Lepu Biopharma Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02157 | 2022-02-23 |
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.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-16 | 0 | 5.540 | 5.540 | 5.560 | 5.490 | 5.710 | 5,562,000 | 30,910,460 | 5.5574 | 5.540 | 5.540 | 5.560 | 5.490 | 5.710 | 5,562,000 | 5.5574 | -1.60% |
| 2026-01-15 | 0 | 5.630 | 5.620 | 5.630 | 5.590 | 6.080 | 22,380,500 | 128,051,309 | 5.7216 | 5.630 | 5.620 | 5.630 | 5.590 | 6.080 | 22,380,500 | 5.7216 | -2.93% |
| 2026-01-14 | 0 | 5.800 | 5.790 | 5.800 | 5.750 | 5.950 | 13,433,000 | 78,615,061 | 5.8524 | 5.800 | 5.790 | 5.800 | 5.750 | 5.950 | 13,433,000 | 5.8524 | 1.58% |
| 2026-01-13 | 0 | 5.710 | 5.710 | 5.720 | 5.600 | 6.080 | 20,807,693 | 121,251,799 | 5.8273 | 5.710 | 5.710 | 5.720 | 5.600 | 6.080 | 20,807,693 | 5.8273 | 1.96% |
| 2026-01-12 | 0 | 5.600 | 5.600 | 5.630 | 5.380 | 5.700 | 13,901,000 | 77,041,144 | 5.5421 | 5.600 | 5.600 | 5.630 | 5.380 | 5.700 | 13,901,000 | 5.5421 | 5.07% |
| 2026-01-09 | 0 | 5.330 | 5.330 | 5.350 | 5.290 | 5.430 | 6,886,000 | 36,845,904 | 5.3508 | 5.330 | 5.330 | 5.350 | 5.290 | 5.430 | 6,886,000 | 5.3508 | -0.93% |
| 2026-01-08 | 0 | 5.380 | 5.370 | 5.380 | 5.320 | 5.530 | 6,488,000 | 34,963,130 | 5.3889 | 5.380 | 5.370 | 5.380 | 5.320 | 5.530 | 6,488,000 | 5.3889 | -1.82% |
| 2026-01-07 | 0 | 5.480 | 5.480 | 5.500 | 5.200 | 5.500 | 14,697,307 | 79,718,594 | 5.4240 | 5.480 | 5.480 | 5.500 | 5.200 | 5.500 | 14,697,307 | 5.4240 | 5.79% |
| 2026-01-06 | 0 | 5.180 | 5.180 | 5.190 | 5.130 | 5.310 | 6,949,000 | 36,118,138 | 5.1976 | 5.180 | 5.180 | 5.190 | 5.130 | 5.310 | 6,949,000 | 5.1976 | -0.96% |
| 2026-01-05 | 0 | 5.230 | 5.190 | 5.230 | 4.890 | 5.290 | 8,803,000 | 45,517,955 | 5.1707 | 5.230 | 5.190 | 5.230 | 4.890 | 5.290 | 8,803,000 | 5.1707 | 5.02% |
| 2026-01-02 | 0 | 4.980 | 4.960 | 4.980 | 4.920 | 5.080 | 800,000 | 3,982,895 | 4.9786 | 4.980 | 4.960 | 4.980 | 4.920 | 5.080 | 800,000 | 4.9786 | 0.20% |
| 2025-12-31 | 0 | 4.970 | 4.970 | 5.000 | 4.930 | 5.110 | 4,423,000 | 22,004,220 | 4.9750 | 4.970 | 4.970 | 5.000 | 4.930 | 5.110 | 4,423,000 | 4.9750 | -1.58% |
| 2025-12-30 | 0 | 5.050 | 5.050 | 5.080 | 5.010 | 5.240 | 7,883,000 | 40,041,994 | 5.0795 | 5.050 | 5.050 | 5.080 | 5.010 | 5.240 | 7,883,000 | 5.0795 | -3.44% |
| 2025-12-29 | 0 | 5.230 | 5.210 | 5.230 | 5.110 | 5.300 | 5,636,000 | 29,390,966 | 5.2149 | 5.230 | 5.210 | 5.230 | 5.110 | 5.300 | 5,636,000 | 5.2149 | 1.75% |
| 2025-12-24 | 0 | 5.140 | 5.140 | 5.180 | 5.130 | 5.270 | 3,571,487 | 18,530,638 | 5.1885 | 5.140 | 5.140 | 5.180 | 5.130 | 5.270 | 3,571,487 | 5.1885 | -1.34% |
| 2025-12-23 | 0 | 5.210 | 5.210 | 5.230 | 5.200 | 5.450 | 4,955,000 | 26,199,505 | 5.2875 | 5.210 | 5.210 | 5.230 | 5.200 | 5.450 | 4,955,000 | 5.2875 | -4.05% |
| 2025-12-22 | 0 | 5.430 | 5.420 | 5.430 | 5.310 | 5.450 | 4,908,000 | 26,373,025 | 5.3735 | 5.430 | 5.420 | 5.430 | 5.310 | 5.450 | 4,908,000 | 5.3735 | 0.00% |
| 2025-12-19 | 0 | 5.430 | 5.430 | 5.440 | 5.180 | 5.540 | 8,083,000 | 43,624,190 | 5.3970 | 5.430 | 5.430 | 5.440 | 5.180 | 5.540 | 8,083,000 | 5.3970 | 5.23% |
| 2025-12-18 | 0 | 5.160 | 5.150 | 5.160 | 5.130 | 5.320 | 6,973,000 | 36,284,250 | 5.2035 | 5.160 | 5.150 | 5.160 | 5.130 | 5.320 | 6,973,000 | 5.2035 | -3.01% |
| 2025-12-17 | 0 | 5.320 | 5.320 | 5.330 | 5.220 | 5.380 | 3,787,000 | 20,070,345 | 5.2998 | 5.320 | 5.320 | 5.330 | 5.220 | 5.380 | 3,787,000 | 5.2998 | 0.76% |
| 2025-12-16 | 0 | 5.280 | 5.280 | 5.290 | 5.190 | 5.470 | 5,459,000 | 28,928,210 | 5.2992 | 5.280 | 5.280 | 5.290 | 5.190 | 5.470 | 5,459,000 | 5.2992 | -3.30% |
| 2025-12-15 | 0 | 5.460 | 5.460 | 5.480 | 5.340 | 5.550 | 9,579,320 | 52,621,491 | 5.4932 | 5.460 | 5.460 | 5.480 | 5.340 | 5.550 | 9,579,320 | 5.4932 | 2.25% |
| 2025-12-12 | 0 | 5.340 | 5.340 | 5.380 | 5.280 | 5.600 | 9,099,000 | 49,412,937 | 5.4306 | 5.340 | 5.340 | 5.380 | 5.280 | 5.600 | 9,099,000 | 5.4306 | -1.11% |
| 2025-12-11 | 0 | 5.400 | 5.360 | 5.400 | 5.280 | 5.630 | 13,332,000 | 71,661,179 | 5.3751 | 5.400 | 5.360 | 5.400 | 5.280 | 5.630 | 13,332,000 | 5.3751 | -2.17% |
| 2025-12-10 | 0 | 5.520 | 5.520 | 5.530 | 5.420 | 5.630 | 7,794,000 | 42,853,452 | 5.4983 | 5.520 | 5.520 | 5.530 | 5.420 | 5.630 | 7,794,000 | 5.4983 | -1.43% |
| 2025-12-09 | 0 | 5.600 | 5.590 | 5.600 | 5.500 | 5.730 | 7,952,452 | 44,282,570 | 5.5684 | 5.600 | 5.590 | 5.600 | 5.500 | 5.730 | 7,952,452 | 5.5684 | 1.45% |
| 2025-12-08 | 0 | 5.520 | 5.510 | 5.520 | 5.450 | 5.880 | 12,415,904 | 68,749,815 | 5.5372 | 5.520 | 5.510 | 5.520 | 5.450 | 5.880 | 12,415,904 | 5.5372 | -6.12% |
| 2025-12-05 | 0 | 5.880 | 5.880 | 5.890 | 5.650 | 5.950 | 6,136,000 | 35,737,970 | 5.8243 | 5.880 | 5.880 | 5.890 | 5.650 | 5.950 | 6,136,000 | 5.8243 | 2.08% |
| 2025-12-04 | 0 | 5.760 | 5.760 | 5.780 | 5.530 | 5.780 | 4,839,000 | 27,613,860 | 5.7065 | 5.760 | 5.760 | 5.780 | 5.530 | 5.780 | 4,839,000 | 5.7065 | 3.04% |
| 2025-12-03 | 0 | 5.590 | 5.550 | 5.590 | 5.480 | 5.630 | 4,173,000 | 23,171,456 | 5.5527 | 5.590 | 5.550 | 5.590 | 5.480 | 5.630 | 4,173,000 | 5.5527 | -0.53% |
| 2025-12-02 | 0 | 5.620 | 5.610 | 5.620 | 5.580 | 5.810 | 4,147,000 | 23,486,775 | 5.6636 | 5.620 | 5.610 | 5.620 | 5.580 | 5.810 | 4,147,000 | 5.6636 | -2.60% |
| 2025-12-01 | 0 | 5.770 | 5.730 | 5.770 | 5.560 | 5.770 | 4,951,001 | 28,024,821 | 5.6604 | 5.770 | 5.730 | 5.770 | 5.560 | 5.770 | 4,951,001 | 5.6604 | 1.41% |
| 2025-11-28 | 0 | 5.690 | 5.690 | 5.710 | 5.660 | 5.860 | 4,700,000 | 26,883,180 | 5.7198 | 5.690 | 5.690 | 5.710 | 5.660 | 5.860 | 4,700,000 | 5.7198 | -1.04% |
| 2025-11-27 | 0 | 5.750 | 5.720 | 5.750 | 5.680 | 5.850 | 6,678,001 | 38,476,525 | 5.7617 | 5.750 | 5.720 | 5.750 | 5.680 | 5.850 | 6,678,001 | 5.7617 | -0.17% |
| 2025-11-26 | 0 | 5.760 | 5.750 | 5.760 | 5.730 | 6.030 | 7,749,584 | 45,337,796 | 5.8504 | 5.760 | 5.750 | 5.760 | 5.730 | 6.030 | 7,749,584 | 5.8504 | -0.17% |
| 2025-11-25 | 0 | 5.770 | 5.770 | 5.790 | 5.720 | 6.040 | 14,729,000 | 86,984,097 | 5.9056 | 5.770 | 5.770 | 5.790 | 5.720 | 6.040 | 14,729,000 | 5.9056 | 1.58% |
| 2025-11-24 | 0 | 5.680 | 5.670 | 5.680 | 5.550 | 5.810 | 10,917,000 | 61,904,188 | 5.6704 | 5.680 | 5.670 | 5.680 | 5.550 | 5.810 | 10,917,000 | 5.6704 | 3.09% |
| 2025-11-21 | 0 | 5.510 | 5.500 | 5.510 | 5.430 | 5.750 | 7,610,000 | 42,244,320 | 5.5512 | 5.510 | 5.500 | 5.510 | 5.430 | 5.750 | 7,610,000 | 5.5512 | -4.34% |
| 2025-11-20 | 0 | 5.760 | 5.730 | 5.760 | 5.620 | 5.820 | 4,788,000 | 27,380,870 | 5.7186 | 5.760 | 5.730 | 5.760 | 5.620 | 5.820 | 4,788,000 | 5.7186 | 1.23% |
| 2025-11-19 | 0 | 5.690 | 5.660 | 5.690 | 5.600 | 5.880 | 5,916,000 | 33,588,151 | 5.6775 | 5.690 | 5.660 | 5.690 | 5.600 | 5.880 | 5,916,000 | 5.6775 | -1.04% |
| 2025-11-18 | 0 | 5.750 | 5.740 | 5.750 | 5.680 | 6.080 | 11,875,000 | 68,906,053 | 5.8026 | 5.750 | 5.740 | 5.750 | 5.680 | 6.080 | 11,875,000 | 5.8026 | -4.33% |
| 2025-11-17 | 0 | 6.010 | 6.010 | 6.020 | 5.960 | 6.230 | 8,544,000 | 51,387,191 | 6.0144 | 6.010 | 6.010 | 6.020 | 5.960 | 6.230 | 8,544,000 | 6.0144 | -2.44% |
| 2025-11-14 | 0 | 6.160 | 6.150 | 6.160 | 6.120 | 6.400 | 11,586,000 | 72,388,490 | 6.2479 | 6.160 | 6.150 | 6.160 | 6.120 | 6.400 | 11,586,000 | 6.2479 | -1.12% |
| 2025-11-13 | 0 | 6.230 | 6.230 | 6.240 | 6.100 | 6.350 | 13,855,000 | 86,581,097 | 6.2491 | 6.230 | 6.230 | 6.240 | 6.100 | 6.350 | 13,855,000 | 6.2491 | 1.47% |
| 2025-11-12 | 0 | 6.140 | 6.140 | 6.150 | 6.090 | 6.480 | 12,751,452 | 79,865,506 | 6.2632 | 6.140 | 6.140 | 6.150 | 6.090 | 6.480 | 12,751,452 | 6.2632 | -1.76% |
| 2025-11-11 | 0 | 6.250 | 6.250 | 6.260 | 6.010 | 6.350 | 14,118,000 | 87,756,822 | 6.2160 | 6.250 | 6.250 | 6.260 | 6.010 | 6.350 | 14,118,000 | 6.2160 | 2.46% |
| 2025-11-10 | 0 | 6.100 | 6.080 | 6.100 | 5.700 | 6.100 | 11,089,000 | 66,481,157 | 5.9952 | 6.100 | 6.080 | 6.100 | 5.700 | 6.100 | 11,089,000 | 5.9952 | 4.81% |
| 2025-11-07 | 0 | 5.820 | 5.820 | 5.830 | 5.730 | 6.050 | 11,926,000 | 69,583,780 | 5.8346 | 5.820 | 5.820 | 5.830 | 5.730 | 6.050 | 11,926,000 | 5.8346 | -3.64% |
| 2025-11-06 | 0 | 6.040 | 6.020 | 6.040 | 5.820 | 6.100 | 19,485,000 | 115,187,385 | 5.9116 | 6.040 | 6.020 | 6.040 | 5.820 | 6.100 | 19,485,000 | 5.9116 | 0.33% |
| 2025-11-05 | 0 | 6.020 | 6.010 | 6.020 | 6.010 | 6.360 | 15,666,989 | 95,847,073 | 6.1178 | 6.020 | 6.010 | 6.020 | 6.010 | 6.360 | 15,666,989 | 6.1178 | -4.75% |
| 2025-11-04 | 0 | 6.320 | 6.270 | 6.320 | 6.210 | 6.480 | 9,876,000 | 62,322,530 | 6.3105 | 6.320 | 6.270 | 6.320 | 6.210 | 6.480 | 9,876,000 | 6.3105 | -0.94% |
| 2025-11-03 | 0 | 6.380 | 6.370 | 6.380 | 6.180 | 6.520 | 24,668,000 | 157,451,250 | 6.3828 | 6.380 | 6.370 | 6.380 | 6.180 | 6.520 | 24,668,000 | 6.3828 | 0.47% |
| 2025-10-31 | 0 | 6.350 | 6.340 | 6.350 | 6.270 | 6.880 | 49,801,452 | 322,559,464 | 6.4769 | 6.350 | 6.340 | 6.350 | 6.270 | 6.880 | 49,801,452 | 6.4769 | -0.78% |
| 2025-10-30 | 0 | 6.400 | 6.390 | 6.400 | 5.990 | 6.480 | 25,569,000 | 159,378,160 | 6.2333 | 6.400 | 6.390 | 6.400 | 5.990 | 6.480 | 25,569,000 | 6.2333 | 3.73% |
| 2025-10-28 | 0 | 6.170 | 6.140 | 6.170 | 6.010 | 6.370 | 8,944,000 | 55,018,525 | 6.1514 | 6.170 | 6.140 | 6.170 | 6.010 | 6.370 | 8,944,000 | 6.1514 | -2.99% |
| 2025-10-27 | 0 | 6.360 | 6.350 | 6.360 | 6.240 | 6.480 | 8,534,000 | 54,109,430 | 6.3405 | 6.360 | 6.350 | 6.360 | 6.240 | 6.480 | 8,534,000 | 6.3405 | 2.58% |
| 2025-10-24 | 0 | 6.200 | 6.190 | 6.200 | 6.190 | 6.330 | 7,448,000 | 46,596,536 | 6.2562 | 6.200 | 6.190 | 6.200 | 6.190 | 6.330 | 7,448,000 | 6.2562 | -0.64% |
| 2025-10-23 | 0 | 6.240 | 6.210 | 6.240 | 6.060 | 6.490 | 12,107,000 | 74,922,378 | 6.1884 | 6.240 | 6.210 | 6.240 | 6.060 | 6.490 | 12,107,000 | 6.1884 | -3.85% |
| 2025-10-22 | 0 | 6.490 | 6.490 | 6.500 | 6.420 | 6.700 | 6,996,000 | 45,387,377 | 6.4876 | 6.490 | 6.490 | 6.500 | 6.420 | 6.700 | 6,996,000 | 6.4876 | -0.76% |
| 2025-10-21 | 0 | 6.540 | 6.510 | 6.540 | 6.460 | 6.660 | 6,192,000 | 40,528,775 | 6.5453 | 6.540 | 6.510 | 6.540 | 6.460 | 6.660 | 6,192,000 | 6.5453 | -0.30% |
| 2025-10-20 | 0 | 6.560 | 6.550 | 6.560 | 6.430 | 6.680 | 6,175,520 | 40,191,539 | 6.5082 | 6.560 | 6.550 | 6.560 | 6.430 | 6.680 | 6,175,520 | 6.5082 | 1.39% |
| 2025-10-17 | 0 | 6.470 | 6.460 | 6.470 | 6.380 | 6.950 | 14,817,000 | 97,790,740 | 6.5999 | 6.470 | 6.460 | 6.470 | 6.380 | 6.950 | 14,817,000 | 6.5999 | -3.43% |
| 2025-10-16 | 0 | 6.700 | 6.660 | 6.700 | 6.590 | 7.090 | 20,233,000 | 136,904,980 | 6.7664 | 6.700 | 6.660 | 6.700 | 6.590 | 7.090 | 20,233,000 | 6.7664 | -1.90% |
| 2025-10-15 | 0 | 6.830 | 6.810 | 6.830 | 6.380 | 6.890 | 9,508,000 | 63,817,196 | 6.7119 | 6.830 | 6.810 | 6.830 | 6.380 | 6.890 | 9,508,000 | 6.7119 | 5.56% |
