 1.650 1.790 1.700 1.710 97,000 166,200 1.7134 1.134 1.101 1.194 1.134 1.141 145,386 1.1432 -0.58%
2022-09-05 0 1.710 1.700 1.710 - - 7,000 11,970 1.7100 1.141 1.134 1.141 - - 10,492 1.1409 -8.56%
2022-09-02 0 1.870 1.700 1.870 - - 0 0 - 1.248 1.134 1.248 - - 0 - 0.00%
2022-09-01 0 1.870 1.780 1.870 1.850 1.890 23,000 43,270 1.8813 1.248 1.188 1.248 1.234 1.261 34,473 1.2552 1.08%
2022-08-31 0 1.850 1.800 1.850 1.790 1.850 25,000 45,890 1.8356 1.234 1.201 1.234 1.194 1.234 37,471 1.2247 0.00%
2022-08-30 0 1.850 1.810 1.850 - - 0 0 - 1.234 1.208 1.234 - - 0 - 0.00%
2022-08-29 0 1.850 1.810 1.880 - - 0 0 - 1.234 1.208 1.254 - - 0 - 0.00%
2022-08-26 0 1.850 1.850 1.890 1.740 1.890 4,000 7,230 1.8075 1.234 1.234 1.261 1.161 1.261 5,995 1.2059 5.11%
2022-08-25 0 1.760 1.750 1.760 1.750 1.760 12,000 21,110 1.7592 1.174 1.168 1.174 1.168 1.174 17,986 1.1737 0.57%
2022-08-24 0 1.750 1.750 1.900 1.650 1.750 14,000 24,290 1.7350 1.168 1.168 1.268 1.101 1.168 20,984 1.1576 -0.57%
2022-08-23 0 1.760 1.770 1.800 1.750 1.770 21,000 36,960 1.7600 1.174 1.181 1.201 1.168 1.181 31,475 1.1743 -2.22%
2022-08-22 0 1.800 1.770 1.800 - - 0 0 - 1.201 1.181 1.201 - - 0 - 0.00%
2022-08-19 0 1.800 1.750 1.840 - - 0 0 - 1.201 1.168 1.228 - - 0 - 0.00%
2022-08-18 0 1.800 1.800 1.820 1.800 1.820 31,000 56,400 1.8194 1.201 1.201 1.214 1.201 1.214 46,464 1.2139 -2.70%
2022-08-17 0 1.850 1.770 1.850 - - 0 0 - 1.234 1.181 1.234 - - 0 - 0.00%
2022-08-16 0 1.850 1.810 1.850 1.800 1.850 30,000 54,330 1.8110 1.234 1.208 1.234 1.201 1.234 44,965 1.2083 2.78%
2022-08-15 0 1.800 1.800 1.840 1.750 1.800 2,000 3,550 1.7750 1.201 1.201 1.228 1.168 1.201 2,998 1.1843 -2.17%
2022-08-12 0 1.840 1.740 1.840 1.840 1.840 2,000 3,680 1.8400 1.228 1.161 1.228 1.228 1.228 2,998 1.2276 0.00%
2022-08-11 0 1.840 1.840 1.850 1.810 1.840 40,000 73,200 1.8300 1.228 1.228 1.234 1.208 1.228 59,953 1.2210 1.66%
2022-08-10 0 1.810 1.810 1.850 1.800 1.820 73,000 132,660 1.8173 1.208 1.208 1.234 1.201 1.214 109,414 1.2125 -2.16%
2022-08-09 0 1.850 1.820 1.900 1.850 1.850 13,000 24,050 1.8500 1.234 1.214 1.268 1.234 1.234 19,485 1.2343 1.65%
2022-08-08 0 1.820 1.800 1.820 1.800 1.820 141,000 256,010 1.8157 1.214 1.201 1.214 1.201 1.214 211,334 1.2114 0.55%
2022-08-05 0 1.810 1.810 1.900 1.800 1.830 155,000 279,940 1.8061 1.208 1.208 1.268 1.201 1.221 232,318 1.2050 -1.09%
2022-08-04 0 1.830 1.820 1.900 1.820 1.830 22,000 40,240 1.8291 1.221 1.214 1.268 1.214 1.221 32,974 1.2203 1.10%
2022-08-03 0 1.810 1.810 1.860 - - 0 0 - 1.208 1.208 1.241 - - 0 - 0.00%
2022-08-02 0 1.810 1.810 1.850 1.810 1.850 10,000 18,220 1.8220 1.208 1.208 1.234 1.208 1.234 14,988 1.2156 -4.23%
2022-08-01 0 1.890 1.860 2.000 1.820 1.880 30,000 55,000 1.8333 1.261 1.241 1.334 1.214 1.254 44,965 1.2232 -2.93%
2022-07-29 0 1.947 1.920 1.980 - - 0 0 - 1.299 1.281 1.321 - - 0 - -0.00%
2022-07-28 0 2.030 1.990 2.050 - - 0 0 - 1.299 1.273 1.312 - - 0 - 0.00%
2022-07-27 0 2.030 2.030 2.080 2.030 2.030 17,000 34,480 2.0282 1.299 1.299 1.331 1.299 1.299 26,565 1.2979 0.50%
2022-07-26 0 2.020 2.020 2.050 1.950 2.020 61,000 122,120 2.0020 1.293 1.293 1.312 1.248 1.293 95,323 1.2811 -2.88%
2022-07-25 0 2.080 2.000 2.080 - - 0 0 - 1.331 1.280 1.331 - - 0 - 0.00%
2022-07-22 0 2.080 1.970 2.100 2.080 2.080 1,000 2,080 2.0800 1.331 1.261 1.344 1.331 1.331 1,563 1.3311 0.00%
2022-07-21 0 2.080 1.920 2.080 2.000 2.090 39,000 78,280 2.0072 1.331 1.229 1.331 1.280 1.337 60,944 1.2845 2.46%
2022-07-20 0 2.030 2.030 2.120 2.030 2.050 33,000 67,050 2.0318 1.299 1.299 1.357 1.299 1.312 51,568 1.3002 -1.93%
2022-07-19 0 2.070 2.060 2.070 2.070 2.120 40,000 83,660 2.0915 1.325 1.318 1.325 1.325 1.357 62,507 1.3384 -6.33%
2022-07-18 0 2.210 2.120 2.220 2.210 2.220 8,000 17,690 2.2113 1.414 1.357 1.421 1.414 1.421 12,501 1.4151 -0.45%
2022-07-15 0 2.220 2.220 2.250 2.220 2.250 2,000 4,470 2.2350 1.421 1.421 1.440 1.421 1.440 3,125 1.4302 -1.33%
2022-07-14 0 2.250 2.250 2.460 2.230 2.250 4,000 8,980 2.2450 1.440 1.440 1.574 1.427 1.440 6,251 1.4366 0.90%
2022-07-13 0 2.230 2.230 2.280 2.220 2.240 24,000 53,350 2.2229 1.427 1.427 1.459 1.421 1.433 37,504 1.4225 -0.45%
2022-07-12 0 2.240 2.240 2.250 2.230 2.250 18,000 40,460 2.2478 1.433 1.433 1.440 1.427 1.440 28,128 1.4384 -1.75%
2022-07-11 0 2.280 2.230 2.290 2.280 2.280 5,000 11,400 2.2800 1.459 1.427 1.465 1.459 1.459 7,813 1.4590 -0.44%
2022-07-08 0 2.290 2.280 2.420 2.280 2.310 15,000 34,540 2.3027 1.465 1.459 1.549 1.459 1.478 23,440 1.4736 1.33%