| 2025-10-14 | 0 | 6.470 | 6.460 | 6.470 | 6.350 | 7.090 | 16,040,000 | 105,444,872 | 6.5739 | 6.470 | 6.460 | 6.470 | 6.350 | 7.090 | 16,040,000 | 6.5739 | -5.55% |
| 2025-10-13 | 0 | 6.850 | 6.850 | 6.860 | 6.660 | 7.170 | 14,939,239 | 102,605,077 | 6.8682 | 6.850 | 6.850 | 6.860 | 6.660 | 7.170 | 14,939,239 | 6.8682 | -4.20% |
| 2025-10-10 | 0 | 7.150 | 7.110 | 7.150 | 7.040 | 7.320 | 13,985,719 | 99,853,106 | 7.1396 | 7.150 | 7.110 | 7.150 | 7.040 | 7.320 | 13,985,719 | 7.1396 | -1.11% |
| 2025-10-09 | 0 | 7.230 | 7.220 | 7.240 | 7.160 | 7.970 | 18,087,480 | 134,503,500 | 7.4363 | 7.230 | 7.220 | 7.240 | 7.160 | 7.970 | 18,087,480 | 7.4363 | -7.66% |
| 2025-10-08 | 0 | 7.830 | 7.830 | 7.850 | 7.580 | 8.000 | 1,869,000 | 14,566,086 | 7.7935 | 7.830 | 7.830 | 7.850 | 7.580 | 8.000 | 1,869,000 | 7.7935 | 0.77% |
| 2025-10-06 | 0 | 7.770 | 7.730 | 7.770 | 7.490 | 7.800 | 608,000 | 4,660,840 | 7.6659 | 7.770 | 7.730 | 7.770 | 7.490 | 7.800 | 608,000 | 7.6659 | -1.52% |
| 2025-10-03 | 0 | 7.890 | 7.820 | 7.890 | 7.680 | 7.920 | 547,000 | 4,284,424 | 7.8326 | 7.890 | 7.820 | 7.890 | 7.680 | 7.920 | 547,000 | 7.8326 | 0.64% |
| 2025-10-02 | 0 | 7.840 | 7.840 | 7.860 | 7.780 | 8.110 | 1,378,238 | 10,889,237 | 7.9008 | 7.840 | 7.840 | 7.860 | 7.780 | 8.110 | 1,378,238 | 7.9008 | -1.26% |
| 2025-09-30 | 0 | 7.940 | 7.940 | 7.960 | 7.410 | 8.040 | 25,348,000 | 199,197,740 | 7.8585 | 7.940 | 7.940 | 7.960 | 7.410 | 8.040 | 25,348,000 | 7.8585 | 6.58% |
| 2025-09-29 | 0 | 7.450 | 7.450 | 7.460 | 6.960 | 7.500 | 19,875,000 | 145,098,666 | 7.3006 | 7.450 | 7.450 | 7.460 | 6.960 | 7.500 | 19,875,000 | 7.3006 | 6.28% |
| 2025-09-26 | 0 | 7.010 | 7.000 | 7.010 | 6.850 | 7.310 | 15,304,950 | 107,740,830 | 7.0396 | 7.010 | 7.000 | 7.010 | 6.850 | 7.310 | 15,304,950 | 7.0396 | -3.04% |
| 2025-09-25 | 0 | 7.230 | 7.230 | 7.250 | 7.140 | 7.490 | 14,753,000 | 107,928,670 | 7.3157 | 7.230 | 7.230 | 7.250 | 7.140 | 7.490 | 14,753,000 | 7.3157 | 2.55% |
| 2025-09-24 | 0 | 7.050 | 7.030 | 7.050 | 6.980 | 7.340 | 13,812,000 | 98,020,420 | 7.0968 | 7.050 | 7.030 | 7.050 | 6.980 | 7.340 | 13,812,000 | 7.0968 | -3.56% |
| 2025-09-23 | 0 | 7.310 | 7.310 | 7.320 | 7.120 | 7.440 | 18,450,000 | 134,227,720 | 7.2752 | 7.310 | 7.310 | 7.320 | 7.120 | 7.440 | 18,450,000 | 7.2752 | 0.69% |
| 2025-09-22 | 0 | 7.260 | 7.250 | 7.260 | 7.260 | 7.880 | 17,656,000 | 131,524,762 | 7.4493 | 7.260 | 7.250 | 7.260 | 7.260 | 7.880 | 17,656,000 | 7.4493 | -5.10% |
| 2025-09-19 | 0 | 7.650 | 7.650 | 7.700 | 7.470 | 7.760 | 10,174,000 | 77,749,409 | 7.6420 | 7.650 | 7.650 | 7.700 | 7.470 | 7.760 | 10,174,000 | 7.6420 | 0.79% |
| 2025-09-18 | 0 | 7.590 | 7.590 | 7.600 | 7.330 | 7.960 | 20,622,672 | 157,057,204 | 7.6158 | 7.590 | 7.590 | 7.600 | 7.330 | 7.960 | 20,622,672 | 7.6158 | -2.44% |
| 2025-09-17 | 0 | 7.780 | 7.780 | 7.800 | 7.750 | 8.250 | 20,306,000 | 160,096,240 | 7.8842 | 7.780 | 7.780 | 7.800 | 7.750 | 8.250 | 20,306,000 | 7.8842 | -5.24% |
| 2025-09-16 | 0 | 8.210 | 8.200 | 8.210 | 8.020 | 8.630 | 19,327,644 | 159,872,633 | 8.2717 | 8.210 | 8.200 | 8.210 | 8.020 | 8.630 | 19,327,644 | 8.2717 | -0.73% |
| 2025-09-15 | 0 | 8.270 | 8.270 | 8.280 | 8.240 | 8.760 | 13,568,988 | 113,237,442 | 8.3453 | 8.270 | 8.270 | 8.280 | 8.240 | 8.760 | 13,568,988 | 8.3453 | -2.13% |
| 2025-09-12 | 0 | 8.450 | 8.420 | 8.450 | 8.050 | 8.640 | 24,032,200 | 202,003,579 | 8.4055 | 8.450 | 8.420 | 8.450 | 8.050 | 8.640 | 24,032,200 | 8.4055 | 6.29% |
| 2025-09-11 | 0 | 7.950 | 7.950 | 7.960 | 7.480 | 8.170 | 28,850,000 | 226,157,080 | 7.8391 | 7.950 | 7.950 | 7.960 | 7.480 | 8.170 | 28,850,000 | 7.8391 | -2.93% |
| 2025-09-10 | 0 | 8.190 | 8.190 | 8.200 | 8.110 | 8.500 | 11,870,000 | 98,013,320 | 8.2572 | 8.190 | 8.190 | 8.200 | 8.110 | 8.500 | 11,870,000 | 8.2572 | -3.08% |
| 2025-09-09 | 0 | 8.450 | 8.410 | 8.450 | 8.050 | 8.800 | 24,950,000 | 212,161,370 | 8.5035 | 8.450 | 8.410 | 8.450 | 8.050 | 8.800 | 24,950,000 | 8.5035 | 4.84% |
| 2025-09-08 | 0 | 8.060 | 8.050 | 8.060 | 7.830 | 8.500 | 37,895,246 | 304,788,615 | 8.0429 | 8.060 | 8.050 | 8.060 | 7.830 | 8.500 | 37,895,246 | 8.0429 | -4.05% |
| 2025-09-05 | 0 | 8.400 | 8.370 | 8.400 | 7.960 | 8.480 | 38,327,864 | 314,959,417 | 8.2175 | 8.400 | 8.370 | 8.400 | 7.960 | 8.480 | 38,327,864 | 8.2175 | 2.44% |
| 2025-09-04 | 0 | 8.200 | 8.130 | 8.200 | 7.990 | 8.750 | 17,391,428 | 143,505,122 | 8.2515 | 8.200 | 8.130 | 8.200 | 7.990 | 8.750 | 17,391,428 | 8.2515 | -5.31% |
| 2025-09-03 | 0 | 8.660 | 8.650 | 8.660 | 8.530 | 9.000 | 13,566,000 | 118,596,960 | 8.7422 | 8.660 | 8.650 | 8.660 | 8.530 | 9.000 | 13,566,000 | 8.7422 | -1.03% |
| 2025-09-02 | 0 | 8.750 | 8.750 | 8.770 | 8.560 | 9.150 | 13,220,000 | 116,286,560 | 8.7963 | 8.750 | 8.750 | 8.770 | 8.560 | 9.150 | 13,220,000 | 8.7963 | -3.31% |
| 2025-09-01 | 0 | 9.050 | 9.050 | 9.060 | 8.490 | 9.130 | 21,311,000 | 190,836,911 | 8.9549 | 9.050 | 9.050 | 9.060 | 8.490 | 9.130 | 21,311,000 | 8.9549 | 4.26% |
| 2025-08-29 | 0 | 8.680 | 8.670 | 8.680 | 8.350 | 9.000 | 17,905,000 | 156,016,030 | 8.7135 | 8.680 | 8.670 | 8.680 | 8.350 | 9.000 | 17,905,000 | 8.7135 | 1.64% |
| 2025-08-28 | 0 | 8.540 | 8.540 | 8.550 | 8.320 | 9.130 | 30,032,000 | 257,742,430 | 8.5823 | 8.540 | 8.540 | 8.550 | 8.320 | 9.130 | 30,032,000 | 8.5823 | -6.05% |
| 2025-08-27 | 0 | 9.090 | 9.000 | 9.090 | 8.900 | 9.600 | 19,935,000 | 181,067,130 | 9.0829 | 9.090 | 9.000 | 9.090 | 8.900 | 9.600 | 19,935,000 | 9.0829 | -3.40% |
| 2025-08-26 | 0 | 9.410 | 9.370 | 9.410 | 9.240 | 10.06 | 26,519,420 | 252,413,912 | 9.5181 | 9.410 | 9.370 | 9.410 | 9.240 | 10.06 | 26,519,420 | 9.5181 | -3.49% |
| 2025-08-25 | 0 | 9.750 | 9.750 | 9.780 | 9.610 | 10.50 | 44,565,000 | 435,028,228 | 9.7617 | 9.750 | 9.750 | 9.780 | 9.610 | 10.50 | 44,565,000 | 9.7617 | -4.22% |
| 2025-08-22 | 0 | 10.18 | 10.17 | 10.18 | 9.570 | 10.33 | 34,488,300 | 346,385,519 | 10.044 | 10.18 | 10.17 | 10.18 | 9.570 | 10.33 | 34,488,300 | 10.044 | 6.26% |
| 2025-08-21 | 0 | 9.580 | 9.570 | 9.580 | 9.060 | 9.880 | 21,104,600 | 200,899,309 | 9.5192 | 9.580 | 9.570 | 9.580 | 9.060 | 9.880 | 21,104,600 | 9.5192 | 6.09% |
| 2025-08-20 | 0 | 9.030 | 9.000 | 9.030 | 8.740 | 9.540 | 24,190,000 | 218,284,880 | 9.0238 | 9.030 | 9.000 | 9.030 | 8.740 | 9.540 | 24,190,000 | 9.0238 | -6.04% |
| 2025-08-19 | 0 | 9.610 | 9.600 | 9.610 | 9.170 | 9.820 | 20,512,000 | 194,786,237 | 9.4962 | 9.610 | 9.600 | 9.610 | 9.170 | 9.820 | 20,512,000 | 9.4962 | 1.26% |
| 2025-08-18 | 0 | 9.490 | 9.480 | 9.490 | 9.470 | 10.10 | 22,548,000 | 219,324,127 | 9.7270 | 9.490 | 9.480 | 9.490 | 9.470 | 10.10 | 22,548,000 | 9.7270 | -2.77% |
| 2025-08-15 | 0 | 9.760 | 9.760 | 9.770 | 9.720 | 10.38 | 29,456,000 | 294,016,000 | 9.9815 | 9.760 | 9.760 | 9.770 | 9.720 | 10.38 | 29,456,000 | 9.9815 | -1.91% |
| 2025-08-14 | 0 | 9.950 | 9.930 | 9.950 | 9.680 | 10.10 | 24,294,000 | 241,348,515 | 9.9345 | 9.950 | 9.930 | 9.950 | 9.680 | 10.10 | 24,294,000 | 9.9345 | 2.05% |
| 2025-08-13 | 0 | 9.750 | 9.750 | 9.760 | 9.050 | 9.990 | 33,601,000 | 321,913,660 | 9.5805 | 9.750 | 9.750 | 9.760 | 9.050 | 9.990 | 33,601,000 | 9.5805 | 6.79% |
| 2025-08-12 | 0 | 9.130 | 9.110 | 9.130 | 8.960 | 9.520 | 15,832,095 | 145,253,859 | 9.1746 | 9.130 | 9.110 | 9.130 | 8.960 | 9.520 | 15,832,095 | 9.1746 | -1.08% |
| 2025-08-11 | 0 | 9.230 | 9.220 | 9.230 | 8.530 | 9.390 | 37,181,098 | 332,996,205 | 8.9561 | 9.230 | 9.220 | 9.230 | 8.530 | 9.390 | 37,181,098 | 8.9561 | 1.43% |
| 2025-08-08 | 0 | 9.100 | 9.060 | 9.100 | 8.800 | 9.900 | 43,343,020 | 399,515,827 | 9.2175 | 9.100 | 9.060 | 9.100 | 8.800 | 9.900 | 43,343,020 | 9.2175 | -2.99% |
| 2025-08-07 | 0 | 9.380 | 9.370 | 9.380 | 9.040 | 10.32 | 48,625,000 | 458,016,914 | 9.4194 | 9.380 | 9.370 | 9.380 | 9.040 | 10.32 | 48,625,000 | 9.4194 | -6.11% |
| 2025-08-06 | 0 | 9.990 | 9.980 | 9.990 | 9.300 | 10.20 | 70,662,878 | 689,986,670 | 9.7645 | 9.990 | 9.980 | 9.990 | 9.300 | 10.20 | 70,662,878 | 9.7645 | 4.61% |
| 2025-08-05 | 0 | 9.550 | 9.530 | 9.550 | 8.440 | 9.550 | 60,599,902 | 541,923,959 | 8.9427 | 9.550 | 9.530 | 9.550 | 8.440 | 9.550 | 60,599,902 | 8.9427 | 14.78% |
| 2025-08-04 | 0 | 8.320 | 8.320 | 8.330 | 7.750 | 8.740 | 36,229,954 | 299,551,264 | 8.2681 | 8.320 | 8.320 | 8.330 | 7.750 | 8.740 | 36,229,954 | 8.2681 | 4.65% |
| 2025-08-01 | 0 | 7.950 | 7.940 | 7.950 | 7.610 | 8.260 | 34,091,000 | 274,377,455 | 8.0484 | 7.950 | 7.940 | 7.950 | 7.610 | 8.260 | 34,091,000 | 8.0484 | 2.45% |
| 2025-07-31 | 0 | 7.760 | 7.740 | 7.760 | 7.540 | 8.350 | 34,885,000 | 277,750,064 | 7.9619 | 7.760 | 7.740 | 7.760 | 7.540 | 8.350 | 34,885,000 | 7.9619 | 0.65% |
| 2025-07-30 | 0 | 7.710 | 7.680 | 7.710 | 7.510 | 8.180 | 23,482,000 | 184,293,590 | 7.8483 | 7.710 | 7.680 | 7.710 | 7.510 | 8.180 | 23,482,000 | 7.8483 | -4.10% |
| 2025-07-29 | 0 | 8.040 | 8.040 | 8.050 | 7.440 | 8.230 | 43,696,000 | 347,246,860 | 7.9469 | 8.040 | 8.040 | 8.050 | 7.440 | 8.230 | 43,696,000 | 7.9469 | 6.49% |
| 2025-07-28 | 0 | 7.550 | 7.550 | 7.570 | 7.230 | 7.600 | 21,123,300 | 157,095,524 | 7.4371 | 7.550 | 7.550 | 7.570 | 7.230 | 7.600 | 21,123,300 | 7.4371 | 1.21% |
| 2025-07-25 | 0 | 7.460 | 7.450 | 7.460 | 7.400 | 8.400 | 47,660,000 | 373,755,917 | 7.8421 | 7.460 | 7.450 | 7.460 | 7.400 | 8.400 | 47,660,000 | 7.8421 | -4.36% |
| 2025-07-24 | 0 | 7.800 | 7.780 | 7.800 | 7.750 | 8.100 | 23,094,000 | 181,577,759 | 7.8626 | 7.800 | 7.780 | 7.800 | 7.750 | 8.100 | 23,094,000 | 7.8626 | -2.38% |
| 2025-07-23 | 0 | 7.990 | 7.910 | 7.990 | 7.460 | 8.490 | 98,006,000 | 784,994,954 | 8.0097 | 7.990 | 7.910 | 7.990 | 7.460 | 8.490 | 98,006,000 | 8.0097 | 8.27% |
| 2025-07-22 | 0 | 7.380 | 7.370 | 7.380 | 7.370 | 7.990 | 40,383,408 | 305,416,380 | 7.5629 | 7.380 | 7.370 | 7.380 | 7.370 | 7.990 | 40,383,408 | 7.5629 | -5.14% |
| 2025-07-21 | 0 | 7.780 | 7.780 | 7.790 | 7.290 | 8.520 | 104,561,174 | 831,168,961 | 7.9491 | 7.780 | 7.780 | 7.790 | 7.290 | 8.520 | 104,561,174 | 7.9491 | -2.02% |
| 2025-07-18 | 0 | 7.940 | 7.930 | 7.940 | 6.210 | 8.120 | 206,924,733 | 1,487,432,544 | 7.1883 | 7.940 | 7.930 | 7.940 | 6.210 | 8.120 | 206,924,733 | 7.1883 | 24.65% |
| 2025-07-17 | 0 | 6.370 | 6.370 | 6.380 | 5.130 | 6.520 | 155,680,771 | 928,302,160 | 5.9629 | 6.370 | 6.370 | 6.380 | 5.130 | 6.520 | 155,680,771 | 5.9629 | 24.66% |
| 2025-07-16 | 0 | 5.110 | 5.100 | 5.110 | 5.050 | 5.420 | 32,824,603 | 171,614,263 | 5.2282 | 5.110 | 5.100 | 5.110 | 5.050 | 5.420 | 32,824,603 | 5.2282 | -0.20% |
| 2025-07-15 | 0 | 5.120 | 5.120 | 5.130 | 4.900 | 5.260 | 41,501,000 | 210,258,235 | 5.0663 | 5.120 | 5.120 | 5.130 | 4.900 | 5.260 | 41,501,000 | 5.0663 | 3.85% |
| 2025-07-14 | 0 | 4.930 | 4.930 | 4.950 | 4.800 | 5.080 | 23,197,000 | 114,989,250 | 4.9571 | 4.930 | 4.930 | 4.950 | 4.800 | 5.080 | 23,197,000 | 4.9571 | 0.61% |
| 2025-07-11 | 0 | 4.900 | 4.890 | 4.900 | 4.800 | 5.100 | 28,933,000 | 141,737,625 | 4.8988 | 4.900 | 4.890 | 4.900 | 4.800 | 5.100 | 28,933,000 | 4.8988 | -1.80% |
| 2025-07-10 | 0 | 4.990 | 4.990 | 5.010 | 4.910 | 5.170 | 17,373,000 | 87,246,325 | 5.0219 | 4.990 | 4.990 | 5.010 | 4.910 | 5.170 | 17,373,000 | 5.0219 | -0.20% |
| 2025-07-09 | 0 | 5.000 | 5.000 | 5.020 | 5.000 | 5.150 | 19,577,000 | 99,184,040 | 5.0664 | 5.000 | 5.000 | 5.020 | 5.000 | 5.150 | 19,577,000 | 5.0664 | -4.21% |
| 2025-07-08 | 0 | 5.220 | 5.190 | 5.220 | 5.160 | 5.340 | 9,531,000 | 49,910,780 | 5.2367 | 5.220 | 5.190 | 5.220 | 5.160 | 5.340 | 9,531,000 | 5.2367 | 0.38% |
| 2025-07-07 | 0 | 5.200 | 5.200 | 5.210 | 5.160 | 5.450 | 11,210,000 | 58,611,200 | 5.2285 | 5.200 | 5.200 | 5.210 | 5.160 | 5.450 | 11,210,000 | 5.2285 | -3.35% |
| 2025-07-04 | 0 | 5.380 | 5.370 | 5.380 | 5.150 | 5.620 | 30,383,000 | 162,359,420 | 5.3438 | 5.380 | 5.370 | 5.380 | 5.150 | 5.620 | 30,383,000 | 5.3438 | -4.61% |
| 2025-07-03 | 0 | 5.640 | 5.630 | 5.640 | 5.440 | 5.820 | 15,284,000 | 87,009,903 | 5.6929 | 5.640 | 5.630 | 5.640 | 5.440 | 5.820 | 15,284,000 | 5.6929 | 1.99% |
| 2025-07-02 | 0 | 5.530 | 5.500 | 5.530 | 5.350 | 5.730 | 17,719,000 | 98,157,247 | 5.5397 | 5.530 | 5.500 | 5.530 | 5.350 | 5.730 | 17,719,000 | 5.5397 | 2.41% |
| 2025-06-30 | 0 | 5.400 | 5.380 | 5.400 | 5.340 | 5.820 | 23,406,000 | 127,734,040 | 5.4573 | 5.400 | 5.380 | 5.400 | 5.340 | 5.820 | 23,406,000 | 5.4573 | -6.09% |
| 2025-06-27 | 0 | 5.750 | 5.710 | 5.750 | 5.490 | 5.770 | 12,954,000 | 73,417,900 | 5.6676 | 5.750 | 5.710 | 5.750 | 5.490 | 5.770 | 12,954,000 | 5.6676 | 2.68% |
| 2025-06-26 | 0 | 5.600 | 5.570 | 5.600 | 5.470 | 5.950 | 13,890,000 | 78,262,220 | 5.6344 | 5.600 | 5.570 | 5.600 | 5.470 | 5.950 | 13,890,000 | 5.6344 | -2.61% |
| 2025-06-25 | 0 | 5.750 | 5.750 | 5.760 | 5.640 | 6.050 | 12,750,000 | 73,672,266 | 5.7782 | 5.750 | 5.750 | 5.760 | 5.640 | 6.050 | 12,750,000 | 5.7782 | -2.04% |
| 2025-06-24 | 0 | 5.870 | 5.870 | 5.880 | 5.800 | 6.050 | 15,789,000 | 93,255,090 | 5.9063 | 5.870 | 5.870 | 5.880 | 5.800 | 6.050 | 15,789,000 | 5.9063 | -2.49% |
| 2025-06-23 | 0 | 6.020 | 6.020 | 6.030 | 5.620 | 6.180 | 23,814,000 | 141,818,333 | 5.9553 | 6.020 | 6.020 | 6.030 | 5.620 | 6.180 | 23,814,000 | 5.9553 | 3.44% |
| 2025-06-20 | 0 | 5.820 | 5.800 | 5.820 | 5.260 | 5.980 | 32,004,000 | 181,054,260 | 5.6572 | 5.820 | 5.800 | 5.820 | 5.260 | 5.980 | 32,004,000 | 5.6572 | 9.40% |
| 2025-06-19 | 0 | 5.320 | 5.320 | 5.330 | 5.210 | 5.560 | 14,416,000 | 77,173,756 | 5.3533 | 5.320 | 5.320 | 5.330 | 5.210 | 5.560 | 14,416,000 | 5.3533 | -1.48% |
| 2025-06-18 | 0 | 5.400 | 5.370 | 5.400 | 5.160 | 5.430 | 11,344,000 | 60,114,990 | 5.2993 | 5.400 | 5.370 | 5.400 | 5.160 | 5.430 | 11,344,000 | 5.2993 | 2.27% |
| 2025-06-17 | 0 | 5.280 | 5.280 | 5.300 | 5.150 | 5.880 | 27,572,000 | 149,460,357 | 5.4207 | 5.280 | 5.280 | 5.300 | 5.150 | 5.880 | 27,572,000 | 5.4207 | -8.01% |
| 2025-06-16 | 0 | 5.740 | 5.720 | 5.740 | 5.660 | 6.240 | 24,500,000 | 143,898,600 | 5.8734 | 5.740 | 5.720 | 5.740 | 5.660 | 6.240 | 24,500,000 | 5.8734 | -3.04% |
| 2025-06-13 | 0 | 5.920 | 5.900 | 5.920 | 5.620 | 6.390 | 25,871,000 | 153,848,870 | 5.9468 | 5.920 | 5.900 | 5.920 | 5.620 | 6.390 | 25,871,000 | 5.9468 | -4.98% |
| 2025-06-12 | 0 | 6.230 | 6.220 | 6.230 | 5.960 | 6.440 | 43,829,000 | 270,220,921 | 6.1653 | 6.230 | 6.220 | 6.230 | 5.960 | 6.440 | 43,829,000 | 6.1653 | 0.16% |
| 2025-06-11 | 0 | 6.220 | 6.170 | 6.220 | 5.690 | 6.220 | 53,243,000 | 318,574,090 | 5.9834 | 6.220 | 6.170 | 6.220 | 5.690 | 6.220 | 53,243,000 | 5.9834 | 8.74% |
| 2025-06-10 | 0 | 5.720 | 5.710 | 5.720 | 5.090 | 5.850 | 58,599,791 | 324,037,497 | 5.5297 | 5.720 | 5.710 | 5.720 | 5.090 | 5.850 | 58,599,791 | 5.5297 | 11.50% |
| 2025-06-09 | 0 | 5.130 | 5.120 | 5.130 | 4.850 | 5.330 | 26,700,000 | 137,296,000 | 5.1422 | 5.130 | 5.120 | 5.130 | 4.850 | 5.330 | 26,700,000 | 5.1422 | 0.59% |
| 2025-06-06 | 0 | 5.100 | 5.100 | 5.110 | 4.470 | 5.240 | 42,341,000 | 210,805,050 | 4.9787 | 5.100 | 5.100 | 5.110 | 4.470 | 5.240 | 42,341,000 | 4.9787 | 10.87% |
| 2025-06-05 | 0 | 4.600 | 4.600 | 4.610 | 4.460 | 4.910 | 17,136,000 | 79,742,240 | 4.6535 | 4.600 | 4.600 | 4.610 | 4.460 | 4.910 | 17,136,000 | 4.6535 | -2.54% |
| 2025-06-04 | 0 | 4.720 | 4.720 | 4.730 | 4.670 | 5.050 | 25,415,000 | 123,040,025 | 4.8412 | 4.720 | 4.720 | 4.730 | 4.670 | 5.050 | 25,415,000 | 4.8412 | -0.63% |
| 2025-06-03 | 0 | 4.750 | 4.750 | 4.770 | 4.550 | 4.910 | 22,820,000 | 108,276,705 | 4.7448 | 4.750 | 4.750 | 4.770 | 4.550 | 4.910 | 22,820,000 | 4.7448 | 5.32% |
| 2025-06-02 | 0 | 4.510 | 4.510 | 4.520 | 4.350 | 4.670 | 1,439,000 | 6,406,159 | 4.4518 | 4.510 | 4.510 | 4.520 | 4.350 | 4.670 | 1,439,000 | 4.4518 | -2.80% |
| 2025-05-30 | 0 | 4.640 | 4.620 | 4.640 | 4.570 | 4.810 | 8,249,010 | 38,590,388 | 4.6782 | 4.640 | 4.620 | 4.640 | 4.570 | 4.810 | 8,249,010 | 4.6782 | -0.85% |
| 2025-05-29 | 0 | 4.680 | 4.660 | 4.680 | 4.430 | 4.780 | 14,357,000 | 66,767,377 | 4.6505 | 4.680 | 4.660 | 4.680 | 4.430 | 4.780 | 14,357,000 | 4.6505 | 4.46% |
| 2025-05-28 | 0 | 4.480 | 4.480 | 4.490 | 4.340 | 4.620 | 9,887,014 | 44,465,480 | 4.4974 | 4.480 | 4.480 | 4.490 | 4.340 | 4.620 | 9,887,014 | 4.4974 | 0.00% |
| 2025-05-27 | 0 | 4.480 | 4.470 | 4.480 | 4.090 | 4.530 | 21,732,650 | 95,956,165 | 4.4153 | 4.480 | 4.470 | 4.480 | 4.090 | 4.530 | 21,732,650 | 4.4153 | 8.21% |
| 2025-05-26 | 0 | 4.140 | 4.130 | 4.140 | 4.100 | 4.520 | 13,251,000 | 56,249,441 | 4.2449 | 4.140 | 4.130 | 4.140 | 4.100 | 4.520 | 13,251,000 | 4.2449 | -6.76% |
| 2025-05-23 | 0 | 4.440 | 4.440 | 4.470 | 4.320 | 4.620 | 20,561,000 | 91,765,620 | 4.4631 | 4.440 | 4.440 | 4.470 | 4.320 | 4.620 | 20,561,000 | 4.4631 | 3.26% |
| 2025-05-22 | 0 | 4.300 | 4.280 | 4.300 | 4.250 | 4.490 | 12,987,000 | 56,289,930 | 4.3343 | 4.300 | 4.280 | 4.300 | 4.250 | 4.490 | 12,987,000 | 4.3343 | -3.80% |
| 2025-05-21 | 0 | 4.470 | 4.470 | 4.480 | 4.370 | 4.630 | 14,001,000 | 63,071,190 | 4.5048 | 4.470 | 4.470 | 4.480 | 4.370 | 4.630 | 14,001,000 | 4.5048 | 1.36% |
| 2025-05-20 | 0 | 4.410 | 4.410 | 4.430 | 4.380 | 4.760 | 17,829,000 | 81,239,325 | 4.5566 | 4.410 | 4.410 | 4.430 | 4.380 | 4.760 | 17,829,000 | 4.5566 | 1.15% |
| 2025-05-19 | 0 | 4.360 | 4.350 | 4.360 | 4.210 | 4.420 | 6,434,000 | 27,663,393 | 4.2996 | 4.360 | 4.350 | 4.360 | 4.210 | 4.420 | 6,434,000 | 4.2996 | -1.13% |
| 2025-05-16 | 0 | 4.410 | 4.410 | 4.430 | 4.340 | 4.570 | 9,012,000 | 40,236,518 | 4.4648 | 4.410 | 4.410 | 4.430 | 4.340 | 4.570 | 9,012,000 | 4.4648 | 0.23% |
| 2025-05-15 | 0 | 4.400 | 4.400 | 4.410 | 4.230 | 4.480 | 6,495,000 | 28,444,039 | 4.3794 | 4.400 | 4.400 | 4.410 | 4.230 | 4.480 | 6,495,000 | 4.3794 | 1.38% |
| 2025-05-14 | 0 | 4.340 | 4.330 | 4.340 | 4.220 | 4.410 | 6,300,005 | 27,133,222 | 4.3069 | 4.340 | 4.330 | 4.340 | 4.220 | 4.410 | 6,300,005 | 4.3069 | 1.64% |
| 2025-05-13 | 0 | 4.270 | 4.270 | 4.300 | 4.200 | 4.590 | 11,912,000 | 52,297,009 | 4.3903 | 4.270 | 4.270 | 4.300 | 4.200 | 4.590 | 11,912,000 | 4.3903 | -0.23% |
| 2025-05-12 | 0 | 4.280 | 4.260 | 4.280 | 3.970 | 4.390 | 19,323,802 | 81,814,395 | 4.2339 | 4.280 | 4.260 | 4.280 | 3.970 | 4.390 | 19,323,802 | 4.2339 | -4.68% |
| 2025-05-09 | 0 | 4.490 | 4.480 | 4.490 | 4.450 | 4.710 | 14,568,000 | 66,277,100 | 4.5495 | 4.490 | 4.480 | 4.490 | 4.450 | 4.710 | 14,568,000 | 4.5495 | -3.44% |
| 2025-05-08 | 0 | 4.650 | 4.650 | 4.660 | 4.460 | 4.850 | 12,517,000 | 57,445,305 | 4.5894 | 4.650 | 4.650 | 4.660 | 4.460 | 4.850 | 12,517,000 | 4.5894 | -0.21% |
| 2025-05-07 | 0 | 4.660 | 4.630 | 4.660 | 4.570 | 5.060 | 14,652,000 | 68,433,920 | 4.6706 | 4.660 | 4.630 | 4.660 | 4.570 | 5.060 | 14,652,000 | 4.6706 | -4.51% |
| 2025-05-06 | 0 | 4.880 | 4.860 | 4.900 | 4.740 | 5.100 | 15,942,000 | 77,455,795 | 4.8586 | 4.880 | 4.860 | 4.900 | 4.740 | 5.100 | 15,942,000 | 4.8586 | -3.37% |
| 2025-05-02 | 0 | 5.050 | 5.050 | 5.110 | 4.950 | 5.190 | 2,173,600 | 10,993,800 | 5.0579 | 5.050 | 5.050 | 5.110 | 4.950 | 5.190 | 2,173,600 | 5.0579 | 0.20% |
| 2025-04-30 | 0 | 5.040 | 5.030 | 5.040 | 4.590 | 5.160 | 31,855,600 | 157,306,921 | 4.9381 | 5.040 | 5.030 | 5.040 | 4.590 | 5.160 | 31,855,600 | 4.9381 | 9.57% |
| 2025-04-29 | 0 | 4.600 | 4.600 | 4.610 | 4.240 | 4.810 | 31,729,000 | 145,349,600 | 4.5810 | 4.600 | 4.600 | 4.610 | 4.240 | 4.810 | 31,729,000 | 4.5810 | 8.49% |
| 2025-04-28 | 0 | 4.240 | 4.240 | 4.250 | 4.160 | 4.410 | 10,945,000 | 46,886,550 | 4.2838 | 4.240 | 4.240 | 4.250 | 4.160 | 4.410 | 10,945,000 | 4.2838 | -2.53% |
| 2025-04-25 | 0 | 4.350 | 4.340 | 4.350 | 4.310 | 4.750 | 21,941,000 | 97,972,594 | 4.4653 | 4.350 | 4.340 | 4.350 | 4.310 | 4.750 | 21,941,000 | 4.4653 | -3.97% |
| 2025-04-24 | 0 | 4.530 | 4.530 | 4.540 | 4.140 | 4.850 | 56,738,000 | 250,997,100 | 4.4238 | 4.530 | 4.530 | 4.540 | 4.140 | 4.850 | 56,738,000 | 4.4238 | 8.11% |
| 2025-04-23 | 0 | 4.190 | 4.190 | 4.200 | 4.150 | 4.520 | 24,008,000 | 103,815,690 | 4.3242 | 4.190 | 4.190 | 4.200 | 4.150 | 4.520 | 24,008,000 | 4.3242 | -0.95% |
| 2025-04-22 | 0 | 4.230 | 4.230 | 4.250 | 4.000 | 4.480 | 39,644,800 | 171,440,213 | 4.3244 | 4.230 | 4.230 | 4.250 | 4.000 | 4.480 | 39,644,800 | 4.3244 | 6.82% |
| 2025-04-17 | 0 | 3.960 | 3.960 | 3.970 | 3.810 | 4.060 | 8,654,000 | 34,169,385 | 3.9484 | 3.960 | 3.960 | 3.970 | 3.810 | 4.060 | 8,654,000 | 3.9484 | 2.86% |
| 2025-04-16 | 0 | 3.850 | 3.850 | 3.860 | 3.800 | 4.130 | 9,628,000 | 37,673,240 | 3.9129 | 3.850 | 3.850 | 3.860 | 3.800 | 4.130 | 9,628,000 | 3.9129 | -6.55% |
| 2025-04-15 | 0 | 4.120 | 4.070 | 4.120 | 4.010 | 4.270 | 9,190,000 | 37,695,789 | 4.1018 | 4.120 | 4.070 | 4.120 | 4.010 | 4.270 | 9,190,000 | 4.1018 | -1.20% |
| 2025-04-14 | 0 | 4.170 | 4.170 | 4.180 | 4.140 | 4.420 | 20,826,500 | 89,035,336 | 4.2751 | 4.170 | 4.170 | 4.180 | 4.140 | 4.420 | 20,826,500 | 4.2751 | -1.42% |
| 2025-04-11 | 0 | 4.230 | 4.220 | 4.230 | 3.610 | 4.310 | 35,767,500 | 144,281,948 | 4.0339 | 4.230 | 4.220 | 4.230 | 3.610 | 4.310 | 35,767,500 | 4.0339 | 16.21% |
| 2025-04-10 | 0 | 3.640 | 3.640 | 3.650 | 3.440 | 3.870 | 25,093,000 | 91,458,204 | 3.6448 | 3.640 | 3.640 | 3.650 | 3.440 | 3.870 | 25,093,000 | 3.6448 | 8.01% |
| 2025-04-09 | 0 | 3.370 | 3.360 | 3.370 | 3.050 | 3.400 | 14,555,000 | 47,029,865 | 3.2312 | 3.370 | 3.360 | 3.370 | 3.050 | 3.400 | 14,555,000 | 3.2312 | -1.46% |