2022-07-07 0 2.260 2.260 2.370 2.260 2.260 3,000 6,780 2.2600 1.446 1.446 1.517 1.446 1.446 4,688 1.4462 -4.64%
2022-07-06 0 2.370 2.240 2.370 - - 0 0 - 1.517 1.433 1.517 - - 0 - 0.00%
2022-07-05 0 2.370 2.290 2.370 2.370 2.380 29,000 69,010 2.3797 1.517 1.465 1.517 1.517 1.523 45,317 1.5228 -0.42%
2022-07-04 0 2.380 2.350 2.380 - - 0 0 - 1.523 1.504 1.523 - - 0 - 0.00%
2022-06-30 0 2.380 2.380 2.410 2.380 2.440 26,000 62,110 2.3888 1.523 1.523 1.542 1.523 1.561 40,629 1.5287 -4.03%
2022-06-29 0 2.480 2.390 2.480 2.400 2.480 87,000 214,540 2.4660 1.587 1.529 1.587 1.536 1.587 135,952 1.5781 5.08%
2022-06-28 0 2.360 2.360 2.450 2.310 2.370 14,000 32,470 2.3193 1.510 1.510 1.568 1.478 1.517 21,877 1.4842 0.00%
2022-06-27 0 2.360 2.360 2.460 2.360 2.420 100,000 241,850 2.4185 1.510 1.510 1.574 1.510 1.549 156,266 1.5477 -1.67%
2022-06-24 0 2.400 2.320 2.420 2.310 2.480 4,000 9,720 2.4300 1.536 1.485 1.549 1.478 1.587 6,251 1.5550 4.80%
2022-06-23 0 2.290 2.250 2.400 2.280 2.450 119,000 277,740 2.3339 1.465 1.440 1.536 1.459 1.568 185,957 1.4936 4.09%
2022-06-22 0 2.200 2.200 2.450 2.200 2.450 10,000 24,250 2.4250 1.408 1.408 1.568 1.408 1.568 15,627 1.5518 -9.84%
2022-06-21 0 2.440 2.390 2.440 2.390 2.450 24,000 57,760 2.4067 1.561 1.529 1.561 1.529 1.568 37,504 1.5401 2.95%
2022-06-20 0 2.370 2.250 2.370 2.250 2.380 224,000 521,870 2.3298 1.517 1.440 1.517 1.440 1.523 350,037 1.4909 8.72%
2022-06-17 0 2.180 2.170 2.350 2.170 2.180 2,000 4,350 2.1750 1.395 1.389 1.504 1.389 1.395 3,125 1.3919 0.00%
2022-06-16 0 2.180 2.160 2.370 2.180 2.380 43,000 101,390 2.3579 1.395 1.382 1.517 1.395 1.523 67,195 1.5089 -7.23%
2022-06-15 0 2.350 2.160 2.350 2.100 2.350 14,000 29,900 2.1357 1.504 1.382 1.504 1.344 1.504 21,877 1.3667 0.86%
2022-06-14 0 2.330 2.170 2.360 - - 0 0 - 1.491 1.389 1.510 - - 0 - 0.00%
2022-06-13 0 2.330 2.170 2.330 2.300 2.350 47,000 109,850 2.3372 1.491 1.389 1.491 1.472 1.504 73,445 1.4957 -2.51%
2022-06-10 0 2.390 2.180 2.450 2.260 2.390 55,000 129,790 2.3598 1.529 1.395 1.568 1.446 1.529 85,947 1.5101 4.82%
2022-06-09 0 2.280 2.130 2.300 2.190 2.300 54,000 122,620 2.2707 1.459 1.363 1.472 1.401 1.472 84,384 1.4531 6.54%
2022-06-08 0 2.140 2.120 2.200 2.140 2.140 2,000 4,280 2.1400 1.369 1.357 1.408 1.369 1.369 3,125 1.3695 -0.47%
2022-06-07 0 2.150 2.150 2.200 2.110 2.140 3,000 6,360 2.1200 1.376 1.376 1.408 1.350 1.369 4,688 1.3567 1.90%
2022-06-06 0 2.110 2.200 2.250 2.100 2.100 3,000 6,300 2.1000 1.350 1.408 1.440 1.344 1.344 4,688 1.3439 0.48%
2022-06-02 0 2.100 2.160 2.270 2.100 2.100 1,000 2,100 2.1000 1.344 1.382 1.453 1.344 1.344 1,563 1.3439 -7.49%
2022-06-01 0 2.270 2.060 2.270 2.280 2.290 27,000 61,610 2.2819 1.453 1.318 1.453 1.459 1.465 42,192 1.4602 -0.44%
2022-05-31 0 2.280 2.110 2.280 2.290 2.300 8,000 18,390 2.2988 1.459 1.350 1.459 1.465 1.472 12,501 1.4710 1.33%
2022-05-30 0 2.250 2.150 2.300 2.250 2.250 40,000 90,000 2.2500 1.440 1.376 1.472 1.440 1.440 62,507 1.4398 0.00%
2022-05-27 0 2.250 2.090 2.250 2.250 2.250 23,000 51,750 2.2500 1.440 1.337 1.440 1.440 1.440 35,941 1.4398 1.81%
2022-05-26 0 2.210 2.210 2.240 2.130 2.250 15,000 33,310 2.2207 1.414 1.414 1.433 1.363 1.440 23,440 1.4211 -1.78%
2022-05-25 0 2.250 2.130 2.250 2.240 2.250 30,000 67,490 2.2497 1.440 1.363 1.440 1.433 1.440 46,880 1.4396 0.00%
2022-05-24 0 2.250 2.130 2.250 2.260 2.260 1,000 2,260 2.2600 1.440 1.363 1.440 1.446 1.446 1,563 1.4462 2.27%
2022-05-23 0 2.200 2.130 2.250 2.240 2.300 8,000 18,140 2.2675 1.408 1.363 1.440 1.433 1.472 12,501 1.4510 2.33%
2022-05-20 0 2.150 2.150 2.240 2.100 2.250 97,000 209,440 2.1592 1.376 1.376 1.433 1.344 1.440 151,578 1.3817 2.38%
2022-05-19 0 2.100 2.100 2.110 2.050 2.120 32,000 67,270 2.1022 1.344 1.344 1.350 1.312 1.357 50,005 1.3453 -2.33%
2022-05-18 0 2.150 2.050 2.150 - - 0 0 - 1.376 1.312 1.376 - - 0 - 0.00%
2022-05-17 0 2.150 2.150 2.240 2.050 2.250 40,000 87,790 2.1948 1.376 1.376 1.433 1.312 1.440 62,507 1.4045 4.88%
2022-05-16 0 2.050 2.050 2.160 1.850 2.120 11,000 23,050 2.0955 1.312 1.312 1.382 1.184 1.357 17,189 1.3410 -4.65%
2022-05-13 0 2.150 2.080 2.160 2.150 2.150 12,000 25,800 2.1500 1.376 1.331 1.382 1.376 1.376 18,752 1.3759 1.90%
2022-05-12 0 2.110 2.000 2.140 - - 0 0 - 1.350 1.280 1.369 - - 0 - 0.00%
2022-05-11 0 2.110 2.000 2.140 2.050 2.110 18,000 37,840 2.1022 1.350 1.280 1.369 1.312 1.350 28,128 1.3453 2.93%
2022-05-10 0 2.050 2.050 2.100 1.990 2.040 2,000 4,030 2.0150 1.312 1.312 1.344 1.273 1.305 3,125 1.2895 0.49%
2022-05-06 0 2.040 2.040 2.070 1.980 1.990 10,000 19,990 1.9990 1.305 1.305 1.325 1.267 1.273 15,627 1.2792 -2.86%
2022-05-05 0 2.100 2.020 2.200 2.000 2.000 2,000 4,100 2.0500 1.344 1.293 1.408 1.280 1.280 3,125 1.3119 -4.55%
2022-05-04 0 2.200 2.000 2.200 - - 0 0 - 1.408 1.280 1.408 - - 0 - 0.00%
2022-05-03 0 2.200 2.200 2.290 2.200 2.200 1,000 2,200 2.2000 1.408 1.408 1.465 1.408 1.408 1,563 1.4079 0.00%
2022-04-29 0 2.200 2.060 2.200 2.060 2.200 36,000 77,970 2.1658 1.408 1.318 1.408 1.318 1.408 56,256 1.3860 5.26%
2022-04-28 0 2.090 2.000 2.150 2.090 2.150 23,000 47,980 2.0861 1.337 1.280 1.376 1.337 1.376 35,941 1.3350 2.45%
2022-04-27 0 2.040 2.060 - 2.000 2.020 83,000 166,480 2.0058 1.305 1.318 - 1.280 1.293 129,701 1.2836 0.49%
2022-04-26 0 2.030 2.030 2.100 2.030 2.110 317,000 660,840 2.0847 1.299 1.299 1.344 1.299 1.350 495,365 1.3340 -6.02%
2022-04-25 0 2.160 2.200 2.280 2.100 2.340 121,000 282,900 2.3380 1.382 1.408 1.459 1.344 1.497 189,082 1.4962 -8.09%
2022-04-22 0 2.350 - 2.350 - - 0 0 - 1.504 - 1.504 - - 0 - -1.26%
2022-04-21 0 2.380 - 2.380 - - 0 0 - 1.523 - 1.523 - - 0 - 0.00%
2022-04-20 0 2.380 - 2.380 - - 0 0 - 1.523 - 1.523 - - 0 - 0.00%
2022-04-19 0 2.380 - 2.380 - - 0 0 - 1.523 - 1.523 - - 0 - 0.00%
2022-04-14 0 2.380 2.300 2.380 2.300 2.380 17,000 40,190 2.3641 1.523 1.472 1.523 1.472 1.523 26,565 1.5129 4.39%
2022-04-13 0 2.280 2.280 2.400 - - 0 0 - 1.459 1.459 1.536 - - 0 - 1.33%
2022-04-12 0 2.250 2.250 2.360 2.200 2.360 147,000 331,410 2.2545 1.440 1.440 1.510 1.408 1.510 229,712 1.4427 -4.66%
2022-04-11 0 2.360 2.280 2.440 2.350 2.580 10,000 24,640 2.4640 1.510 1.459 1.561 1.504 1.651 15,627 1.5768 1.29%
2022-04-08 0 2.330 2.300 2.380 - - 0 0 - 1.491 1.472 1.523 - - 0 - 0.00%
2022-04-07 0 2.330 2.270 2.370 2.350 2.380 13,000 30,640 2.3569 1.491 1.453 1.517 1.504 1.523 20,315 1.5083 -0.85%
2022-04-06 0 2.350 2.310 2.380 2.350 2.370 21,000 49,650 2.3643 1.504 1.478 1.523 1.504 1.517 32,816 1.5130 -0.84%
2022-04-04 0 2.370 2.320 2.380 2.220 2.370 90,000 203,740 2.2638 1.517 1.485 1.523 1.421 1.517 140,640 1.4487 2.60%
2022-04-01 0 2.310 2.310 2.360 2.280 2.310 12,000 27,610 2.3008 1.478 1.478 1.510 1.459 1.478 18,752 1.4724 1.32%
2022-03-31 0 2.280 2.250 2.300 - - 0 0 - 1.459 1.440 1.472 - - 0 - -2.56%
2022-03-30 0 2.340 2.310 2.350 2.300 2.340 54,000 125,340 2.3211 1.497 1.478 1.504 1.472 1.497 84,384 1.4854 0.00%
2022-03-29 0 2.340 - 2.340 - - 0 0 - 1.497 - 1.497 - - 0 - -0.43%
2022-03-28 0 2.350 2.290 2.400 2.300 2.350 3,000 6,950 2.3167 1.504 1.465 1.536 1.472 1.504 4,688 1.4825 0.86%
2022-03-25 0 2.330 2.270 2.390 2.280 2.360 62,000 145,730 2.3505 1.491 1.453 1.529 1.459 1.510 96,885 1.5042 -2.10%
2022-03-24 0 2.380 2.350 2.440 2.370 2.400 61,000 144,990 2.3769 1.523 1.504 1.561 1.517 1.536 95,323 1.5210 2.15%
2022-03-23 0 2.330 2.400 2.440 2.220 2.440 72,000 171,960 2.3883 1.491 1.536 1.561 1.421 1.561 112,512 1.5284 -4.51%
2022-03-22 0 2.440 2.440 2.500 2.410 2.440 144,000 351,230 2.4391 1.561 1.561 1.600 1.542 1.561 225,024 1.5609 1.67%
2022-03-21 0 2.400 2.400 2.450 2.110 2.410 212,000 493,700 2.3288 1.536 1.536 1.568 1.350 1.542 331,285 1.4903 10.09%
2022-03-18 0 2.180 2.140 2.210 - - 0 0 - 1.395 1.369 1.414 - - 0 - 0.00%
2022-03-17 0 2.180 2.160 2.180 2.020 2.180 58,000 123,980 2.1376 1.395 1.382 1.395 1.293 1.395 90,635 1.3679 8.46%
2022-03-16 0 2.010 2.010 2.070 1.950 2.010 77,000 153,700 1.9961 1.286 1.286 1.325 1.248 1.286 120,325 1.2774 3.08%
2022-03-15 0 1.950 1.950 1.980 1.900 2.000 98,000 191,610 1.9552 1.248 1.248 1.267 1.216 1.280 153,141 1.2512 -2.50%
2022-03-14 0 2.000 2.040 2.050 2.000 2.050 115,000 231,010 2.0088 1.280 1.305 1.312 1.280 1.312 179,706 1.2855 -2.91%
2022-03-11 0 2.060 2.110 2.140 2.000 2.060 80,000 163,360 2.0420 1.318 1.350 1.369 1.280 1.318 125,013 1.3067 -3.74%
2022-03-10 0 2.140 2.080 2.300 2.080 2.140 94,000 200,920 2.1374 1.369 1.331 1.472 1.331 1.369 146,890 1.3678 2.88%
2022-03-09 0 2.080 2.080 2.090 2.010 2.110 138,000 286,260 2.0743 1.331 1.331 1.337 1.286 1.350 215,648 1.3274 0.00%
2022-03-08 0 2.080 2.080 2.150 2.080 2.180 169,000 356,340 2.1085 1.331 1.331 1.376 1.331 1.395 264,090 1.3493 -4.59%
2022-03-07 0 2.180 2.150 2.180 2.150 2.190 43,000 93,640 2.1777 1.395 1.376 1.395 1.376 1.401 67,195 1.3936 -0.91%
2022-03-04 0 2.200 2.210 2.270 2.200 2.210 17,000 37,470 2.2041 1.408 1.414 1.453 1.408 1.414 26,565 1.4105 -0.90%
2022-03-03 0 2.220 2.220 2.280 2.210 2.210 2,000 4,410 2.2050 1.421 1.421 1.459 1.414 1.414 3,125 1.4111 0.91%