| 2025-04-08 | 0 | 3.420 | 3.410 | 3.420 | 3.240 | 3.480 | 13,326,000 | 44,835,564 | 3.3645 | 3.420 | 3.410 | 3.420 | 3.240 | 3.480 | 13,326,000 | 3.3645 | 4.91% |
| 2025-04-07 | 0 | 3.260 | 3.210 | 3.260 | 3.110 | 3.790 | 22,351,000 | 75,669,317 | 3.3855 | 3.260 | 3.210 | 3.260 | 3.110 | 3.790 | 22,351,000 | 3.3855 | -18.09% |
| 2025-04-03 | 0 | 3.980 | 3.980 | 3.990 | 3.830 | 4.290 | 25,898,000 | 103,801,700 | 4.0081 | 3.980 | 3.980 | 3.990 | 3.830 | 4.290 | 25,898,000 | 4.0081 | -2.93% |
| 2025-04-02 | 0 | 4.100 | 4.080 | 4.100 | 4.050 | 4.350 | 23,432,700 | 97,676,370 | 4.1684 | 4.100 | 4.080 | 4.100 | 4.050 | 4.350 | 23,432,700 | 4.1684 | -3.07% |
| 2025-04-01 | 0 | 4.230 | 4.230 | 4.240 | 4.100 | 4.470 | 45,973,700 | 196,494,374 | 4.2741 | 4.230 | 4.230 | 4.240 | 4.100 | 4.470 | 45,973,700 | 4.2741 | -2.98% |
| 2025-03-31 | 0 | 4.360 | 4.350 | 4.360 | 3.770 | 4.500 | 100,957,000 | 425,714,304 | 4.2168 | 4.360 | 4.350 | 4.360 | 3.770 | 4.500 | 100,957,000 | 4.2168 | 14.44% |
| 2025-03-28 | 0 | 3.810 | 3.800 | 3.810 | 3.310 | 4.190 | 146,762,704 | 567,012,698 | 3.8635 | 3.810 | 3.800 | 3.810 | 3.310 | 4.190 | 146,762,704 | 3.8635 | 16.87% |
| 2025-03-27 | 0 | 3.260 | 3.260 | 3.280 | 3.060 | 3.370 | 8,167,000 | 26,626,230 | 3.2602 | 3.260 | 3.260 | 3.280 | 3.060 | 3.370 | 8,167,000 | 3.2602 | 4.15% |
| 2025-03-26 | 0 | 3.130 | 3.120 | 3.130 | 3.090 | 3.240 | 2,061,000 | 6,434,100 | 3.1218 | 3.130 | 3.120 | 3.130 | 3.090 | 3.240 | 2,061,000 | 3.1218 | 0.32% |
| 2025-03-25 | 0 | 3.120 | 3.120 | 3.130 | 3.100 | 3.270 | 4,014,000 | 12,682,620 | 3.1596 | 3.120 | 3.120 | 3.130 | 3.100 | 3.270 | 4,014,000 | 3.1596 | -3.70% |
| 2025-03-24 | 0 | 3.240 | 3.240 | 3.270 | 3.190 | 3.360 | 3,284,000 | 10,709,200 | 3.2610 | 3.240 | 3.240 | 3.270 | 3.190 | 3.360 | 3,284,000 | 3.2610 | -0.92% |
| 2025-03-21 | 0 | 3.270 | 3.260 | 3.270 | 3.220 | 3.540 | 6,653,000 | 22,066,520 | 3.3168 | 3.270 | 3.260 | 3.270 | 3.220 | 3.540 | 6,653,000 | 3.3168 | -6.30% |
| 2025-03-20 | 0 | 3.490 | 3.490 | 3.500 | 3.450 | 3.630 | 6,675,000 | 23,708,570 | 3.5518 | 3.490 | 3.490 | 3.500 | 3.450 | 3.630 | 6,675,000 | 3.5518 | -0.29% |
| 2025-03-19 | 0 | 3.500 | 3.490 | 3.500 | 3.310 | 3.520 | 8,779,000 | 30,198,690 | 3.4399 | 3.500 | 3.490 | 3.500 | 3.310 | 3.520 | 8,779,000 | 3.4399 | 5.74% |
| 2025-03-18 | 0 | 3.310 | 3.300 | 3.310 | 3.250 | 3.470 | 10,767,000 | 36,253,480 | 3.3671 | 3.310 | 3.300 | 3.310 | 3.250 | 3.470 | 10,767,000 | 3.3671 | 3.44% |
| 2025-03-17 | 0 | 3.200 | 3.190 | 3.200 | 3.180 | 3.380 | 7,637,000 | 24,668,170 | 3.2301 | 3.200 | 3.190 | 3.200 | 3.180 | 3.380 | 7,637,000 | 3.2301 | -4.19% |
| 2025-03-14 | 0 | 3.340 | 3.310 | 3.340 | 3.220 | 3.380 | 8,978,000 | 29,693,234 | 3.3073 | 3.340 | 3.310 | 3.340 | 3.220 | 3.380 | 8,978,000 | 3.3073 | 2.77% |
| 2025-03-13 | 0 | 3.250 | 3.250 | 3.280 | 3.220 | 3.410 | 4,119,000 | 13,588,460 | 3.2990 | 3.250 | 3.250 | 3.280 | 3.220 | 3.410 | 4,119,000 | 3.2990 | -0.91% |
| 2025-03-12 | 0 | 3.280 | 3.260 | 3.280 | 3.220 | 3.410 | 4,431,000 | 14,752,415 | 3.3294 | 3.280 | 3.260 | 3.280 | 3.220 | 3.410 | 4,431,000 | 3.3294 | -0.91% |
| 2025-03-11 | 0 | 3.310 | 3.310 | 3.330 | 3.200 | 3.350 | 4,615,000 | 15,074,380 | 3.2664 | 3.310 | 3.310 | 3.330 | 3.200 | 3.350 | 4,615,000 | 3.2664 | 1.22% |
| 2025-03-10 | 0 | 3.270 | 3.270 | 3.310 | 3.260 | 3.600 | 5,447,000 | 18,270,733 | 3.3543 | 3.270 | 3.270 | 3.310 | 3.260 | 3.600 | 5,447,000 | 3.3543 | -4.66% |
| 2025-03-07 | 0 | 3.430 | 3.410 | 3.430 | 3.260 | 3.590 | 10,091,000 | 34,534,300 | 3.4223 | 3.430 | 3.410 | 3.430 | 3.260 | 3.590 | 10,091,000 | 3.4223 | 1.78% |
| 2025-03-06 | 0 | 3.370 | 3.360 | 3.370 | 3.350 | 3.500 | 6,923,000 | 23,545,870 | 3.4011 | 3.370 | 3.360 | 3.370 | 3.350 | 3.500 | 6,923,000 | 3.4011 | 0.90% |
| 2025-03-05 | 0 | 3.340 | 3.320 | 3.340 | 3.220 | 3.400 | 8,944,000 | 29,455,307 | 3.2933 | 3.340 | 3.320 | 3.340 | 3.220 | 3.400 | 8,944,000 | 3.2933 | 1.21% |
| 2025-03-04 | 0 | 3.300 | 3.290 | 3.300 | 2.900 | 3.390 | 24,648,000 | 76,961,050 | 3.1224 | 3.300 | 3.290 | 3.300 | 2.900 | 3.390 | 24,648,000 | 3.1224 | -6.52% |
| 2025-03-03 | 0 | 3.530 | 3.520 | 3.530 | 3.470 | 3.670 | 8,060,000 | 28,704,150 | 3.5613 | 3.530 | 3.520 | 3.530 | 3.470 | 3.670 | 8,060,000 | 3.5613 | -3.29% |
| 2025-02-28 | 0 | 3.650 | 3.650 | 3.690 | 3.400 | 3.990 | 24,113,000 | 87,592,840 | 3.6326 | 3.650 | 3.650 | 3.690 | 3.400 | 3.990 | 24,113,000 | 3.6326 | -8.52% |
| 2025-02-27 | 0 | 3.990 | 3.980 | 3.990 | 3.640 | 4.040 | 22,622,000 | 86,529,640 | 3.8250 | 3.990 | 3.980 | 3.990 | 3.640 | 4.040 | 22,622,000 | 3.8250 | 9.32% |
| 2025-02-26 | 0 | 3.650 | 3.630 | 3.650 | 3.270 | 3.700 | 13,959,902 | 49,274,168 | 3.5297 | 3.650 | 3.630 | 3.650 | 3.270 | 3.700 | 13,959,902 | 3.5297 | 11.28% |
| 2025-02-25 | 0 | 3.280 | 3.270 | 3.280 | 3.170 | 3.400 | 6,310,424 | 20,690,606 | 3.2788 | 3.280 | 3.270 | 3.280 | 3.170 | 3.400 | 6,310,424 | 3.2788 | -1.50% |
| 2025-02-24 | 0 | 3.330 | 3.320 | 3.330 | 3.260 | 3.500 | 6,660,000 | 22,117,700 | 3.3210 | 3.330 | 3.320 | 3.330 | 3.260 | 3.500 | 6,660,000 | 3.3210 | -2.63% |
| 2025-02-21 | 0 | 3.420 | 3.410 | 3.430 | 3.310 | 3.440 | 7,658,000 | 25,782,950 | 3.3668 | 3.420 | 3.410 | 3.430 | 3.310 | 3.440 | 7,658,000 | 3.3668 | 4.59% |
| 2025-02-20 | 0 | 3.270 | 3.250 | 3.270 | 3.230 | 3.420 | 5,659,000 | 18,648,170 | 3.2953 | 3.270 | 3.250 | 3.270 | 3.230 | 3.420 | 5,659,000 | 3.2953 | -1.80% |
| 2025-02-19 | 0 | 3.330 | 3.330 | 3.350 | 3.100 | 3.370 | 14,306,000 | 46,088,795 | 3.2216 | 3.330 | 3.330 | 3.350 | 3.100 | 3.370 | 14,306,000 | 3.2216 | 2.15% |
| 2025-02-18 | 0 | 3.260 | 3.240 | 3.260 | 3.140 | 3.440 | 14,157,000 | 45,907,035 | 3.2427 | 3.260 | 3.240 | 3.260 | 3.140 | 3.440 | 14,157,000 | 3.2427 | 1.24% |
| 2025-02-17 | 0 | 3.220 | 3.220 | 3.230 | 3.060 | 3.250 | 12,471,000 | 39,480,620 | 3.1658 | 3.220 | 3.220 | 3.230 | 3.060 | 3.250 | 12,471,000 | 3.1658 | 3.54% |
| 2025-02-14 | 0 | 3.110 | 3.080 | 3.110 | 2.780 | 3.200 | 15,447,000 | 46,290,980 | 2.9968 | 3.110 | 3.080 | 3.110 | 2.780 | 3.200 | 15,447,000 | 2.9968 | 12.27% |
| 2025-02-13 | 0 | 2.770 | 2.770 | 2.780 | 2.760 | 2.920 | 5,529,000 | 15,722,663 | 2.8437 | 2.770 | 2.770 | 2.780 | 2.760 | 2.920 | 5,529,000 | 2.8437 | -1.77% |
| 2025-02-12 | 0 | 2.820 | 2.800 | 2.820 | 2.760 | 2.900 | 4,572,000 | 12,859,570 | 2.8127 | 2.820 | 2.800 | 2.820 | 2.760 | 2.900 | 4,572,000 | 2.8127 | -0.70% |
| 2025-02-11 | 0 | 2.840 | 2.840 | 2.850 | 2.820 | 3.030 | 4,677,000 | 13,504,250 | 2.8874 | 2.840 | 2.840 | 2.850 | 2.820 | 3.030 | 4,677,000 | 2.8874 | -4.70% |
| 2025-02-10 | 0 | 2.980 | 2.970 | 2.980 | 2.880 | 3.040 | 11,172,000 | 33,178,830 | 2.9698 | 2.980 | 2.970 | 2.980 | 2.880 | 3.040 | 11,172,000 | 2.9698 | 1.02% |
| 2025-02-07 | 0 | 2.950 | 2.930 | 2.950 | 2.700 | 2.990 | 10,150,000 | 29,207,990 | 2.8776 | 2.950 | 2.930 | 2.950 | 2.700 | 2.990 | 10,150,000 | 2.8776 | 6.88% |
| 2025-02-06 | 0 | 2.760 | 2.740 | 2.760 | 2.640 | 2.760 | 6,089,000 | 16,505,710 | 2.7107 | 2.760 | 2.740 | 2.760 | 2.640 | 2.760 | 6,089,000 | 2.7107 | 3.37% |
| 2025-02-05 | 0 | 2.670 | 2.660 | 2.680 | 2.650 | 2.900 | 10,501,208 | 28,569,958 | 2.7206 | 2.670 | 2.660 | 2.680 | 2.650 | 2.900 | 10,501,208 | 2.7206 | -2.91% |
| 2025-02-04 | 0 | 2.750 | 2.750 | 2.790 | 2.730 | 2.890 | 1,266,000 | 3,504,120 | 2.7679 | 2.750 | 2.750 | 2.790 | 2.730 | 2.890 | 1,266,000 | 2.7679 | -4.84% |
| 2025-02-03 | 0 | 2.890 | 2.830 | 2.890 | 2.730 | 2.920 | 733,000 | 2,083,760 | 2.8428 | 2.890 | 2.830 | 2.890 | 2.730 | 2.920 | 733,000 | 2.8428 | 5.86% |
| 2025-01-28 | 0 | 2.730 | 2.730 | 2.750 | 2.720 | 2.830 | 326,000 | 894,320 | 2.7433 | 2.730 | 2.730 | 2.750 | 2.720 | 2.830 | 326,000 | 2.7433 | -4.88% |
| 2025-01-27 | 0 | 2.870 | 2.870 | 2.880 | 2.750 | 3.040 | 11,087,000 | 32,031,010 | 2.8891 | 2.870 | 2.870 | 2.880 | 2.750 | 3.040 | 11,087,000 | 2.8891 | 3.24% |
| 2025-01-24 | 0 | 2.780 | 2.760 | 2.780 | 2.470 | 2.940 | 26,921,000 | 73,073,800 | 2.7144 | 2.780 | 2.760 | 2.780 | 2.470 | 2.940 | 26,921,000 | 2.7144 | 10.76% |
| 2025-01-23 | 0 | 2.510 | 2.500 | 2.510 | 2.470 | 2.680 | 29,720,000 | 76,556,330 | 2.5759 | 2.510 | 2.500 | 2.510 | 2.470 | 2.680 | 29,720,000 | 2.5759 | 4.58% |
| 2025-01-22 | 0 | 2.400 | 2.400 | 2.420 | 2.400 | 2.730 | 38,835,000 | 98,751,220 | 2.5428 | 2.400 | 2.400 | 2.420 | 2.400 | 2.730 | 38,835,000 | 2.5428 | 0.42% |
| 2025-01-21 | 0 | 2.390 | 2.380 | 2.390 | 2.340 | 2.440 | 2,642,000 | 6,290,680 | 2.3810 | 2.390 | 2.380 | 2.390 | 2.340 | 2.440 | 2,642,000 | 2.3810 | 0.84% |
| 2025-01-20 | 0 | 2.370 | 2.370 | 2.380 | 2.350 | 2.480 | 5,211,000 | 12,518,280 | 2.4023 | 2.370 | 2.370 | 2.380 | 2.350 | 2.480 | 5,211,000 | 2.4023 | 1.28% |
| 2025-01-17 | 0 | 2.340 | 2.340 | 2.360 | 2.280 | 2.450 | 12,159,000 | 28,733,040 | 2.3631 | 2.340 | 2.340 | 2.360 | 2.280 | 2.450 | 12,159,000 | 2.3631 | 2.63% |
| 2025-01-16 | 0 | 2.280 | 2.280 | 2.290 | 2.260 | 2.330 | 2,780,000 | 6,373,500 | 2.2926 | 2.280 | 2.280 | 2.290 | 2.260 | 2.330 | 2,780,000 | 2.2926 | 0.44% |
| 2025-01-15 | 0 | 2.270 | 2.270 | 2.280 | 2.260 | 2.460 | 5,390,000 | 12,442,340 | 2.3084 | 2.270 | 2.270 | 2.280 | 2.260 | 2.460 | 5,390,000 | 2.3084 | -4.62% |
| 2025-01-14 | 0 | 2.380 | 2.350 | 2.380 | 2.290 | 2.390 | 3,391,665 | 7,960,942 | 2.3472 | 2.380 | 2.350 | 2.380 | 2.290 | 2.390 | 3,391,665 | 2.3472 | 4.85% |
| 2025-01-13 | 0 | 2.270 | 2.270 | 2.280 | 2.260 | 2.340 | 3,072,000 | 7,052,830 | 2.2958 | 2.270 | 2.270 | 2.280 | 2.260 | 2.340 | 3,072,000 | 2.2958 | -3.81% |
| 2025-01-10 | 0 | 2.360 | 2.330 | 2.360 | 2.310 | 2.400 | 2,824,000 | 6,678,730 | 2.3650 | 2.360 | 2.330 | 2.360 | 2.310 | 2.400 | 2,824,000 | 2.3650 | -1.26% |
| 2025-01-09 | 0 | 2.390 | 2.390 | 2.400 | 2.350 | 2.480 | 4,018,000 | 9,635,080 | 2.3980 | 2.390 | 2.390 | 2.400 | 2.350 | 2.480 | 4,018,000 | 2.3980 | -1.65% |
| 2025-01-08 | 0 | 2.430 | 2.430 | 2.440 | 2.410 | 2.590 | 3,375,000 | 8,364,150 | 2.4783 | 2.430 | 2.430 | 2.440 | 2.410 | 2.590 | 3,375,000 | 2.4783 | -5.08% |
| 2025-01-07 | 0 | 2.560 | 2.550 | 2.570 | 2.500 | 2.600 | 2,510,000 | 6,415,640 | 2.5560 | 2.560 | 2.550 | 2.570 | 2.500 | 2.600 | 2,510,000 | 2.5560 | 0.00% |
| 2025-01-06 | 0 | 2.560 | 2.530 | 2.560 | 2.500 | 2.600 | 2,695,000 | 6,852,570 | 2.5427 | 2.560 | 2.530 | 2.560 | 2.500 | 2.600 | 2,695,000 | 2.5427 | 1.99% |
| 2025-01-03 | 0 | 2.510 | 2.460 | 2.510 | 2.410 | 2.580 | 5,176,000 | 12,826,430 | 2.4781 | 2.510 | 2.460 | 2.510 | 2.410 | 2.580 | 5,176,000 | 2.4781 | -0.40% |
| 2025-01-02 | 0 | 2.520 | 2.510 | 2.520 | 2.510 | 2.690 | 3,232,000 | 8,258,020 | 2.5551 | 2.520 | 2.510 | 2.520 | 2.510 | 2.690 | 3,232,000 | 2.5551 | -3.82% |