2022-03-02 0 2.200 2.200 2.370 2.180 2.200 92,000 200,770 2.1823 1.408 1.408 1.517 1.395 1.408 143,765 1.3965 0.00%
2022-03-01 0 2.200 2.200 2.380 2.150 2.200 27,000 58,780 2.1770 1.408 1.408 1.523 1.376 1.408 42,192 1.3932 0.00%
2022-02-28 0 2.200 2.200 2.340 2.160 2.200 15,000 32,840 2.1893 1.408 1.408 1.497 1.382 1.408 23,440 1.4010 1.85%
2022-02-25 0 2.160 2.160 2.370 2.150 2.160 12,000 25,910 2.1592 1.382 1.382 1.517 1.376 1.382 18,752 1.3817 0.47%
2022-02-24 0 2.150 2.150 2.170 2.120 2.180 34,000 72,850 2.1426 1.376 1.376 1.389 1.357 1.395 53,131 1.3712 -1.83%
2022-02-23 0 2.190 2.190 2.370 2.170 2.190 197,000 429,090 2.1781 1.401 1.401 1.517 1.389 1.401 307,845 1.3939 0.00%
2022-02-22 0 2.190 2.160 2.200 2.150 2.190 51,000 110,380 2.1643 1.401 1.382 1.408 1.376 1.401 79,696 1.3850 -0.45%
2022-02-21 0 2.200 2.200 2.310 2.200 2.200 7,000 15,400 2.2000 1.408 1.408 1.478 1.408 1.408 10,939 1.4079 0.00%
2022-02-18 0 2.200 2.200 2.330 2.200 2.200 7,000 15,400 2.2000 1.408 1.408 1.491 1.408 1.408 10,939 1.4079 0.00%
2022-02-17 0 2.200 2.200 2.280 2.200 2.250 96,000 212,500 2.2135 1.408 1.408 1.459 1.408 1.440 150,016 1.4165 -1.79%
2022-02-16 0 2.240 2.240 2.270 2.240 2.370 36,000 80,900 2.2472 1.433 1.433 1.453 1.433 1.517 56,256 1.4381 1.82%
2022-02-15 0 2.200 2.200 2.250 2.150 2.180 6,000 12,990 2.1650 1.408 1.408 1.440 1.376 1.395 9,376 1.3855 0.00%
2022-02-14 0 2.200 2.200 2.310 2.180 2.200 19,000 41,700 2.1947 1.408 1.408 1.478 1.395 1.408 29,691 1.4045 -2.22%
2022-02-11 0 2.250 2.250 2.280 2.200 2.260 70,000 156,620 2.2374 1.440 1.440 1.459 1.408 1.446 109,386 1.4318 -0.44%
2022-02-10 0 2.260 2.260 2.310 2.180 2.260 318,000 699,780 2.2006 1.446 1.446 1.478 1.395 1.446 496,927 1.4082 3.67%
2022-02-09 0 2.180 2.180 2.290 2.180 2.190 15,000 32,730 2.1820 1.395 1.395 1.465 1.395 1.401 23,440 1.3963 0.00%
2022-02-08 0 2.180 2.180 2.290 2.180 2.180 6,000 13,080 2.1800 1.395 1.395 1.465 1.395 1.395 9,376 1.3951 -0.91%
2022-02-07 0 2.200 2.190 2.360 2.170 2.200 12,000 26,270 2.1892 1.408 1.401 1.510 1.389 1.408 18,752 1.4009 1.38%
2022-02-04 0 2.170 2.170 2.360 2.140 2.170 53,000 113,980 2.1506 1.389 1.389 1.510 1.369 1.389 82,821 1.3762 1.88%
2022-01-31 0 2.130 2.130 2.200 2.130 2.190 13,000 27,810 2.1392 1.363 1.363 1.408 1.363 1.401 20,315 1.3690 -0.93%
2022-01-28 0 2.150 2.040 2.150 2.030 2.200 17,000 35,110 2.0653 1.376 1.305 1.376 1.299 1.408 26,565 1.3216 1.90%
2022-01-27 0 2.110 2.110 2.200 2.110 2.110 7,000 14,770 2.1100 1.350 1.350 1.408 1.350 1.350 10,939 1.3503 -4.09%
2022-01-26 0 2.200 2.200 2.250 2.190 2.270 72,000 158,460 2.2008 1.408 1.408 1.440 1.401 1.453 112,512 1.4084 -3.08%
2022-01-25 0 2.270 2.270 2.450 2.270 2.270 1,000 2,270 2.2700 1.453 1.453 1.568 1.453 1.453 1,563 1.4526 -0.87%
2022-01-24 0 2.290 2.290 2.400 - - 0 0 - 1.465 1.465 1.536 - - 0 - 0.00%
2022-01-21 0 2.290 2.290 2.480 2.270 2.290 22,000 50,020 2.2736 1.465 1.465 1.587 1.453 1.465 34,379 1.4550 0.88%
2022-01-20 0 2.270 2.270 2.450 2.250 2.260 2,000 4,510 2.2550 1.453 1.453 1.568 1.440 1.446 3,125 1.4430 4.61%
2022-01-19 0 2.170 2.170 2.360 2.160 2.170 18,000 39,040 2.1689 1.389 1.389 1.510 1.382 1.389 28,128 1.3879 0.46%
2022-01-18 0 2.160 2.150 2.320 2.140 2.160 22,000 47,280 2.1491 1.382 1.376 1.485 1.369 1.382 34,379 1.3753 -6.90%
2022-01-17 0 2.320 2.160 2.320 - - 0 0 - 1.485 1.382 1.485 - - 0 - 0.00%
2022-01-14 0 2.320 2.320 2.480 2.320 2.320 1,000 2,320 2.3200 1.485 1.485 1.587 1.485 1.485 1,563 1.4846 0.00%
2022-01-13 0 2.320 2.320 2.490 2.300 2.320 7,000 16,120 2.3029 1.485 1.485 1.593 1.472 1.485 10,939 1.4737 0.00%
2022-01-12 0 2.320 2.320 2.540 2.310 2.340 8,000 18,560 2.3200 1.485 1.485 1.625 1.478 1.497 12,501 1.4846 -0.85%
2022-01-11 0 2.340 2.340 2.540 2.330 2.340 6,000 13,990 2.3317 1.497 1.497 1.625 1.491 1.497 9,376 1.4921 -0.85%
2022-01-10 0 2.360 2.360 2.540 2.350 2.360 6,000 14,130 2.3550 1.510 1.510 1.625 1.504 1.510 9,376 1.5070 0.00%
2022-01-07 0 2.360 2.310 2.400 2.360 2.360 2,000 4,720 2.3600 1.510 1.478 1.536 1.510 1.510 3,125 1.5102 0.00%
2022-01-06 0 2.360 2.320 2.360 - - 0 0 - 1.510 1.485 1.510 - - 0 - 0.00%
2022-01-05 0 2.360 2.360 2.550 2.360 2.400 21,000 49,780 2.3705 1.510 1.510 1.632 1.510 1.536 32,816 1.5169 -4.07%
2022-01-04 0 2.460 2.460 2.500 2.360 2.590 154,000 380,400 2.4701 1.574 1.574 1.600 1.510 1.657 240,650 1.5807 -5.02%
2022-01-03 0 2.590 2.580 2.720 2.600 2.800 94,000 249,730 2.6567 1.657 1.651 1.741 1.664 1.792 146,890 1.7001 -10.69%
2021-12-31 0 2.900 2.900 2.940 2.440 2.940 1,092,000 3,004,890 2.7517 1.856 1.856 1.881 1.561 1.881 1,706,429 1.7609 11.54%
2021-12-30 0 2.600 2.600 2.680 2.310 2.600 942,000 2,291,250 2.4323 1.664 1.664 1.715 1.478 1.664 1,472,030 1.5565 7.44%
2021-12-29 0 2.420 2.540 2.550 2.360 2.800 176,000 452,630 2.5718 1.549 1.625 1.632 1.510 1.792 275,029 1.6458 -2.42%
2021-12-28 0 2.480 2.480 2.490 2.310 2.510 491,000 1,206,680 2.4576 1.587 1.587 1.593 1.478 1.606 767,268 1.5727 3.33%
2021-12-24 0 2.400 2.400 2.430 2.160 2.430 664,000 1,481,730 2.2315 1.536 1.536 1.555 1.382 1.555 1,037,609 1.4280 2.56%
2021-12-23 0 2.340 2.160 2.340 2.250 2.500 571,000 1,348,520 2.3617 1.497 1.382 1.497 1.440 1.600 892,281 1.5113 2.63%
2021-12-22 0 2.280 2.280 2.290 2.120 2.390 181,000 413,340 2.2836 1.459 1.459 1.465 1.357 1.529 282,842 1.4614 -1.30%
2021-12-21 0 2.310 2.290 2.310 2.100 2.400 478,000 1,075,900 2.2508 1.478 1.465 1.478 1.344 1.536 746,953 1.4404 0.43%
2021-12-20 0 2.300 2.270 2.300 1.930 2.300 1,261,000 2,717,330 2.1549 1.472 1.453 1.472 1.235 1.472 1,970,520 1.3790 20.42%
2021-12-17 0 1.910 1.870 1.910 1.870 1.910 45,000 84,240 1.8720 1.222 1.197 1.222 1.197 1.222 70,320 1.1980 -3.05%
2021-12-16 0 1.970 1.870 1.970 1.870 1.970 33,000 62,020 1.8794 1.261 1.197 1.261 1.197 1.261 51,568 1.2027 5.35%
2021-12-15 0 1.870 1.870 1.890 1.870 1.920 159,000 303,100 1.9063 1.197 1.197 1.209 1.197 1.229 248,464 1.2199 -2.60%
2021-12-14 0 1.920 1.920 1.950 1.900 1.970 56,000 108,080 1.9300 1.229 1.229 1.248 1.216 1.261 87,509 1.2351 -1.54%
2021-12-13 0 1.950 1.930 1.950 1.900 1.970 36,000 70,470 1.9575 1.248 1.235 1.248 1.216 1.261 56,256 1.2527 -2.50%
2021-12-10 0 2.000 1.950 2.050 2.000 2.000 2,000 4,000 2.0000 1.280 1.248 1.312 1.280 1.280 3,125 1.2799 0.00%
2021-12-09 0 2.000 2.000 2.030 1.980 2.000 29,000 57,730 1.9907 1.280 1.280 1.299 1.267 1.280 45,317 1.2739 0.00%
2021-12-08 0 2.000 1.980 2.000 - - 0 0 - 1.280 1.267 1.280 - - 0 - -1.48%
2021-12-07 0 2.030 1.980 2.030 1.970 2.050 15,000 29,770 1.9847 1.299 1.267 1.299 1.261 1.312 23,440 1.2701 3.57%
2021-12-06 0 1.960 1.960 1.980 1.960 2.000 122,000 241,300 1.9779 1.254 1.254 1.267 1.254 1.280 190,645 1.2657 -2.00%
2021-12-03 0 2.000 2.000 2.070 2.000 2.010 46,000 92,240 2.0052 1.280 1.280 1.325 1.280 1.286 71,883 1.2832 0.00%
2021-12-02 0 2.000 2.000 2.050 1.980 2.050 392,000 781,990 1.9949 1.280 1.280 1.312 1.267 1.312 612,564 1.2766 -0.50%
2021-12-01 0 2.010 2.010 2.050 2.000 2.070 205,000 412,560 2.0125 1.286 1.286 1.312 1.280 1.325 320,346 1.2879 0.50%
2021-11-30 0 2.000 2.000 2.070 1.990 2.020 62,000 124,110 2.0018 1.280 1.280 1.325 1.273 1.293 96,885 1.2810 -3.38%
2021-11-29 0 2.070 2.030 2.070 2.000 2.070 42,000 84,490 2.0117 1.325 1.299 1.325 1.280 1.325 65,632 1.2873 0.00%
2021-11-26 0 2.070 2.020 2.070 2.020 2.090 70,000 143,650 2.0521 1.325 1.293 1.325 1.293 1.337 109,386 1.3132 2.99%
2021-11-25 0 2.010 2.010 2.080 2.000 2.090 159,000 321,670 2.0231 1.286 1.286 1.331 1.280 1.337 248,464 1.2946 -3.83%
2021-11-24 0 2.090 2.020 2.090 2.020 2.090 104,000 215,010 2.0674 1.337 1.293 1.337 1.293 1.337 162,517 1.3230 0.48%
2021-11-23 0 2.080 2.000 2.080 1.970 2.100 29,000 58,970 2.0334 1.331 1.280 1.331 1.261 1.344 45,317 1.3013 4.00%
2021-11-22 0 2.000 1.910 2.000 1.980 2.030 87,000 173,090 1.9895 1.280 1.222 1.280 1.267 1.299 135,952 1.2732 0.00%
2021-11-19 0 2.000 2.000 2.080 2.000 2.010 8,000 16,040 2.0050 1.280 1.280 1.331 1.280 1.286 12,501 1.2831 0.50%
2021-11-18 0 1.990 1.900 2.010 1.990 2.010 49,000 98,090 2.0018 1.273 1.216 1.286 1.273 1.286 76,571 1.2810 -0.50%
2021-11-17 0 2.000 2.000 2.090 2.000 2.100 117,000 234,950 2.0081 1.280 1.280 1.337 1.280 1.344 182,832 1.2851 -0.99%
2021-11-16 0 2.020 2.020 2.030 2.020 2.030 45,000 91,100 2.0244 1.293 1.293 1.299 1.293 1.299 70,320 1.2955 0.00%
2021-11-15 0 2.020 2.020 2.100 2.020 2.040 57,000 115,470 2.0258 1.293 1.293 1.344 1.293 1.305 89,072 1.2964 0.00%
2021-11-12 0 2.020 2.020 2.100 2.000 2.040 107,000 215,890 2.0177 1.293 1.293 1.344 1.280 1.305 167,205 1.2912 -0.98%
2021-11-11 0 2.040 2.050 2.110 2.030 2.130 81,000 165,020 2.0373 1.305 1.312 1.350 1.299 1.363 126,576 1.3037 1.49%
2021-11-10 0 2.010 2.010 2.070 2.000 2.020 113,000 226,890 2.0079 1.286 1.286 1.325 1.280 1.293 176,581 1.2849 -0.50%
2021-11-09 0 2.020 2.020 2.090 2.020 2.020 30,000 60,600 2.0200 1.293 1.293 1.337 1.293 1.293 46,880 1.2927 0.50%
2021-11-08 0 2.010 2.010 2.100 2.000 2.010 24,000 48,230 2.0096 1.286 1.286 1.344 1.280 1.286 37,504 1.2860 0.50%