| 2024-12-31 | 0 | 2.620 | 2.600 | 2.620 | 2.550 | 2.630 | 2,698,000 | 6,988,970 | 2.5904 | 2.620 | 2.600 | 2.620 | 2.550 | 2.630 | 2,698,000 | 2.5904 | 1.16% |
| 2024-12-30 | 0 | 2.590 | 2.590 | 2.600 | 2.570 | 2.710 | 3,952,000 | 10,311,290 | 2.6091 | 2.590 | 2.590 | 2.600 | 2.570 | 2.710 | 3,952,000 | 2.6091 | -1.52% |
| 2024-12-27 | 0 | 2.630 | 2.630 | 2.640 | 2.580 | 2.730 | 5,633,000 | 14,859,590 | 2.6380 | 2.630 | 2.630 | 2.640 | 2.580 | 2.730 | 5,633,000 | 2.6380 | -0.75% |
| 2024-12-24 | 0 | 2.650 | 2.610 | 2.650 | 2.580 | 2.710 | 7,534,000 | 19,831,800 | 2.6323 | 2.650 | 2.610 | 2.650 | 2.580 | 2.710 | 7,534,000 | 2.6323 | 0.00% |
| 2024-12-23 | 0 | 2.650 | 2.650 | 2.660 | 2.590 | 3.030 | 22,587,000 | 61,321,550 | 2.7149 | 2.650 | 2.650 | 2.660 | 2.590 | 3.030 | 22,587,000 | 2.7149 | -11.07% |
| 2024-12-20 | 0 | 2.980 | 2.970 | 2.980 | 2.900 | 3.250 | 14,769,000 | 44,367,790 | 3.0041 | 2.980 | 2.970 | 2.980 | 2.900 | 3.250 | 14,769,000 | 3.0041 | -5.10% |
| 2024-12-19 | 0 | 3.140 | 3.140 | 3.150 | 3.130 | 3.460 | 20,799,000 | 68,991,970 | 3.3171 | 3.140 | 3.140 | 3.150 | 3.130 | 3.460 | 20,799,000 | 3.3171 | -4.27% |
| 2024-12-18 | 0 | 3.280 | 3.270 | 3.280 | 2.930 | 3.440 | 25,674,000 | 81,358,230 | 3.1689 | 3.280 | 3.270 | 3.280 | 2.930 | 3.440 | 25,674,000 | 3.1689 | 6.49% |
| 2024-12-17 | 0 | 3.080 | 3.080 | 3.090 | 2.680 | 3.150 | 43,845,000 | 129,379,709 | 2.9508 | 3.080 | 3.080 | 3.090 | 2.680 | 3.150 | 43,845,000 | 2.9508 | 16.23% |
| 2024-12-16 | 0 | 2.650 | 2.650 | 2.660 | 2.490 | 2.740 | 6,762,000 | 17,596,210 | 2.6022 | 2.650 | 2.650 | 2.660 | 2.490 | 2.740 | 6,762,000 | 2.6022 | 3.11% |
| 2024-12-13 | 0 | 2.570 | 2.540 | 2.570 | 2.520 | 2.760 | 6,307,000 | 16,507,350 | 2.6173 | 2.570 | 2.540 | 2.570 | 2.520 | 2.760 | 6,307,000 | 2.6173 | -6.88% |
| 2024-12-12 | 0 | 2.760 | 2.760 | 2.770 | 2.670 | 2.850 | 7,961,000 | 22,065,730 | 2.7717 | 2.760 | 2.760 | 2.770 | 2.670 | 2.850 | 7,961,000 | 2.7717 | 2.99% |
| 2024-12-11 | 0 | 2.680 | 2.680 | 2.690 | 2.550 | 2.710 | 3,713,000 | 9,718,820 | 2.6175 | 2.680 | 2.680 | 2.690 | 2.550 | 2.710 | 3,713,000 | 2.6175 | 4.28% |
| 2024-12-10 | 0 | 2.570 | 2.570 | 2.580 | 2.560 | 2.710 | 3,131,000 | 8,261,580 | 2.6386 | 2.570 | 2.570 | 2.580 | 2.560 | 2.710 | 3,131,000 | 2.6386 | -2.28% |
| 2024-12-09 | 0 | 2.630 | 2.620 | 2.630 | 2.490 | 2.850 | 9,593,000 | 25,283,500 | 2.6356 | 2.630 | 2.620 | 2.630 | 2.490 | 2.850 | 9,593,000 | 2.6356 | -1.13% |
| 2024-12-06 | 0 | 2.660 | 2.660 | 2.670 | 2.650 | 2.730 | 4,262,000 | 11,449,640 | 2.6864 | 2.660 | 2.660 | 2.670 | 2.650 | 2.730 | 4,262,000 | 2.6864 | 0.00% |
| 2024-12-05 | 0 | 2.660 | 2.640 | 2.660 | 2.640 | 2.770 | 2,935,000 | 7,873,290 | 2.6826 | 2.660 | 2.640 | 2.660 | 2.640 | 2.770 | 2,935,000 | 2.6826 | -2.21% |
| 2024-12-04 | 0 | 2.720 | 2.720 | 2.730 | 2.700 | 2.850 | 2,456,000 | 6,787,540 | 2.7637 | 2.720 | 2.720 | 2.730 | 2.700 | 2.850 | 2,456,000 | 2.7637 | -4.56% |
| 2024-12-03 | 0 | 2.850 | 2.850 | 2.860 | 2.800 | 2.930 | 3,535,000 | 10,121,800 | 2.8633 | 2.850 | 2.850 | 2.860 | 2.800 | 2.930 | 3,535,000 | 2.8633 | -1.04% |
| 2024-12-02 | 0 | 2.880 | 2.880 | 2.890 | 2.860 | 2.970 | 4,055,000 | 11,767,830 | 2.9021 | 2.880 | 2.880 | 2.890 | 2.860 | 2.970 | 4,055,000 | 2.9021 | -1.71% |
| 2024-11-29 | 0 | 2.930 | 2.930 | 2.940 | 2.880 | 3.010 | 2,961,000 | 8,673,320 | 2.9292 | 2.930 | 2.930 | 2.940 | 2.880 | 3.010 | 2,961,000 | 2.9292 | 1.38% |
| 2024-11-28 | 0 | 2.890 | 2.870 | 2.890 | 2.850 | 3.040 | 2,209,000 | 6,462,950 | 2.9257 | 2.890 | 2.870 | 2.890 | 2.850 | 3.040 | 2,209,000 | 2.9257 | -3.99% |
| 2024-11-27 | 0 | 3.010 | 3.010 | 3.020 | 2.860 | 3.050 | 4,446,000 | 13,185,970 | 2.9658 | 3.010 | 3.010 | 3.020 | 2.860 | 3.050 | 4,446,000 | 2.9658 | 4.88% |
| 2024-11-26 | 0 | 2.870 | 2.860 | 2.870 | 2.830 | 3.060 | 2,623,000 | 7,707,120 | 2.9383 | 2.870 | 2.860 | 2.870 | 2.830 | 3.060 | 2,623,000 | 2.9383 | 1.41% |
| 2024-11-25 | 0 | 2.830 | 2.830 | 2.850 | 2.780 | 2.900 | 1,734,000 | 4,928,560 | 2.8423 | 2.830 | 2.830 | 2.850 | 2.780 | 2.900 | 1,734,000 | 2.8423 | 0.71% |
| 2024-11-22 | 0 | 2.810 | 2.810 | 2.820 | 2.780 | 3.130 | 4,475,000 | 12,997,780 | 2.9045 | 2.810 | 2.810 | 2.820 | 2.780 | 3.130 | 4,475,000 | 2.9045 | -7.87% |
| 2024-11-21 | 0 | 3.050 | 3.040 | 3.050 | 3.020 | 3.360 | 2,642,000 | 8,161,930 | 3.0893 | 3.050 | 3.040 | 3.050 | 3.020 | 3.360 | 2,642,000 | 3.0893 | -4.69% |
| 2024-11-20 | 0 | 3.200 | 3.200 | 3.210 | 3.050 | 3.280 | 3,947,000 | 12,536,290 | 3.1762 | 3.200 | 3.200 | 3.210 | 3.050 | 3.280 | 3,947,000 | 3.1762 | 4.23% |
| 2024-11-19 | 0 | 3.070 | 3.040 | 3.070 | 3.000 | 3.120 | 1,953,000 | 5,926,310 | 3.0345 | 3.070 | 3.040 | 3.070 | 3.000 | 3.120 | 1,953,000 | 3.0345 | 1.99% |
| 2024-11-18 | 0 | 3.010 | 2.990 | 3.010 | 2.980 | 3.220 | 2,709,000 | 8,287,930 | 3.0594 | 3.010 | 2.990 | 3.010 | 2.980 | 3.220 | 2,709,000 | 3.0594 | -5.64% |
| 2024-11-15 | 0 | 3.190 | 3.160 | 3.190 | 3.120 | 3.270 | 2,230,000 | 7,085,780 | 3.1775 | 3.190 | 3.160 | 3.190 | 3.120 | 3.270 | 2,230,000 | 3.1775 | -0.31% |
| 2024-11-14 | 0 | 3.200 | 3.180 | 3.200 | 3.160 | 3.280 | 2,483,000 | 8,031,860 | 3.2347 | 3.200 | 3.180 | 3.200 | 3.160 | 3.280 | 2,483,000 | 3.2347 | -0.93% |
| 2024-11-13 | 0 | 3.230 | 3.230 | 3.240 | 3.180 | 3.600 | 7,920,000 | 26,054,510 | 3.2897 | 3.230 | 3.230 | 3.240 | 3.180 | 3.600 | 7,920,000 | 3.2897 | -9.01% |
| 2024-11-12 | 0 | 3.550 | 3.440 | 3.550 | 3.380 | 3.710 | 8,912,000 | 31,497,530 | 3.5343 | 3.550 | 3.440 | 3.550 | 3.380 | 3.710 | 8,912,000 | 3.5343 | 4.72% |
| 2024-11-11 | 0 | 3.390 | 3.370 | 3.400 | 3.150 | 3.510 | 8,361,000 | 27,880,540 | 3.3346 | 3.390 | 3.370 | 3.400 | 3.150 | 3.510 | 8,361,000 | 3.3346 | 4.31% |
| 2024-11-08 | 0 | 3.250 | 3.230 | 3.250 | 3.070 | 3.470 | 9,175,104 | 29,863,308 | 3.2548 | 3.250 | 3.230 | 3.250 | 3.070 | 3.470 | 9,175,104 | 3.2548 | 6.56% |
| 2024-11-07 | 0 | 3.050 | 3.050 | 3.070 | 2.940 | 3.070 | 1,778,154 | 5,380,439 | 3.0259 | 3.050 | 3.050 | 3.070 | 2.940 | 3.070 | 1,778,154 | 3.0259 | 2.35% |
| 2024-11-06 | 0 | 2.980 | 2.950 | 2.980 | 2.940 | 3.140 | 3,036,000 | 9,196,690 | 3.0292 | 2.980 | 2.950 | 2.980 | 2.940 | 3.140 | 3,036,000 | 3.0292 | -2.61% |
| 2024-11-05 | 0 | 3.060 | 3.050 | 3.060 | 3.020 | 3.110 | 1,938,446 | 5,904,365 | 3.0459 | 3.060 | 3.050 | 3.060 | 3.020 | 3.110 | 1,938,446 | 3.0459 | -0.65% |
| 2024-11-04 | 0 | 3.080 | 3.080 | 3.100 | 3.050 | 3.110 | 1,034,000 | 3,180,170 | 3.0756 | 3.080 | 3.080 | 3.100 | 3.050 | 3.110 | 1,034,000 | 3.0756 | 0.33% |
| 2024-11-01 | 0 | 3.070 | 3.070 | 3.080 | 3.000 | 3.090 | 1,323,000 | 4,052,140 | 3.0628 | 3.070 | 3.070 | 3.080 | 3.000 | 3.090 | 1,323,000 | 3.0628 | 1.99% |
| 2024-10-31 | 0 | 3.010 | 2.990 | 3.010 | 2.960 | 3.100 | 1,248,000 | 3,758,710 | 3.0118 | 3.010 | 2.990 | 3.010 | 2.960 | 3.100 | 1,248,000 | 3.0118 | -0.99% |
| 2024-10-30 | 0 | 3.040 | 3.040 | 3.070 | 3.000 | 3.100 | 1,014,000 | 3,069,280 | 3.0269 | 3.040 | 3.040 | 3.070 | 3.000 | 3.100 | 1,014,000 | 3.0269 | -0.65% |
| 2024-10-29 | 0 | 3.060 | 3.040 | 3.060 | 3.000 | 3.110 | 1,762,000 | 5,367,360 | 3.0462 | 3.060 | 3.040 | 3.060 | 3.000 | 3.110 | 1,762,000 | 3.0462 | -1.61% |
| 2024-10-28 | 0 | 3.110 | 3.070 | 3.110 | 3.050 | 3.160 | 1,709,000 | 5,278,290 | 3.0885 | 3.110 | 3.070 | 3.110 | 3.050 | 3.160 | 1,709,000 | 3.0885 | 0.32% |
| 2024-10-25 | 0 | 3.100 | 3.080 | 3.100 | 3.010 | 3.130 | 1,783,000 | 5,476,800 | 3.0717 | 3.100 | 3.080 | 3.100 | 3.010 | 3.130 | 1,783,000 | 3.0717 | 4.38% |
| 2024-10-24 | 0 | 2.970 | 2.970 | 2.980 | 2.960 | 3.150 | 2,697,000 | 8,231,550 | 3.0521 | 2.970 | 2.970 | 2.980 | 2.960 | 3.150 | 2,697,000 | 3.0521 | -3.57% |
| 2024-10-23 | 0 | 3.080 | 3.080 | 3.090 | 3.060 | 3.190 | 2,033,000 | 6,302,620 | 3.1002 | 3.080 | 3.080 | 3.090 | 3.060 | 3.190 | 2,033,000 | 3.1002 | -0.96% |
| 2024-10-22 | 0 | 3.110 | 3.070 | 3.110 | 3.010 | 3.200 | 2,232,000 | 6,881,400 | 3.0831 | 3.110 | 3.070 | 3.110 | 3.010 | 3.200 | 2,232,000 | 3.0831 | 0.00% |
| 2024-10-21 | 0 | 3.110 | 3.100 | 3.130 | 3.080 | 3.250 | 1,496,000 | 4,745,660 | 3.1722 | 3.110 | 3.100 | 3.130 | 3.080 | 3.250 | 1,496,000 | 3.1722 | -1.58% |
| 2024-10-18 | 0 | 3.160 | 3.160 | 3.190 | 2.980 | 3.230 | 2,826,000 | 8,811,510 | 3.1180 | 3.160 | 3.160 | 3.190 | 2.980 | 3.230 | 2,826,000 | 3.1180 | 6.04% |
| 2024-10-17 | 0 | 2.980 | 2.980 | 3.000 | 2.950 | 3.370 | 5,854,316 | 18,418,199 | 3.1461 | 2.980 | 2.980 | 3.000 | 2.950 | 3.370 | 5,854,316 | 3.1461 | -1.32% |
| 2024-10-16 | 0 | 3.020 | 2.970 | 3.020 | 2.910 | 3.020 | 1,095,000 | 3,254,110 | 2.9718 | 3.020 | 2.970 | 3.020 | 2.910 | 3.020 | 1,095,000 | 2.9718 | 1.00% |
| 2024-10-15 | 0 | 2.990 | 2.960 | 3.000 | 2.950 | 3.170 | 1,511,000 | 4,608,390 | 3.0499 | 2.990 | 2.960 | 3.000 | 2.950 | 3.170 | 1,511,000 | 3.0499 | -2.92% |
| 2024-10-14 | 0 | 3.080 | 3.080 | 3.090 | 3.010 | 3.400 | 4,643,238 | 14,565,088 | 3.1368 | 3.080 | 3.080 | 3.090 | 3.010 | 3.400 | 4,643,238 | 3.1368 | -9.41% |
| 2024-10-10 | 0 | 3.400 | 3.400 | 3.440 | 3.120 | 3.640 | 4,022,000 | 13,931,699 | 3.4639 | 3.400 | 3.400 | 3.440 | 3.120 | 3.640 | 4,022,000 | 3.4639 | -5.03% |
| 2024-10-09 | 0 | 3.580 | 3.570 | 3.580 | 3.450 | 4.000 | 7,370,000 | 26,949,540 | 3.6567 | 3.580 | 3.570 | 3.580 | 3.450 | 4.000 | 7,370,000 | 3.6567 | -10.95% |
| 2024-10-08 | 0 | 4.020 | 4.020 | 4.040 | 3.300 | 4.600 | 11,289,000 | 44,722,500 | 3.9616 | 4.020 | 4.020 | 4.040 | 3.300 | 4.600 | 11,289,000 | 3.9616 | -8.64% |
| 2024-10-07 | 0 | 4.400 | 4.340 | 4.400 | 4.100 | 4.430 | 1,119,000 | 4,810,838 | 4.2992 | 4.400 | 4.340 | 4.400 | 4.100 | 4.430 | 1,119,000 | 4.2992 | 8.91% |
| 2024-10-04 | 0 | 4.040 | 4.020 | 4.040 | 3.850 | 4.090 | 867,000 | 3,444,940 | 3.9734 | 4.040 | 4.020 | 4.040 | 3.850 | 4.090 | 867,000 | 3.9734 | 5.76% |
| 2024-10-03 | 0 | 3.820 | 3.780 | 3.820 | 3.680 | 4.210 | 1,216,000 | 4,693,540 | 3.8598 | 3.820 | 3.780 | 3.820 | 3.680 | 4.210 | 1,216,000 | 3.8598 | -9.48% |
| 2024-10-02 | 0 | 4.220 | 4.220 | 4.280 | 3.870 | 4.280 | 1,220,000 | 4,946,270 | 4.0543 | 4.220 | 4.220 | 4.280 | 3.870 | 4.280 | 1,220,000 | 4.0543 | 6.57% |
| 2024-09-30 | 0 | 3.960 | 3.940 | 3.960 | 3.410 | 4.070 | 8,006,000 | 30,159,690 | 3.7671 | 3.960 | 3.940 | 3.960 | 3.410 | 4.070 | 8,006,000 | 3.7671 | 13.47% |
| 2024-09-27 | 0 | 3.490 | 3.480 | 3.490 | 3.180 | 3.540 | 4,179,000 | 14,188,040 | 3.3951 | 3.490 | 3.480 | 3.490 | 3.180 | 3.540 | 4,179,000 | 3.3951 | 10.44% |
| 2024-09-26 | 0 | 3.160 | 3.160 | 3.170 | 3.020 | 3.310 | 3,358,000 | 10,657,540 | 3.1738 | 3.160 | 3.160 | 3.170 | 3.020 | 3.310 | 3,358,000 | 3.1738 | 2.27% |
| 2024-09-25 | 0 | 3.090 | 3.080 | 3.090 | 2.960 | 3.160 | 2,452,000 | 7,532,030 | 3.0718 | 3.090 | 3.080 | 3.090 | 2.960 | 3.160 | 2,452,000 | 3.0718 | 4.75% |