2021-11-05 0 2.000 2.000 2.020 2.000 2.040 38,000 77,340 2.0353 1.280 1.280 1.293 1.280 1.305 59,381 1.3024 -1.96%
2021-11-04 0 2.040 2.030 2.130 2.030 2.050 46,000 93,990 2.0433 1.305 1.299 1.363 1.299 1.312 71,883 1.3075 -0.49%
2021-11-03 0 2.050 2.020 2.050 2.000 2.060 78,000 159,540 2.0454 1.312 1.293 1.312 1.280 1.318 121,888 1.3089 -0.49%
2021-11-02 0 2.060 2.060 2.100 2.060 2.100 103,000 214,600 2.0835 1.318 1.318 1.344 1.318 1.344 160,954 1.3333 -1.90%
2021-11-01 0 2.100 2.080 2.200 2.080 2.100 38,000 79,590 2.0945 1.344 1.331 1.408 1.331 1.344 59,381 1.3403 0.48%
2021-10-29 0 2.090 2.090 2.180 2.080 2.080 26,000 54,080 2.0800 1.337 1.337 1.395 1.331 1.331 40,629 1.3311 -0.48%
2021-10-28 0 2.100 2.080 2.150 2.080 2.100 483,000 1,012,800 2.0969 1.344 1.331 1.376 1.331 1.344 754,767 1.3419 0.00%
2021-10-27 0 2.100 2.100 2.120 2.100 2.120 4,000 8,440 2.1100 1.344 1.344 1.357 1.344 1.357 6,251 1.3503 -2.78%
2021-10-26 0 2.160 2.080 2.160 2.080 2.180 49,000 104,340 2.1294 1.382 1.331 1.382 1.331 1.395 76,571 1.3627 -0.46%
2021-10-25 0 2.170 2.140 2.170 2.140 2.140 24,000 51,360 2.1400 1.389 1.369 1.389 1.369 1.369 37,504 1.3695 -0.46%
2021-10-22 0 2.180 2.130 2.280 2.130 2.150 18,000 38,500 2.1389 1.395 1.363 1.459 1.363 1.376 28,128 1.3687 2.35%
2021-10-21 0 2.130 2.110 2.390 2.100 2.110 196,000 411,630 2.1002 1.363 1.350 1.529 1.344 1.350 306,282 1.3440 0.47%
2021-10-20 0 2.120 2.100 2.120 2.120 2.120 2,000 4,240 2.1200 1.357 1.344 1.357 1.357 1.357 3,125 1.3567 1.44%
2021-10-19 0 2.090 2.090 2.120 2.080 2.090 15,000 31,340 2.0893 1.337 1.337 1.357 1.331 1.337 23,440 1.3370 0.00%
2021-10-18 0 2.090 2.090 2.110 2.070 2.110 50,000 104,800 2.0960 1.337 1.337 1.350 1.325 1.350 78,133 1.3413 -0.48%
2021-10-15 0 2.100 2.080 2.100 2.090 2.100 40,000 83,900 2.0975 1.344 1.331 1.344 1.337 1.344 62,507 1.3423 0.00%
2021-10-12 0 2.100 2.060 2.110 2.070 2.100 54,000 113,330 2.0987 1.344 1.318 1.350 1.325 1.344 84,384 1.3430 1.45%
2021-10-11 0 2.070 2.070 2.090 2.030 2.150 102,000 212,610 2.0844 1.325 1.325 1.337 1.299 1.376 159,392 1.3339 -1.43%
2021-10-08 0 2.100 2.100 2.130 2.080 2.100 41,000 86,060 2.0990 1.344 1.344 1.363 1.331 1.344 64,069 1.3432 0.00%
2021-10-07 0 2.100 2.100 2.140 2.100 2.120 46,000 96,860 2.1057 1.344 1.344 1.369 1.344 1.357 71,883 1.3475 -0.47%
2021-10-06 0 2.110 2.050 2.110 2.070 2.110 70,000 145,300 2.0757 1.350 1.312 1.350 1.325 1.350 109,386 1.3283 -0.94%
2021-10-05 0 2.130 2.080 2.130 2.070 2.130 68,000 141,720 2.0841 1.363 1.331 1.363 1.325 1.363 106,261 1.3337 -0.93%
2021-10-04 0 2.150 2.150 2.200 2.070 2.130 54,000 113,040 2.0933 1.376 1.376 1.408 1.325 1.363 84,384 1.3396 0.94%
2021-09-30 0 2.130 2.080 2.150 2.130 2.130 11,000 23,410 2.1282 1.363 1.331 1.376 1.363 1.363 17,189 1.3619 0.00%
2021-09-29 0 2.130 2.050 2.130 2.060 2.130 70,000 147,660 2.1094 1.363 1.312 1.363 1.318 1.363 109,386 1.3499 0.00%
2021-09-28 0 2.130 2.130 2.200 2.080 2.100 50,000 104,410 2.0882 1.363 1.363 1.408 1.331 1.344 78,133 1.3363 1.91%
2021-09-27 0 2.090 2.090 2.120 2.090 2.120 41,000 86,200 2.1024 1.337 1.337 1.357 1.337 1.357 64,069 1.3454 -0.48%
2021-09-24 0 2.100 2.100 2.120 2.070 2.120 79,000 164,900 2.0873 1.344 1.344 1.357 1.325 1.357 123,450 1.3358 0.96%
2021-09-23 0 2.080 2.080 2.200 2.040 2.090 39,000 81,260 2.0836 1.331 1.331 1.408 1.305 1.337 60,944 1.3334 1.96%
2021-09-21 0 2.040 2.030 2.040 2.030 2.050 63,000 128,300 2.0365 1.305 1.299 1.305 1.299 1.312 98,448 1.3032 0.00%
2021-09-20 0 2.040 2.040 2.080 2.040 2.100 153,000 315,730 2.0636 1.305 1.305 1.331 1.305 1.344 239,088 1.3206 -2.86%
2021-09-17 0 2.100 2.090 2.150 2.070 2.100 37,000 77,340 2.0903 1.344 1.337 1.376 1.325 1.344 57,819 1.3376 0.48%
2021-09-16 0 2.090 2.070 2.090 2.050 2.100 190,000 394,620 2.0769 1.337 1.325 1.337 1.312 1.344 296,906 1.3291 -1.88%
2021-09-15 0 2.130 2.100 2.130 2.090 2.130 178,000 374,470 2.1038 1.363 1.344 1.363 1.337 1.363 278,154 1.3463 0.47%
2021-09-14 0 2.120 2.100 2.140 2.090 2.120 149,000 313,080 2.1012 1.357 1.344 1.369 1.337 1.357 232,837 1.3446 -1.40%
2021-09-13 0 2.150 2.120 2.160 2.100 2.150 73,000 153,730 2.1059 1.376 1.357 1.382 1.344 1.376 114,074 1.3476 -0.46%
2021-09-10 0 2.160 2.120 2.180 2.100 2.150 379,000 806,840 2.1289 1.382 1.357 1.395 1.344 1.376 592,250 1.3623 0.47%
2021-09-09 0 2.150 2.050 2.150 2.050 2.150 178,000 371,080 2.0847 1.376 1.312 1.376 1.312 1.376 278,154 1.3341 0.00%