| 2024-09-24 | 0 | 2.950 | 2.910 | 2.950 | 2.820 | 3.000 | 2,192,000 | 6,388,320 | 2.9144 | 2.950 | 2.910 | 2.950 | 2.820 | 3.000 | 2,192,000 | 2.9144 | -2.32% |
| 2024-09-23 | 0 | 3.020 | 3.010 | 3.040 | 2.980 | 3.220 | 1,779,000 | 5,539,430 | 3.1138 | 3.020 | 3.010 | 3.040 | 2.980 | 3.220 | 1,779,000 | 3.1138 | -2.58% |
| 2024-09-20 | 0 | 3.100 | 3.070 | 3.100 | 2.950 | 3.130 | 3,754,000 | 11,482,510 | 3.0587 | 3.100 | 3.070 | 3.100 | 2.950 | 3.130 | 3,754,000 | 3.0587 | 5.80% |
| 2024-09-19 | 0 | 2.930 | 2.920 | 2.930 | 2.910 | 3.020 | 1,816,300 | 5,403,749 | 2.9751 | 2.930 | 2.920 | 2.930 | 2.910 | 3.020 | 1,816,300 | 2.9751 | 2.81% |
| 2024-09-17 | 0 | 2.850 | 2.800 | 2.850 | 2.810 | 2.930 | 371,000 | 1,058,830 | 2.8540 | 2.850 | 2.800 | 2.850 | 2.810 | 2.930 | 371,000 | 2.8540 | -5.32% |
| 2024-09-16 | 0 | 3.010 | 3.010 | 3.100 | 2.710 | 3.100 | 925,000 | 2,680,580 | 2.8979 | 3.010 | 3.010 | 3.100 | 2.710 | 3.100 | 925,000 | 2.8979 | 1.35% |
| 2024-09-13 | 0 | 2.970 | 2.960 | 2.980 | 2.830 | 3.030 | 2,853,000 | 8,408,760 | 2.9473 | 2.970 | 2.960 | 2.980 | 2.830 | 3.030 | 2,853,000 | 2.9473 | 4.58% |
| 2024-09-12 | 0 | 2.840 | 2.820 | 2.840 | 2.800 | 2.980 | 1,694,000 | 4,896,980 | 2.8908 | 2.840 | 2.820 | 2.840 | 2.800 | 2.980 | 1,694,000 | 2.8908 | -2.74% |
| 2024-09-11 | 0 | 2.920 | 2.910 | 2.920 | 2.860 | 2.950 | 1,608,000 | 4,656,322 | 2.8957 | 2.920 | 2.910 | 2.920 | 2.860 | 2.950 | 1,608,000 | 2.8957 | 1.39% |
| 2024-09-10 | 0 | 2.880 | 2.860 | 2.880 | 2.830 | 2.970 | 3,065,000 | 8,895,265 | 2.9022 | 2.880 | 2.860 | 2.880 | 2.830 | 2.970 | 3,065,000 | 2.9022 | 0.00% |
| 2024-09-09 | 0 | 2.880 | 2.870 | 2.880 | 2.610 | 3.000 | 4,739,734 | 13,175,805 | 2.7799 | 2.880 | 2.870 | 2.880 | 2.610 | 3.000 | 4,739,734 | 2.7799 | 5.11% |
| 2024-09-05 | 0 | 2.740 | 2.740 | 2.770 | 2.690 | 2.860 | 2,254,000 | 6,286,530 | 2.7891 | 2.740 | 2.740 | 2.770 | 2.690 | 2.860 | 2,254,000 | 2.7891 | 0.74% |
| 2024-09-04 | 0 | 2.720 | 2.710 | 2.720 | 2.550 | 2.720 | 2,254,000 | 6,003,570 | 2.6635 | 2.720 | 2.710 | 2.720 | 2.550 | 2.720 | 2,254,000 | 2.6635 | 4.62% |
| 2024-09-03 | 0 | 2.600 | 2.580 | 2.600 | 2.540 | 2.630 | 1,358,000 | 3,501,880 | 2.5787 | 2.600 | 2.580 | 2.600 | 2.540 | 2.630 | 1,358,000 | 2.5787 | 2.77% |
| 2024-09-02 | 0 | 2.530 | 2.510 | 2.530 | 2.480 | 2.610 | 1,132,000 | 2,871,610 | 2.5368 | 2.530 | 2.510 | 2.530 | 2.480 | 2.610 | 1,132,000 | 2.5368 | -1.17% |
| 2024-08-30 | 0 | 2.560 | 2.550 | 2.560 | 2.450 | 2.570 | 2,428,000 | 6,146,290 | 2.5314 | 2.560 | 2.550 | 2.560 | 2.450 | 2.570 | 2,428,000 | 2.5314 | 5.35% |
| 2024-08-29 | 0 | 2.430 | 2.430 | 2.450 | 2.410 | 2.640 | 2,463,000 | 6,149,415 | 2.4967 | 2.430 | 2.430 | 2.450 | 2.410 | 2.640 | 2,463,000 | 2.4967 | 0.41% |
| 2024-08-28 | 0 | 2.420 | 2.420 | 2.430 | 2.390 | 2.580 | 3,814,000 | 9,473,660 | 2.4839 | 2.420 | 2.420 | 2.430 | 2.390 | 2.580 | 3,814,000 | 2.4839 | 0.41% |
| 2024-08-27 | 0 | 2.410 | 2.410 | 2.430 | 2.360 | 2.580 | 1,508,000 | 3,730,955 | 2.4741 | 2.410 | 2.410 | 2.430 | 2.360 | 2.580 | 1,508,000 | 2.4741 | -2.03% |
| 2024-08-26 | 0 | 2.460 | 2.420 | 2.470 | 2.350 | 2.570 | 2,310,000 | 5,744,510 | 2.4868 | 2.460 | 2.420 | 2.470 | 2.350 | 2.570 | 2,310,000 | 2.4868 | 2.93% |
| 2024-08-23 | 0 | 2.390 | 2.380 | 2.390 | 2.160 | 2.450 | 6,134,238 | 14,204,730 | 2.3156 | 2.390 | 2.380 | 2.390 | 2.160 | 2.450 | 6,134,238 | 2.3156 | 7.17% |
| 2024-08-22 | 0 | 2.230 | 2.200 | 2.230 | 2.200 | 2.330 | 4,223,000 | 9,535,161 | 2.2579 | 2.230 | 2.200 | 2.230 | 2.200 | 2.330 | 4,223,000 | 2.2579 | -3.46% |
| 2024-08-21 | 0 | 2.310 | 2.310 | 2.320 | 2.240 | 2.700 | 10,115,912 | 24,133,269 | 2.3857 | 2.310 | 2.310 | 2.320 | 2.240 | 2.700 | 10,115,912 | 2.3857 | -15.38% |
| 2024-08-20 | 0 | 2.730 | 2.730 | 2.760 | 2.720 | 2.980 | 2,550,000 | 7,215,870 | 2.8298 | 2.730 | 2.730 | 2.760 | 2.720 | 2.980 | 2,550,000 | 2.8298 | -7.77% |
| 2024-08-19 | 0 | 2.960 | 2.960 | 2.970 | 2.920 | 3.010 | 591,000 | 1,753,430 | 2.9669 | 2.960 | 2.960 | 2.970 | 2.920 | 3.010 | 591,000 | 2.9669 | -1.00% |
| 2024-08-16 | 0 | 2.990 | 2.960 | 3.000 | 2.930 | 3.050 | 1,874,000 | 5,542,140 | 2.9574 | 2.990 | 2.960 | 3.000 | 2.930 | 3.050 | 1,874,000 | 2.9574 | -0.33% |
| 2024-08-15 | 0 | 3.000 | 2.960 | 3.000 | 2.830 | 3.000 | 1,799,000 | 5,265,400 | 2.9268 | 3.000 | 2.960 | 3.000 | 2.830 | 3.000 | 1,799,000 | 2.9268 | 2.04% |
| 2024-08-14 | 0 | 2.940 | 2.940 | 2.950 | 2.900 | 3.040 | 1,250,000 | 3,680,790 | 2.9446 | 2.940 | 2.940 | 2.950 | 2.900 | 3.040 | 1,250,000 | 2.9446 | -2.97% |
| 2024-08-13 | 0 | 3.030 | 3.030 | 3.040 | 2.970 | 3.040 | 548,000 | 1,648,440 | 3.0081 | 3.030 | 3.030 | 3.040 | 2.970 | 3.040 | 548,000 | 3.0081 | 0.00% |
| 2024-08-12 | 0 | 3.030 | 3.000 | 3.030 | 2.980 | 3.080 | 780,000 | 2,363,907 | 3.0307 | 3.030 | 3.000 | 3.030 | 2.980 | 3.080 | 780,000 | 3.0307 | -0.66% |
| 2024-08-09 | 0 | 3.050 | 3.040 | 3.050 | 3.010 | 3.100 | 1,213,000 | 3,684,740 | 3.0377 | 3.050 | 3.040 | 3.050 | 3.010 | 3.100 | 1,213,000 | 3.0377 | -0.65% |
| 2024-08-08 | 0 | 3.070 | 3.070 | 3.090 | 3.030 | 3.110 | 1,485,000 | 4,552,560 | 3.0657 | 3.070 | 3.070 | 3.090 | 3.030 | 3.110 | 1,485,000 | 3.0657 | -0.32% |
| 2024-08-07 | 0 | 3.080 | 3.070 | 3.080 | 3.050 | 3.240 | 3,832,000 | 12,003,020 | 3.1323 | 3.080 | 3.070 | 3.080 | 3.050 | 3.240 | 3,832,000 | 3.1323 | -3.45% |
| 2024-08-06 | 0 | 3.190 | 3.180 | 3.190 | 3.000 | 3.350 | 5,561,000 | 17,612,960 | 3.1672 | 3.190 | 3.180 | 3.190 | 3.000 | 3.350 | 5,561,000 | 3.1672 | 2.24% |
| 2024-08-05 | 0 | 3.120 | 3.120 | 3.130 | 3.080 | 3.650 | 16,114,000 | 53,297,540 | 3.3075 | 3.120 | 3.120 | 3.130 | 3.080 | 3.650 | 16,114,000 | 3.3075 | 4.00% |
| 2024-08-02 | 0 | 3.000 | 2.980 | 3.000 | 2.920 | 3.380 | 5,127,000 | 15,995,071 | 3.1198 | 3.000 | 2.980 | 3.000 | 2.920 | 3.380 | 5,127,000 | 3.1198 | 2.74% |
| 2024-08-01 | 0 | 2.920 | 2.920 | 2.930 | 2.910 | 3.120 | 1,878,000 | 5,654,070 | 3.0107 | 2.920 | 2.920 | 2.930 | 2.910 | 3.120 | 1,878,000 | 3.0107 | -2.01% |
| 2024-07-31 | 0 | 2.980 | 2.980 | 2.990 | 2.820 | 3.070 | 1,415,000 | 4,197,750 | 2.9666 | 2.980 | 2.980 | 2.990 | 2.820 | 3.070 | 1,415,000 | 2.9666 | 5.30% |
| 2024-07-30 | 0 | 2.830 | 2.810 | 2.840 | 2.790 | 2.890 | 1,043,000 | 2,943,470 | 2.8221 | 2.830 | 2.810 | 2.840 | 2.790 | 2.890 | 1,043,000 | 2.8221 | -1.39% |
| 2024-07-29 | 0 | 2.870 | 2.860 | 2.870 | 2.860 | 2.940 | 742,000 | 2,138,350 | 2.8819 | 2.870 | 2.860 | 2.870 | 2.860 | 2.940 | 742,000 | 2.8819 | -1.71% |
| 2024-07-26 | 0 | 2.920 | 2.890 | 2.920 | 2.830 | 2.940 | 474,000 | 1,371,200 | 2.8928 | 2.920 | 2.890 | 2.920 | 2.830 | 2.940 | 474,000 | 2.8928 | 2.46% |
| 2024-07-25 | 0 | 2.850 | 2.790 | 2.870 | 2.730 | 2.850 | 1,858,000 | 5,149,160 | 2.7713 | 2.850 | 2.790 | 2.870 | 2.730 | 2.850 | 1,858,000 | 2.7713 | 0.71% |
| 2024-07-24 | 0 | 2.830 | 2.830 | 2.860 | 2.830 | 3.010 | 1,719,000 | 4,943,010 | 2.8755 | 2.830 | 2.830 | 2.860 | 2.830 | 3.010 | 1,719,000 | 2.8755 | -3.41% |
| 2024-07-23 | 0 | 2.930 | 2.890 | 2.930 | 2.860 | 2.960 | 583,000 | 1,694,210 | 2.9060 | 2.930 | 2.890 | 2.930 | 2.860 | 2.960 | 583,000 | 2.9060 | 0.00% |
| 2024-07-22 | 0 | 2.930 | 2.930 | 2.940 | 2.880 | 3.070 | 2,156,000 | 6,447,040 | 2.9903 | 2.930 | 2.930 | 2.940 | 2.880 | 3.070 | 2,156,000 | 2.9903 | 0.34% |
| 2024-07-19 | 0 | 2.920 | 2.920 | 2.930 | 2.730 | 2.970 | 4,424,000 | 12,416,420 | 2.8066 | 2.920 | 2.920 | 2.930 | 2.730 | 2.970 | 4,424,000 | 2.8066 | -0.68% |
| 2024-07-18 | 0 | 2.940 | 2.920 | 2.950 | 2.860 | 3.000 | 1,133,000 | 3,288,880 | 2.9028 | 2.940 | 2.920 | 2.950 | 2.860 | 3.000 | 1,133,000 | 2.9028 | 0.34% |
| 2024-07-17 | 0 | 2.930 | 2.930 | 2.940 | 2.850 | 3.070 | 3,344,000 | 9,906,270 | 2.9624 | 2.930 | 2.930 | 2.940 | 2.850 | 3.070 | 3,344,000 | 2.9624 | 2.45% |
| 2024-07-16 | 0 | 2.860 | 2.860 | 2.880 | 2.850 | 3.230 | 10,658,266 | 31,368,817 | 2.9431 | 2.860 | 2.860 | 2.880 | 2.850 | 3.230 | 10,658,266 | 2.9431 | -9.49% |
| 2024-07-15 | 0 | 3.160 | 3.150 | 3.160 | 3.130 | 3.540 | 1,856,000 | 6,053,850 | 3.2618 | 3.160 | 3.150 | 3.160 | 3.130 | 3.540 | 1,856,000 | 3.2618 | -8.93% |
| 2024-07-12 | 0 | 3.470 | 3.460 | 3.470 | 3.300 | 3.650 | 2,570,000 | 8,955,130 | 3.4845 | 3.470 | 3.460 | 3.470 | 3.300 | 3.650 | 2,570,000 | 3.4845 | 5.79% |
| 2024-07-11 | 0 | 3.280 | 3.230 | 3.280 | 3.190 | 3.300 | 1,016,000 | 3,300,940 | 3.2490 | 3.280 | 3.230 | 3.280 | 3.190 | 3.300 | 1,016,000 | 3.2490 | 3.47% |
| 2024-07-10 | 0 | 3.170 | 3.170 | 3.200 | 3.150 | 3.340 | 1,504,000 | 4,862,630 | 3.2331 | 3.170 | 3.170 | 3.200 | 3.150 | 3.340 | 1,504,000 | 3.2331 | 0.00% |
| 2024-07-09 | 0 | 3.170 | 3.170 | 3.180 | 3.160 | 3.360 | 3,540,448 | 11,349,245 | 3.2056 | 3.170 | 3.170 | 3.180 | 3.160 | 3.360 | 3,540,448 | 3.2056 | -5.65% |
| 2024-07-08 | 0 | 3.360 | 3.360 | 3.370 | 3.200 | 3.590 | 4,653,000 | 15,430,840 | 3.3163 | 3.360 | 3.360 | 3.370 | 3.200 | 3.590 | 4,653,000 | 3.3163 | -6.41% |
| 2024-07-05 | 0 | 3.590 | 3.560 | 3.590 | 3.140 | 3.610 | 5,469,000 | 18,852,288 | 3.4471 | 3.590 | 3.560 | 3.590 | 3.140 | 3.610 | 5,469,000 | 3.4471 | 10.80% |
| 2024-07-04 | 0 | 3.240 | 3.230 | 3.240 | 3.120 | 3.330 | 2,400,000 | 7,659,450 | 3.1914 | 3.240 | 3.230 | 3.240 | 3.120 | 3.330 | 2,400,000 | 3.1914 | -2.41% |
| 2024-07-03 | 0 | 3.320 | 3.320 | 3.330 | 3.150 | 3.420 | 9,312,000 | 30,133,040 | 3.2359 | 3.320 | 3.320 | 3.330 | 3.150 | 3.420 | 9,312,000 | 3.2359 | -3.49% |
| 2024-07-02 | 0 | 3.440 | 3.430 | 3.440 | 3.310 | 3.570 | 1,603,000 | 5,473,650 | 3.4146 | 3.440 | 3.430 | 3.440 | 3.310 | 3.570 | 1,603,000 | 3.4146 | -2.82% |
| 2024-06-28 | 0 | 3.540 | 3.520 | 3.540 | 3.470 | 3.700 | 5,470,000 | 19,493,700 | 3.5637 | 3.540 | 3.520 | 3.540 | 3.470 | 3.700 | 5,470,000 | 3.5637 | -3.80% |
| 2024-06-27 | 0 | 3.680 | 3.650 | 3.680 | 3.630 | 3.980 | 3,012,000 | 11,303,620 | 3.7529 | 3.680 | 3.650 | 3.680 | 3.630 | 3.980 | 3,012,000 | 3.7529 | -7.77% |
| 2024-06-26 | 0 | 3.990 | 3.980 | 3.990 | 3.900 | 4.030 | 1,109,738 | 4,413,854 | 3.9774 | 3.990 | 3.980 | 3.990 | 3.900 | 4.030 | 1,109,738 | 3.9774 | -0.25% |
| 2024-06-25 | 0 | 4.000 | 3.860 | 4.000 | 3.830 | 4.050 | 1,136,000 | 4,447,750 | 3.9153 | 4.000 | 3.860 | 4.000 | 3.830 | 4.050 | 1,136,000 | 3.9153 | 1.27% |
| 2024-06-24 | 0 | 3.950 | 3.950 | 3.980 | 3.950 | 4.040 | 585,000 | 2,330,070 | 3.9830 | 3.950 | 3.950 | 3.980 | 3.950 | 4.040 | 585,000 | 3.9830 | -2.47% |
| 2024-06-21 | 0 | 4.050 | 4.040 | 4.050 | 3.950 | 4.080 | 653,000 | 2,626,380 | 4.0220 | 4.050 | 4.040 | 4.050 | 3.950 | 4.080 | 653,000 | 4.0220 | 0.25% |
| 2024-06-20 | 0 | 4.040 | 3.980 | 4.040 | 3.990 | 4.210 | 2,339,000 | 9,552,710 | 4.0841 | 4.040 | 3.980 | 4.040 | 3.990 | 4.210 | 2,339,000 | 4.0841 | -2.42% |
| 2024-06-19 | 0 | 4.140 | 4.100 | 4.150 | 3.970 | 4.210 | 5,810,000 | 24,015,804 | 4.1335 | 4.140 | 4.100 | 4.150 | 3.970 | 4.210 | 5,810,000 | 4.1335 | 2.22% |
| 2024-06-18 | 0 | 4.050 | 4.040 | 4.050 | 3.940 | 4.210 | 4,522,000 | 18,429,350 | 4.0755 | 4.050 | 4.040 | 4.050 | 3.940 | 4.210 | 4,522,000 | 4.0755 | -4.48% |
| 2024-06-17 | 0 | 4.240 | 4.240 | 4.250 | 4.190 | 4.350 | 2,099,000 | 8,941,860 | 4.2601 | 4.240 | 4.240 | 4.250 | 4.190 | 4.350 | 2,099,000 | 4.2601 | -1.17% |
| 2024-06-14 | 0 | 4.290 | 4.240 | 4.290 | 4.190 | 4.380 | 4,281,558 | 18,287,794 | 4.2713 | 4.290 | 4.240 | 4.290 | 4.190 | 4.380 | 4,281,558 | 4.2713 | 1.42% |
| 2024-06-13 | 0 | 4.230 | 4.230 | 4.250 | 4.150 | 4.340 | 2,147,000 | 9,079,140 | 4.2288 | 4.230 | 4.230 | 4.250 | 4.150 | 4.340 | 2,147,000 | 4.2288 | 0.48% |
| 2024-06-12 | 0 | 4.210 | 4.190 | 4.210 | 4.160 | 4.470 | 3,971,000 | 17,088,240 | 4.3033 | 4.210 | 4.190 | 4.210 | 4.160 | 4.470 | 3,971,000 | 4.3033 | -2.32% |
| 2024-06-11 | 0 | 4.310 | 4.310 | 4.350 | 4.280 | 4.460 | 1,764,000 | 7,697,850 | 4.3639 | 4.310 | 4.310 | 4.350 | 4.280 | 4.460 | 1,764,000 | 4.3639 | -1.15% |
| 2024-06-07 | 0 | 4.360 | 4.360 | 4.380 | 4.340 | 4.720 | 12,763,000 | 56,604,710 | 4.4351 | 4.360 | 4.360 | 4.380 | 4.340 | 4.720 | 12,763,000 | 4.4351 | -4.18% |
| 2024-06-06 | 0 | 4.550 | 4.540 | 4.550 | 4.490 | 5.300 | 8,945,000 | 43,868,982 | 4.9043 | 4.550 | 4.540 | 4.550 | 4.490 | 5.300 | 8,945,000 | 4.9043 | -11.48% |
| 2024-06-05 | 0 | 5.140 | 5.140 | 5.170 | 5.080 | 5.280 | 6,101,000 | 31,567,910 | 5.1742 | 5.140 | 5.140 | 5.170 | 5.080 | 5.280 | 6,101,000 | 5.1742 | -0.19% |
| 2024-06-04 | 0 | 5.150 | 5.150 | 5.170 | 4.760 | 5.230 | 9,127,900 | 46,762,549 | 5.1230 | 5.150 | 5.150 | 5.170 | 4.760 | 5.230 | 9,127,900 | 5.1230 | 9.34% |
| 2024-06-03 | 0 | 4.710 | 4.710 | 4.760 | 4.700 | 5.200 | 5,686,814 | 28,250,502 | 4.9677 | 4.710 | 4.710 | 4.760 | 4.700 | 5.200 | 5,686,814 | 4.9677 | -8.72% |
| 2024-05-31 | 0 | 5.160 | 5.160 | - | 4.530 | 5.160 | 12,609,740 | 61,245,481 | 4.8570 | 5.160 | 5.160 | - | 4.530 | 5.160 | 12,609,740 | 4.8570 | 15.44% |
| 2024-05-30 | 0 | 4.470 | 4.450 | 4.480 | 4.390 | 4.650 | 3,281,150 | 14,881,246 | 4.5354 | 4.470 | 4.450 | 4.480 | 4.390 | 4.650 | 3,281,150 | 4.5354 | 0.00% |
| 2024-05-29 | 0 | 4.470 | 4.470 | 4.500 | 4.420 | 4.610 | 2,761,000 | 12,461,700 | 4.5135 | 4.470 | 4.470 | 4.500 | 4.420 | 4.610 | 2,761,000 | 4.5135 | -1.11% |
| 2024-05-28 | 0 | 4.520 | 4.520 | 4.550 | 4.420 | 5.040 | 12,401,000 | 58,386,740 | 4.7082 | 4.520 | 4.520 | 4.550 | 4.420 | 5.040 | 12,401,000 | 4.7082 | -3.00% |
| 2024-05-27 | 0 | 4.660 | 4.660 | 4.670 | 4.240 | 4.950 | 15,192,000 | 68,931,200 | 4.5373 | 4.660 | 4.660 | 4.670 | 4.240 | 4.950 | 15,192,000 | 4.5373 | 4.02% |
| 2024-05-24 | 0 | 4.480 | 4.470 | 4.500 | 4.230 | 5.000 | 13,820,000 | 62,601,285 | 4.5298 | 4.480 | 4.470 | 4.500 | 4.230 | 5.000 | 13,820,000 | 4.5298 | -8.94% |
| 2024-05-23 | 0 | 4.920 | 4.920 | 4.930 | 4.900 | 5.180 | 2,922,000 | 14,502,871 | 4.9633 | 4.920 | 4.920 | 4.930 | 4.900 | 5.180 | 2,922,000 | 4.9633 | -2.19% |
| 2024-05-22 | 0 | 5.030 | 5.020 | 5.030 | 4.730 | 5.100 | 10,917,276 | 53,857,291 | 4.9332 | 5.030 | 5.020 | 5.030 | 4.730 | 5.100 | 10,917,276 | 4.9332 | -1.18% |
| 2024-05-21 | 0 | 5.090 | 5.090 | 5.100 | 5.040 | 5.430 | 6,419,000 | 33,729,500 | 5.2546 | 5.090 | 5.090 | 5.100 | 5.040 | 5.430 | 6,419,000 | 5.2546 | -1.93% |
| 2024-05-20 | 0 | 5.190 | 5.190 | 5.200 | 4.810 | 5.230 | 4,606,000 | 23,387,159 | 5.0775 | 5.190 | 5.190 | 5.200 | 4.810 | 5.230 | 4,606,000 | 5.0775 | 4.85% |
| 2024-05-17 | 0 | 4.950 | 4.950 | 4.980 | 4.750 | 5.270 | 12,251,000 | 60,892,190 | 4.9704 | 4.950 | 4.950 | 4.980 | 4.750 | 5.270 | 12,251,000 | 4.9704 | -6.07% |
| 2024-05-16 | 0 | 5.270 | 5.260 | 5.270 | 4.990 | 5.900 | 12,796,000 | 70,089,170 | 5.4774 | 5.270 | 5.260 | 5.270 | 4.990 | 5.900 | 12,796,000 | 5.4774 | -7.38% |
| 2024-05-14 | 0 | 5.690 | 5.670 | 5.700 | 5.650 | 6.000 | 5,640,125 | 32,518,478 | 5.7656 | 5.690 | 5.670 | 5.700 | 5.650 | 6.000 | 5,640,125 | 5.7656 | -2.90% |
| 2024-05-13 | 0 | 5.860 | 5.860 | 5.870 | 5.520 | 6.000 | 6,929,900 | 39,600,072 | 5.7144 | 5.860 | 5.860 | 5.870 | 5.520 | 6.000 | 6,929,900 | 5.7144 | 0.51% |
| 2024-05-10 | 0 | 5.830 | 5.800 | 5.830 | 4.840 | 5.960 | 4,333,704 | 24,801,386 | 5.7229 | 5.830 | 5.800 | 5.830 | 4.840 | 5.960 | 4,333,704 | 5.7229 | 6.19% |
| 2024-05-09 | 0 | 5.490 | 5.490 | 5.550 | 5.290 | 5.770 | 4,755,000 | 26,402,459 | 5.5526 | 5.490 | 5.490 | 5.550 | 5.290 | 5.770 | 4,755,000 | 5.5526 | 0.37% |
| 2024-05-08 | 0 | 5.470 | 5.370 | 5.470 | 5.030 | 5.470 | 11,465,404 | 60,734,791 | 5.2972 | 5.470 | 5.370 | 5.470 | 5.030 | 5.470 | 11,465,404 | 5.2972 | 3.21% |
| 2024-05-07 | 0 | 5.300 | 5.260 | 5.310 | 5.200 | 5.800 | 8,154,000 | 45,076,700 | 5.5282 | 5.300 | 5.260 | 5.310 | 5.200 | 5.800 | 8,154,000 | 5.5282 | -7.02% |
| 2024-05-06 | 0 | 5.700 | 5.700 | 5.750 | 5.510 | 6.280 | 9,656,000 | 56,107,897 | 5.8107 | 5.700 | 5.700 | 5.750 | 5.510 | 6.280 | 9,656,000 | 5.8107 | -11.08% |
| 2024-05-03 | 0 | 6.410 | 6.410 | 6.490 | 6.120 | 6.500 | 499,000 | 3,141,750 | 6.2961 | 6.410 | 6.410 | 6.490 | 6.120 | 6.500 | 499,000 | 6.2961 | 3.55% |
| 2024-05-02 | 0 | 6.190 | 6.120 | 6.190 | 5.440 | 6.200 | 723,000 | 4,357,200 | 6.0266 | 6.190 | 6.120 | 6.190 | 5.440 | 6.200 | 723,000 | 6.0266 | 12.34% |
| 2024-04-30 | 0 | 5.510 | 5.470 | 5.510 | 5.060 | 5.980 | 4,092,000 | 22,086,560 | 5.3975 | 5.510 | 5.470 | 5.510 | 5.060 | 5.980 | 4,092,000 | 5.3975 | -5.00% |
| 2024-04-29 | 0 | 5.800 | 5.750 | 5.800 | 5.130 | 5.800 | 3,814,000 | 21,151,330 | 5.5457 | 5.800 | 5.750 | 5.800 | 5.130 | 5.800 | 3,814,000 | 5.5457 | 15.08% |
| 2024-04-26 | 0 | 5.040 | 5.030 | 5.050 | 4.710 | 5.040 | 4,213,000 | 20,803,645 | 4.9380 | 5.040 | 5.030 | 5.050 | 4.710 | 5.040 | 4,213,000 | 4.9380 | 7.23% |
| 2024-04-25 | 0 | 4.700 | 4.700 | 4.710 | 4.460 | 4.990 | 4,248,000 | 20,225,810 | 4.7613 | 4.700 | 4.700 | 4.710 | 4.460 | 4.990 | 4,248,000 | 4.7613 | 4.44% |
| 2024-04-24 | 0 | 4.500 | 4.500 | 4.560 | 4.400 | 4.880 | 2,652,000 | 12,263,790 | 4.6244 | 4.500 | 4.500 | 4.560 | 4.400 | 4.880 | 2,652,000 | 4.6244 | -0.88% |
| 2024-04-23 | 0 | 4.540 | 4.520 | 4.550 | 4.370 | 4.730 | 4,831,000 | 22,029,550 | 4.5600 | 4.540 | 4.520 | 4.550 | 4.370 | 4.730 | 4,831,000 | 4.5600 | 3.89% |
| 2024-04-22 | 0 | 4.370 | 4.360 | 4.370 | 4.210 | 4.470 | 1,919,000 | 8,458,630 | 4.4078 | 4.370 | 4.360 | 4.370 | 4.210 | 4.470 | 1,919,000 | 4.4078 | 1.39% |
| 2024-04-19 | 0 | 4.310 | 4.290 | 4.310 | 3.990 | 4.550 | 2,780,000 | 12,107,840 | 4.3553 | 4.310 | 4.290 | 4.310 | 3.990 | 4.550 | 2,780,000 | 4.3553 | 0.23% |
| 2024-04-18 | 0 | 4.300 | 4.290 | 4.350 | 4.180 | 4.390 | 2,015,000 | 8,665,560 | 4.3005 | 4.300 | 4.290 | 4.350 | 4.180 | 4.390 | 2,015,000 | 4.3005 | 2.38% |
| 2024-04-17 | 0 | 4.200 | 4.200 | 4.280 | 4.150 | 4.430 | 1,295,000 | 5,554,790 | 4.2894 | 4.200 | 4.200 | 4.280 | 4.150 | 4.430 | 1,295,000 | 4.2894 | -1.64% |
| 2024-04-16 | 0 | 4.270 | 4.270 | 4.280 | 3.890 | 4.460 | 4,716,000 | 19,727,090 | 4.1830 | 4.270 | 4.270 | 4.280 | 3.890 | 4.460 | 4,716,000 | 4.1830 | 0.47% |
| 2024-04-15 | 0 | 4.250 | 4.250 | 4.290 | 3.830 | 4.480 | 6,794,000 | 29,168,570 | 4.2933 | 4.250 | 4.250 | 4.290 | 3.830 | 4.480 | 6,794,000 | 4.2933 | 10.97% |
| 2024-04-12 | 0 | 3.830 | 3.830 | 3.920 | 3.650 | 3.960 | 1,340,000 | 5,171,390 | 3.8592 | 3.830 | 3.830 | 3.920 | 3.650 | 3.960 | 1,340,000 | 3.8592 | 1.32% |
| 2024-04-11 | 0 | 3.780 | 3.780 | 3.810 | 3.510 | 3.890 | 1,697,000 | 6,390,310 | 3.7657 | 3.780 | 3.780 | 3.810 | 3.510 | 3.890 | 1,697,000 | 3.7657 | 2.72% |
| 2024-04-10 | 0 | 3.680 | 3.640 | 3.680 | 3.510 | 3.820 | 1,007,000 | 3,722,020 | 3.6961 | 3.680 | 3.640 | 3.680 | 3.510 | 3.820 | 1,007,000 | 3.6961 | 1.66% |
| 2024-04-09 | 0 | 3.620 | 3.560 | 3.570 | 3.470 | 3.670 | 1,831,000 | 6,535,880 | 3.5696 | 3.620 | 3.560 | 3.570 | 3.470 | 3.670 | 1,831,000 | 3.5696 | 1.97% |
| 2024-04-08 | 0 | 3.550 | 3.510 | 3.550 | 3.300 | 3.640 | 1,733,000 | 6,084,980 | 3.5112 | 3.550 | 3.510 | 3.550 | 3.300 | 3.640 | 1,733,000 | 3.5112 | 6.93% |
| 2024-04-05 | 0 | 3.320 | 3.260 | 3.320 | 3.200 | 3.400 | 428,000 | 1,410,350 | 3.2952 | 3.320 | 3.260 | 3.320 | 3.200 | 3.400 | 428,000 | 3.2952 | -0.30% |
| 2024-04-03 | 0 | 3.330 | 3.330 | 3.340 | 3.320 | 3.560 | 2,785,000 | 9,468,040 | 3.3997 | 3.330 | 3.330 | 3.340 | 3.320 | 3.560 | 2,785,000 | 3.3997 | -0.89% |
| 2024-04-02 | 0 | 3.360 | 3.360 | 3.400 | 3.300 | 3.690 | 4,698,000 | 16,289,610 | 3.4673 | 3.360 | 3.360 | 3.400 | 3.300 | 3.690 | 4,698,000 | 3.4673 | 5.33% |
| 2024-03-28 | 0 | 3.190 | 3.160 | 3.200 | 3.090 | 3.260 | 616,000 | 1,969,930 | 3.1979 | 3.190 | 3.160 | 3.200 | 3.090 | 3.260 | 616,000 | 3.1979 | 1.27% |
| 2024-03-27 | 0 | 3.150 | 3.150 | 3.170 | 3.030 | 3.170 | 1,136,000 | 3,519,440 | 3.0981 | 3.150 | 3.150 | 3.170 | 3.030 | 3.170 | 1,136,000 | 3.0981 | 2.94% |
| 2024-03-26 | 0 | 3.060 | 3.060 | 3.110 | 3.040 | 3.170 | 558,000 | 1,719,410 | 3.0814 | 3.060 | 3.060 | 3.110 | 3.040 | 3.170 | 558,000 | 3.0814 | -2.24% |
| 2024-03-25 | 0 | 3.130 | 3.110 | 3.130 | 3.110 | 3.280 | 641,000 | 2,035,250 | 3.1751 | 3.130 | 3.110 | 3.130 | 3.110 | 3.280 | 641,000 | 3.1751 | -1.57% |
| 2024-03-22 | 0 | 3.180 | 3.120 | 3.200 | 3.060 | 3.290 | 696,000 | 2,165,270 | 3.1110 | 3.180 | 3.120 | 3.200 | 3.060 | 3.290 | 696,000 | 3.1110 | 0.32% |
| 2024-03-21 | 0 | 3.170 | 3.170 | 3.210 | 3.140 | 3.250 | 425,000 | 1,347,820 | 3.1713 | 3.170 | 3.170 | 3.210 | 3.140 | 3.250 | 425,000 | 3.1713 | 0.00% |
| 2024-03-20 | 0 | 3.170 | 3.170 | 3.210 | 3.160 | 3.320 | 925,000 | 2,965,910 | 3.2064 | 3.170 | 3.170 | 3.210 | 3.160 | 3.320 | 925,000 | 3.2064 | -2.16% |
| 2024-03-19 | 0 | 3.240 | 3.240 | 3.250 | 3.110 | 3.270 | 597,000 | 1,915,710 | 3.2089 | 3.240 | 3.240 | 3.250 | 3.110 | 3.270 | 597,000 | 3.2089 | -0.92% |
| 2024-03-18 | 0 | 3.270 | 3.270 | 3.300 | 3.260 | 3.530 | 1,002,000 | 3,320,080 | 3.3135 | 3.270 | 3.270 | 3.300 | 3.260 | 3.530 | 1,002,000 | 3.3135 | -3.25% |
| 2024-03-15 | 0 | 3.380 | 3.380 | 3.440 | 3.380 | 3.590 | 907,000 | 3,120,760 | 3.4407 | 3.380 | 3.380 | 3.440 | 3.380 | 3.590 | 907,000 | 3.4407 | -5.32% |
| 2024-03-14 | 0 | 3.570 | 3.570 | 3.600 | 3.370 | 3.740 | 3,082,176 | 10,966,785 | 3.5581 | 3.570 | 3.570 | 3.600 | 3.370 | 3.740 | 3,082,176 | 3.5581 | 8.18% |
| 2024-03-13 | 0 | 3.300 | 3.220 | 3.300 | 3.150 | 3.490 | 1,977,000 | 6,438,720 | 3.2568 | 3.300 | 3.220 | 3.300 | 3.150 | 3.490 | 1,977,000 | 3.2568 | -3.51% |