2021-09-08 0 2.150 2.130 2.150 2.140 2.210 138,000 299,430 2.1698 1.376 1.363 1.376 1.369 1.414 215,648 1.3885 -3.59%
2021-09-07 0 2.230 2.180 2.190 2.190 2.230 32,000 70,390 2.1997 1.427 1.395 1.401 1.401 1.427 50,005 1.4077 -0.45%
2021-09-06 0 2.240 2.220 2.240 2.190 2.250 133,000 295,180 2.2194 1.433 1.421 1.433 1.401 1.440 207,834 1.4203 1.36%
2021-09-03 0 2.210 2.190 2.210 2.170 2.210 95,000 208,390 2.1936 1.414 1.401 1.414 1.389 1.414 148,453 1.4037 0.45%
2021-09-02 0 2.200 2.200 2.220 2.150 2.210 53,000 116,190 2.1923 1.408 1.408 1.421 1.376 1.414 82,821 1.4029 2.33%
2021-09-01 0 2.150 2.150 2.190 2.100 2.150 53,000 113,180 2.1355 1.376 1.376 1.401 1.344 1.376 82,821 1.3666 0.94%
2021-08-31 0 2.130 2.130 2.150 2.090 2.150 11,000 23,130 2.1027 1.363 1.363 1.376 1.337 1.376 17,189 1.3456 0.00%
2021-08-30 0 2.130 2.080 2.130 2.080 2.140 19,000 40,440 2.1284 1.363 1.331 1.363 1.331 1.369 29,691 1.3620 -0.93%
2021-08-27 0 2.150 2.150 2.220 2.100 2.150 20,000 42,210 2.1105 1.376 1.376 1.421 1.344 1.376 31,253 1.3506 1.90%
2021-08-26 0 2.110 2.060 2.110 2.070 2.140 36,000 75,400 2.0944 1.350 1.318 1.350 1.325 1.369 56,256 1.3403 -0.47%
2021-08-25 0 2.120 2.100 2.140 2.060 2.150 78,000 165,610 2.1232 1.357 1.344 1.369 1.318 1.376 121,888 1.3587 1.92%
2021-08-24 0 2.080 2.040 2.080 2.040 2.080 80,000 164,220 2.0528 1.331 1.305 1.331 1.305 1.331 125,013 1.3136 0.00%
2021-08-23 0 2.080 2.040 2.080 2.020 2.080 145,000 296,170 2.0426 1.331 1.305 1.331 1.293 1.331 226,586 1.3071 -0.48%
2021-08-20 0 2.090 2.060 2.090 2.050 2.140 145,000 303,590 2.0937 1.337 1.318 1.337 1.312 1.369 226,586 1.3398 -2.34%
2021-08-19 0 2.140 2.140 2.160 2.100 2.140 94,000 197,510 2.1012 1.369 1.369 1.382 1.344 1.369 146,890 1.3446 -1.83%
2021-08-18 0 2.180 2.140 2.180 2.140 2.190 45,000 97,240 2.1609 1.395 1.369 1.395 1.369 1.401 70,320 1.3828 1.40%
2021-08-17 0 2.150 2.110 2.150 2.080 2.240 309,000 674,550 2.1830 1.376 1.350 1.376 1.331 1.433 482,863 1.3970 -4.02%
2021-08-16 0 2.240 2.180 2.260 2.200 2.210 52,000 114,840 2.2085 1.433 1.395 1.446 1.408 1.414 81,259 1.4133 -0.88%
2021-08-13 0 2.260 2.230 2.260 2.200 2.260 157,000 351,780 2.2406 1.446 1.427 1.446 1.408 1.446 245,338 1.4339 -0.44%
2021-08-12 0 2.270 2.250 2.300 2.220 2.270 70,000 156,110 2.2301 1.453 1.440 1.472 1.421 1.453 109,386 1.4271 0.00%
2021-08-11 0 2.270 2.250 2.270 2.210 2.320 239,000 544,970 2.2802 1.453 1.440 1.453 1.414 1.485 373,477 1.4592 0.44%
2021-08-10 0 2.260 2.240 2.260 2.180 2.260 129,000 286,890 2.2240 1.446 1.433 1.446 1.395 1.446 201,584 1.4232 0.44%
2021-08-09 0 2.250 2.220 2.250 2.190 2.250 53,000 118,780 2.2411 1.440 1.421 1.440 1.401 1.440 82,821 1.4342 0.00%
2021-08-06 0 2.250 2.200 2.250 2.200 2.250 111,000 245,110 2.2082 1.440 1.408 1.440 1.408 1.440 173,456 1.4131 -2.17%
2021-08-05 0 2.300 2.200 2.300 2.250 2.300 28,000 63,450 2.2661 1.472 1.408 1.472 1.440 1.472 43,755 1.4501 0.00%
2021-08-04 0 2.300 2.280 2.300 2.240 2.330 33,000 75,710 2.2942 1.472 1.459 1.472 1.433 1.491 51,568 1.4682 0.00%
2021-08-03 0 2.300 2.250 2.300 2.190 2.300 59,000 131,590 2.2303 1.472 1.440 1.472 1.401 1.472 92,197 1.4273 0.00%
2021-08-02 0 2.300 2.220 2.300 2.210 2.320 101,000 226,820 2.2457 1.472 1.421 1.472 1.414 1.485 157,829 1.4371 1.77%
2021-07-30 0 2.260 2.230 2.260 2.220 2.270 94,000 212,300 2.2585 1.446 1.427 1.446 1.421 1.453 146,890 1.4453 -3.00%
2021-07-29 0 2.330 2.290 2.330 2.270 2.500 373,000 869,640 2.3315 1.491 1.465 1.491 1.453 1.600 582,874 1.4920 2.19%
2021-07-28 0 2.280 2.250 2.300 1.830 2.510 816,000 1,801,665 2.2079 1.459 1.440 1.472 1.171 1.606 1,275,134 1.4129 24.59%
2021-07-27 0 1.830 1.850 1.860 1.820 2.200 1,290,000 2,450,400 1.8995 1.171 1.184 1.190 1.165 1.408 2,015,837 1.2156 -16.82%
2021-07-26 0 2.200 2.200 2.250 2.180 2.500 611,000 1,391,320 2.2771 1.408 1.408 1.440 1.395 1.600 954,788 1.4572 -12.00%
2021-07-23 0 2.500 2.500 2.520 2.500 2.550 384,000 963,960 2.5103 1.600 1.600 1.613 1.600 1.632 600,063 1.6064 -1.96%
2021-07-22 0 2.550 2.540 2.580 2.500 2.600 84,000 215,110 2.5608 1.632 1.625 1.651 1.600 1.664 131,264 1.6388 2.00%
2021-07-21 0 2.500 2.500 2.550 2.500 2.550 216,000 547,190 2.5333 1.600 1.600 1.632 1.600 1.632 337,535 1.6211 -0.79%
2021-07-20 0 2.520 2.520 2.550 2.500 2.510 329,000 822,810 2.5009 1.613 1.613 1.632 1.600 1.606 514,117 1.6004 0.00%
2021-07-19 0 2.520 2.510 2.550 2.500 2.600 466,000 1,173,770 2.5188 1.613 1.606 1.632 1.600 1.664 728,202 1.6119 -3.08%
2021-07-16 0 2.600 2.590 2.600 2.540 2.650 663,000 1,720,070 2.5944 1.664 1.657 1.664 1.625 1.696 1,036,046 1.6602 -2.99%
2021-07-15 0 2.680 2.680 2.710 2.680 2.720 192,000 519,610 2.7063 1.715 1.715 1.734 1.715 1.741 300,032 1.7319 -1.47%
2021-07-14 0 2.720 2.720 2.730 2.710 2.790 247,000 678,020 2.7450 1.741 1.741 1.747 1.734 1.785 385,978 1.7566 -2.51%
2021-07-13 0 2.790 2.790 2.830 2.760 2.860 405,000 1,132,870 2.7972 1.785 1.785 1.811 1.766 1.830 632,879 1.7900 -0.71%
2021-07-12 0 2.810 2.810 2.850 2.790 2.830 78,000 218,840 2.8056 1.798 1.798 1.824 1.785 1.811 121,888 1.7954 -0.71%
2021-07-09 0 2.830 2.820 2.830 2.720 2.830 164,000 456,520 2.7837 1.811 1.805 1.811 1.741 1.811 256,277 1.7814 2.91%
2021-07-08 0 2.750 2.740 2.750 2.730 2.850 448,000 1,248,670 2.7872 1.760 1.753 1.760 1.747 1.824 700,074 1.7836 -3.51%
2021-07-07 0 2.850 2.850 2.870 2.800 2.930 143,000 412,210 2.8826 1.824 1.824 1.837 1.792 1.875 223,461 1.8447 0.71%
2021-07-06 0 2.830 2.830 2.890 2.780 2.940 474,000 1,339,250 2.8254 1.811 1.811 1.849 1.779 1.881 740,703 1.8081 -2.08%
2021-07-05 0 2.890 2.890 2.900 2.800 2.900 319,000 915,620 2.8703 1.849 1.849 1.856 1.792 1.856 498,490 1.8368 -1.03%
2021-07-02 0 2.920 2.920 2.930 2.920 3.050 485,000 1,445,680 2.9808 1.869 1.869 1.875 1.869 1.952 757,892 1.9075 -4.26%
2021-06-30 0 3.050 3.050 3.060 2.960 3.190 1,248,000 3,881,610 3.1103 1.952 1.952 1.958 1.894 2.041 1,950,205 1.9904 -1.29%
2021-06-29 0 3.090 3.090 3.100 2.870 3.140 1,186,000 3,624,640 3.0562 1.977 1.977 1.984 1.837 2.009 1,853,320 1.9558 6.55%
2021-06-28 0 2.900 2.890 2.930 2.730 2.920 310,000 867,850 2.7995 1.856 1.849 1.875 1.747 1.869 484,426 1.7915 3.57%
2021-06-25 0 2.800 2.790 2.800 2.750 2.830 366,000 1,023,630 2.7968 1.792 1.785 1.792 1.760 1.811 571,935 1.7898 -0.71%
2021-06-24 0 2.820 2.820 2.850 2.730 2.900 594,000 1,669,660 2.8109 1.805 1.805 1.824 1.747 1.856 928,223 1.7988 -3.09%
2021-06-23 0 2.910 2.880 2.910 2.630 2.930 1,040,000 2,940,550 2.8275 1.862 1.843 1.862 1.683 1.875 1,625,171 1.8094 9.40%
2021-06-22 0 2.660 2.660 2.670 2.610 2.800 1,653,000 4,429,540 2.6797 1.702 1.702 1.709 1.670 1.792 2,583,084 1.7148 -3.62%
2021-06-21 0 2.760 2.760 2.780 2.750 2.900 961,000 2,699,020 2.8086 1.766 1.766 1.779 1.760 1.856 1,501,720 1.7973 -6.12%
2021-06-18 0 2.940 2.940 2.970 2.900 3.000 939,000 2,753,850 2.9327 1.881 1.881 1.901 1.856 1.920 1,467,342 1.8768 1.38%
2021-06-17 0 2.900 2.900 2.920 2.900 3.190 3,382,000 10,051,000 2.9719 1.856 1.856 1.869 1.856 2.041 5,284,930 1.9018 -9.09%
2021-06-16 0 3.190 3.190 3.200 3.150 3.570 2,510,000 8,367,810 3.3338 2.041 2.041 2.048 2.016 2.285 3,922,287 2.1334 -8.33%
2021-06-15 0 3.480 3.480 3.490 3.470 3.880 2,158,000 7,705,850 3.5708 2.227 2.227 2.233 2.221 2.483 3,372,229 2.2851 -8.90%
2021-06-11 0 3.820 3.820 3.830 3.810 3.910 668,000 2,583,930 3.8682 2.445 2.445 2.451 2.438 2.502 1,043,860 2.4754 0.53%
2021-06-10 0 3.800 3.800 3.820 3.800 3.850 1,549,000 5,896,040 3.8064 2.432 2.432 2.445 2.432 2.464 2,420,567 2.4358 -0.52%
2021-06-09 0 3.820 3.820 3.850 3.820 3.920 810,000 3,122,180 3.8545 2.445 2.445 2.464 2.445 2.509 1,265,758 2.4666 -2.55%
2021-06-08 0 3.920 3.920 3.940 3.830 3.970 1,082,000 4,245,470 3.9237 2.509 2.509 2.521 2.451 2.541 1,690,803 2.5109 1.03%
2021-06-07 0 3.880 3.850 3.880 3.820 3.910 818,000 3,149,530 3.8503 2.483 2.464 2.483 2.445 2.502 1,278,259 2.4639 -0.77%
2021-06-04 0 3.910 3.910 3.940 3.910 4.090 1,863,000 7,435,890 3.9914 2.502 2.502 2.521 2.502 2.617 2,911,243 2.5542 -3.22%
2021-06-03 0 4.040 4.030 4.040 3.980 4.160 4,841,000 19,694,110 4.0682 2.585 2.579 2.585 2.547 2.662 7,564,857 2.6034 3.06%
2021-06-02 0 3.920 3.910 3.920 3.880 4.100 2,819,000 11,226,862 3.9826 2.509 2.502 2.509 2.483 2.624 4,405,150 2.5486 -1.75%
2021-06-01 0 3.990 3.960 3.990 3.740 4.200 6,921,000 27,501,115 3.9736 2.553 2.534 2.553 2.393 2.688 10,815,199 2.5428 6.68%
2021-05-31 0 3.740 3.740 3.750 3.710 3.750 567,000 2,113,410 3.7274 2.393 2.393 2.400 2.374 2.400 886,031 2.3853 1.08%
2021-05-28 0 3.700 3.700 3.730 3.700 3.830 3,782,000 14,265,280 3.7719 2.368 2.368 2.387 2.368 2.451 5,909,996 2.4138 -3.14%
2021-05-27 0 3.820 3.820 3.830 3.790 3.830 4,459,000 16,969,900 3.8058 2.445 2.445 2.451 2.425 2.451 6,967,920 2.4354 0.79%
2021-05-26 0 3.790 3.790 3.800 3.750 3.880 7,508,000 28,562,100 3.8042 2.425 2.425 2.432 2.400 2.483 11,732,483 2.4344 -0.79%
2021-05-25 0 3.820 3.820 3.830 3.710 3.950 21,324,000 80,972,680 3.7973 2.445 2.445 2.451 2.374 2.528 33,322,251 2.4300

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top