| 2024-03-12 | 0 | 3.420 | 3.420 | 3.470 | 3.360 | 3.710 | 1,998,000 | 6,966,830 | 3.4869 | 3.420 | 3.420 | 3.470 | 3.360 | 3.710 | 1,998,000 | 3.4869 | 1.18% |
| 2024-03-11 | 0 | 3.380 | 3.340 | 3.380 | 3.290 | 3.420 | 951,000 | 3,175,950 | 3.3396 | 3.380 | 3.340 | 3.380 | 3.290 | 3.420 | 951,000 | 3.3396 | 2.42% |
| 2024-03-08 | 0 | 3.300 | 3.300 | 3.340 | 3.220 | 3.450 | 916,000 | 3,043,670 | 3.3228 | 3.300 | 3.300 | 3.340 | 3.220 | 3.450 | 916,000 | 3.3228 | -0.30% |
| 2024-03-07 | 0 | 3.310 | 3.310 | 3.340 | 3.270 | 3.430 | 493,000 | 1,651,840 | 3.3506 | 3.310 | 3.310 | 3.340 | 3.270 | 3.430 | 493,000 | 3.3506 | -2.07% |
| 2024-03-06 | 0 | 3.380 | 3.380 | 3.450 | 3.170 | 3.470 | 1,047,000 | 3,543,670 | 3.3846 | 3.380 | 3.380 | 3.450 | 3.170 | 3.470 | 1,047,000 | 3.3846 | 4.00% |
| 2024-03-05 | 0 | 3.250 | 3.250 | 3.310 | 3.240 | 3.560 | 1,340,000 | 4,476,450 | 3.3406 | 3.250 | 3.250 | 3.310 | 3.240 | 3.560 | 1,340,000 | 3.3406 | -7.93% |
| 2024-03-04 | 0 | 3.530 | 3.530 | 3.570 | 3.510 | 3.720 | 931,000 | 3,320,120 | 3.5662 | 3.530 | 3.530 | 3.570 | 3.510 | 3.720 | 931,000 | 3.5662 | -1.67% |
| 2024-03-01 | 0 | 3.590 | 3.590 | 3.650 | 3.560 | 3.760 | 953,000 | 3,465,970 | 3.6369 | 3.590 | 3.590 | 3.650 | 3.560 | 3.760 | 953,000 | 3.6369 | -3.75% |
| 2024-02-29 | 0 | 3.730 | 3.730 | 3.830 | 3.730 | 4.030 | 1,260,000 | 4,830,530 | 3.8338 | 3.730 | 3.730 | 3.830 | 3.730 | 4.030 | 1,260,000 | 3.8338 | -6.28% |
| 2024-02-28 | 0 | 3.980 | 3.930 | 4.000 | 3.920 | 4.190 | 676,003 | 2,710,282 | 4.0093 | 3.980 | 3.930 | 4.000 | 3.920 | 4.190 | 676,003 | 4.0093 | -1.00% |
| 2024-02-27 | 0 | 4.020 | 4.020 | 4.090 | 3.810 | 4.140 | 640,000 | 2,570,710 | 4.0167 | 4.020 | 4.020 | 4.090 | 3.810 | 4.140 | 640,000 | 4.0167 | -2.66% |
| 2024-02-26 | 0 | 4.130 | 4.130 | 4.160 | 4.050 | 4.240 | 684,000 | 2,836,970 | 4.1476 | 4.130 | 4.130 | 4.160 | 4.050 | 4.240 | 684,000 | 4.1476 | -0.96% |
| 2024-02-23 | 0 | 4.170 | 4.160 | 4.210 | 3.980 | 4.260 | 1,461,000 | 5,938,490 | 4.0647 | 4.170 | 4.160 | 4.210 | 3.980 | 4.260 | 1,461,000 | 4.0647 | 2.46% |
| 2024-02-22 | 0 | 4.070 | 4.070 | 4.160 | 3.860 | 4.280 | 2,454,000 | 9,970,090 | 4.0628 | 4.070 | 4.070 | 4.160 | 3.860 | 4.280 | 2,454,000 | 4.0628 | 5.71% |
| 2024-02-21 | 0 | 3.850 | 3.850 | 3.870 | 3.580 | 3.960 | 1,958,000 | 7,471,940 | 3.8161 | 3.850 | 3.850 | 3.870 | 3.580 | 3.960 | 1,958,000 | 3.8161 | 6.35% |
| 2024-02-20 | 0 | 3.620 | 3.620 | 3.670 | 3.440 | 3.710 | 1,421,000 | 5,083,070 | 3.5771 | 3.620 | 3.620 | 3.670 | 3.440 | 3.710 | 1,421,000 | 3.5771 | 6.16% |
| 2024-02-19 | 0 | 3.410 | 3.410 | 3.460 | 3.320 | 3.480 | 841,000 | 2,874,360 | 3.4178 | 3.410 | 3.410 | 3.460 | 3.320 | 3.480 | 841,000 | 3.4178 | 2.71% |
| 2024-02-16 | 0 | 3.320 | 3.320 | 3.410 | 3.280 | 3.530 | 605,000 | 2,087,420 | 3.4503 | 3.320 | 3.320 | 3.410 | 3.280 | 3.530 | 605,000 | 3.4503 | 0.91% |
| 2024-02-15 | 0 | 3.290 | 3.280 | 3.360 | 3.110 | 3.390 | 605,000 | 1,971,600 | 3.2588 | 3.290 | 3.280 | 3.360 | 3.110 | 3.390 | 605,000 | 3.2588 | 1.23% |
| 2024-02-14 | 0 | 3.250 | 3.340 | 3.360 | 3.040 | 3.320 | 607,000 | 1,937,710 | 3.1923 | 3.250 | 3.340 | 3.360 | 3.040 | 3.320 | 607,000 | 3.1923 | 0.93% |
| 2024-02-09 | 0 | 3.220 | 3.200 | 3.400 | 3.110 | 3.260 | 304,000 | 968,810 | 3.1869 | 3.220 | 3.200 | 3.400 | 3.110 | 3.260 | 304,000 | 3.1869 | -1.53% |
| 2024-02-08 | 0 | 3.270 | 3.260 | 3.270 | 3.220 | 3.350 | 637,000 | 2,081,900 | 3.2683 | 3.270 | 3.260 | 3.270 | 3.220 | 3.350 | 637,000 | 3.2683 | -0.30% |
| 2024-02-07 | 0 | 3.280 | 3.270 | 3.280 | 3.220 | 3.380 | 852,534 | 2,810,518 | 3.2967 | 3.280 | 3.270 | 3.280 | 3.220 | 3.380 | 852,534 | 3.2967 | 0.00% |
| 2024-02-06 | 0 | 3.280 | 3.240 | 3.280 | 2.960 | 3.450 | 1,597,466 | 5,285,309 | 3.3086 | 3.280 | 3.240 | 3.280 | 2.960 | 3.450 | 1,597,466 | 3.3086 | 10.44% |
| 2024-02-05 | 0 | 2.970 | 2.970 | 2.980 | 2.730 | 3.130 | 613,000 | 1,836,370 | 2.9957 | 2.970 | 2.970 | 2.980 | 2.730 | 3.130 | 613,000 | 2.9957 | -2.30% |
| 2024-02-02 | 0 | 3.040 | 3.040 | 3.140 | 2.950 | 3.400 | 916,000 | 2,930,390 | 3.1991 | 3.040 | 3.040 | 3.140 | 2.950 | 3.400 | 916,000 | 3.1991 | -0.33% |
| 2024-02-01 | 0 | 3.050 | 3.020 | 3.060 | 3.010 | 3.360 | 931,000 | 2,953,530 | 3.1724 | 3.050 | 3.020 | 3.060 | 3.010 | 3.360 | 931,000 | 3.1724 | -10.03% |
| 2024-01-31 | 0 | 3.390 | 3.390 | 3.400 | 3.300 | 3.580 | 690,000 | 2,330,090 | 3.3769 | 3.390 | 3.390 | 3.400 | 3.300 | 3.580 | 690,000 | 3.3769 | 0.00% |
| 2024-01-30 | 0 | 3.390 | 3.390 | 3.490 | 3.210 | 3.500 | 2,153,000 | 7,317,350 | 3.3987 | 3.390 | 3.390 | 3.490 | 3.210 | 3.500 | 2,153,000 | 3.3987 | 5.61% |
| 2024-01-29 | 0 | 3.210 | 3.150 | 3.210 | 3.090 | 3.350 | 684,000 | 2,184,770 | 3.1941 | 3.210 | 3.150 | 3.210 | 3.090 | 3.350 | 684,000 | 3.1941 | -0.62% |
| 2024-01-26 | 0 | 3.230 | 3.230 | 3.320 | 2.860 | 3.480 | 6,724,000 | 22,071,390 | 3.2825 | 3.230 | 3.230 | 3.320 | 2.860 | 3.480 | 6,724,000 | 3.2825 | 11.00% |
| 2024-01-25 | 0 | 2.910 | 2.890 | 2.910 | 2.780 | 2.930 | 661,000 | 1,895,310 | 2.8673 | 2.910 | 2.890 | 2.910 | 2.780 | 2.930 | 661,000 | 2.8673 | 0.00% |
| 2024-01-24 | 0 | 2.910 | 2.860 | 2.910 | 2.760 | 3.050 | 622,000 | 1,763,930 | 2.8359 | 2.910 | 2.860 | 2.910 | 2.760 | 3.050 | 622,000 | 2.8359 | 4.68% |
| 2024-01-23 | 0 | 2.780 | 2.780 | 2.820 | 2.690 | 2.820 | 622,000 | 1,727,800 | 2.7778 | 2.780 | 2.780 | 2.820 | 2.690 | 2.820 | 622,000 | 2.7778 | 3.73% |
| 2024-01-22 | 0 | 2.680 | 2.650 | 2.680 | 2.630 | 2.950 | 1,423,000 | 3,882,200 | 2.7282 | 2.680 | 2.650 | 2.680 | 2.630 | 2.950 | 1,423,000 | 2.7282 | -7.59% |
| 2024-01-19 | 0 | 2.900 | 2.900 | 2.940 | 2.880 | 3.090 | 1,403,000 | 4,135,960 | 2.9479 | 2.900 | 2.900 | 2.940 | 2.880 | 3.090 | 1,403,000 | 2.9479 | -3.33% |
| 2024-01-18 | 0 | 3.000 | 3.000 | 3.030 | 2.900 | 3.140 | 2,202,000 | 6,577,260 | 2.9869 | 3.000 | 3.000 | 3.030 | 2.900 | 3.140 | 2,202,000 | 2.9869 | -4.46% |
| 2024-01-17 | 0 | 3.140 | 3.070 | 3.140 | 3.020 | 3.660 | 6,194,000 | 20,068,590 | 3.2400 | 3.140 | 3.070 | 3.140 | 3.020 | 3.660 | 6,194,000 | 3.2400 | -14.67% |
| 2024-01-16 | 0 | 3.680 | 3.680 | 3.700 | 3.560 | 3.890 | 1,576,000 | 5,839,800 | 3.7055 | 3.680 | 3.680 | 3.700 | 3.560 | 3.890 | 1,576,000 | 3.7055 | -5.15% |
| 2024-01-15 | 0 | 3.880 | 3.880 | 3.910 | 3.850 | 3.970 | 730,000 | 2,861,920 | 3.9204 | 3.880 | 3.880 | 3.910 | 3.850 | 3.970 | 730,000 | 3.9204 | -1.77% |
| 2024-01-12 | 0 | 3.950 | 3.950 | 3.970 | 3.800 | 4.020 | 1,399,000 | 5,501,880 | 3.9327 | 3.950 | 3.950 | 3.970 | 3.800 | 4.020 | 1,399,000 | 3.9327 | 2.86% |
| 2024-01-11 | 0 | 3.840 | 3.810 | 3.860 | 3.750 | 3.880 | 769,000 | 2,939,890 | 3.8230 | 3.840 | 3.810 | 3.860 | 3.750 | 3.880 | 769,000 | 3.8230 | 2.13% |
| 2024-01-10 | 0 | 3.760 | 3.760 | 3.790 | 3.740 | 3.950 | 617,000 | 2,348,430 | 3.8062 | 3.760 | 3.760 | 3.790 | 3.740 | 3.950 | 617,000 | 3.8062 | -2.59% |
| 2024-01-09 | 0 | 3.860 | 3.830 | 3.870 | 3.710 | 4.010 | 662,000 | 2,569,510 | 3.8814 | 3.860 | 3.830 | 3.870 | 3.710 | 4.010 | 662,000 | 3.8814 | 1.05% |
| 2024-01-08 | 0 | 3.820 | 3.780 | 3.820 | 3.640 | 3.820 | 635,000 | 2,367,710 | 3.7287 | 3.820 | 3.780 | 3.820 | 3.640 | 3.820 | 635,000 | 3.7287 | 2.69% |
| 2024-01-05 | 0 | 3.720 | 3.690 | 3.720 | 3.680 | 3.850 | 635,000 | 2,378,650 | 3.7459 | 3.720 | 3.690 | 3.720 | 3.680 | 3.850 | 635,000 | 3.7459 | -3.63% |
| 2024-01-04 | 0 | 3.860 | 3.860 | 3.880 | 3.820 | 4.110 | 713,000 | 2,766,110 | 3.8795 | 3.860 | 3.860 | 3.880 | 3.820 | 4.110 | 713,000 | 3.8795 | -0.52% |
| 2024-01-03 | 0 | 3.880 | 3.860 | 3.880 | 3.800 | 3.990 | 776,000 | 2,995,550 | 3.8602 | 3.880 | 3.860 | 3.880 | 3.800 | 3.990 | 776,000 | 3.8602 | -1.02% |
| 2024-01-02 | 0 | 3.920 | 3.920 | 3.980 | 3.900 | 4.160 | 1,446,000 | 5,795,666 | 4.0081 | 3.920 | 3.920 | 3.980 | 3.900 | 4.160 | 1,446,000 | 4.0081 | -6.89% |
| 2023-12-29 | 0 | 4.210 | 4.170 | 4.210 | 4.040 | 4.400 | 5,452,000 | 22,857,020 | 4.1924 | 4.210 | 4.170 | 4.210 | 4.040 | 4.400 | 5,452,000 | 4.1924 | 5.78% |
| 2023-12-28 | 0 | 3.980 | 3.970 | 4.000 | 3.550 | 4.070 | 5,121,000 | 19,946,670 | 3.8951 | 3.980 | 3.970 | 4.000 | 3.550 | 4.070 | 5,121,000 | 3.8951 | 10.56% |
| 2023-12-27 | 0 | 3.600 | 3.590 | 3.600 | 3.480 | 3.630 | 1,218,000 | 4,363,240 | 3.5823 | 3.600 | 3.590 | 3.600 | 3.480 | 3.630 | 1,218,000 | 3.5823 | 2.27% |
| 2023-12-22 | 0 | 3.520 | 3.520 | 3.570 | 3.490 | 3.690 | 1,278,000 | 4,564,740 | 3.5718 | 3.520 | 3.520 | 3.570 | 3.490 | 3.690 | 1,278,000 | 3.5718 | -0.56% |
| 2023-12-21 | 0 | 3.540 | 3.530 | 3.560 | 3.430 | 3.640 | 940,000 | 3,328,360 | 3.5408 | 3.540 | 3.530 | 3.560 | 3.430 | 3.640 | 940,000 | 3.5408 | 0.57% |
| 2023-12-20 | 0 | 3.520 | 3.520 | 3.530 | 3.520 | 3.880 | 961,000 | 3,486,260 | 3.6277 | 3.520 | 3.520 | 3.530 | 3.520 | 3.880 | 961,000 | 3.6277 | -3.03% |
| 2023-12-19 | 0 | 3.630 | 3.610 | 3.630 | 3.580 | 3.800 | 1,610,000 | 5,928,030 | 3.6820 | 3.630 | 3.610 | 3.630 | 3.580 | 3.800 | 1,610,000 | 3.6820 | -4.72% |
| 2023-12-18 | 0 | 3.810 | 3.770 | 3.820 | 3.750 | 3.970 | 1,668,000 | 6,418,140 | 3.8478 | 3.810 | 3.770 | 3.820 | 3.750 | 3.970 | 1,668,000 | 3.8478 | -0.52% |
| 2023-12-15 | 0 | 3.830 | 3.830 | 3.850 | 3.680 | 3.990 | 4,048,000 | 15,530,010 | 3.8365 | 3.830 | 3.830 | 3.850 | 3.680 | 3.990 | 4,048,000 | 3.8365 | 4.08% |
| 2023-12-14 | 0 | 3.680 | 3.620 | 3.680 | 3.470 | 3.940 | 5,064,000 | 18,782,030 | 3.7089 | 3.680 | 3.620 | 3.680 | 3.470 | 3.940 | 5,064,000 | 3.7089 | 6.98% |
| 2023-12-13 | 0 | 3.440 | 3.440 | 3.500 | 3.400 | 3.560 | 769,000 | 2,674,640 | 3.4781 | 3.440 | 3.440 | 3.500 | 3.400 | 3.560 | 769,000 | 3.4781 | -1.15% |
| 2023-12-12 | 0 | 3.480 | 3.470 | 3.490 | 3.320 | 3.610 | 3,893,000 | 13,559,650 | 3.4831 | 3.480 | 3.470 | 3.490 | 3.320 | 3.610 | 3,893,000 | 3.4831 | 4.50% |
| 2023-12-11 | 0 | 3.330 | 3.330 | 3.340 | 3.300 | 3.710 | 3,322,000 | 11,599,150 | 3.4916 | 3.330 | 3.330 | 3.340 | 3.300 | 3.710 | 3,322,000 | 3.4916 | 0.91% |
| 2023-12-08 | 0 | 3.300 | 3.280 | 3.300 | 3.300 | 3.480 | 1,343,000 | 4,528,910 | 3.3722 | 3.300 | 3.280 | 3.300 | 3.300 | 3.480 | 1,343,000 | 3.3722 | -5.17% |
| 2023-12-07 | 0 | 3.480 | 3.440 | 3.480 | 3.360 | 3.480 | 1,168,000 | 3,994,450 | 3.4199 | 3.480 | 3.440 | 3.480 | 3.360 | 3.480 | 1,168,000 | 3.4199 | 1.46% |
| 2023-12-06 | 0 | 3.430 | 3.370 | 3.430 | 3.350 | 3.680 | 2,230,700 | 7,811,736 | 3.5019 | 3.430 | 3.370 | 3.430 | 3.350 | 3.680 | 2,230,700 | 3.5019 | -2.00% |
| 2023-12-05 | 0 | 3.500 | 3.470 | 3.500 | 3.230 | 3.980 | 7,908,000 | 28,444,860 | 3.5970 | 3.500 | 3.470 | 3.500 | 3.230 | 3.980 | 7,908,000 | 3.5970 | 7.36% |
| 2023-12-04 | 0 | 3.260 | 3.260 | 3.300 | 3.180 | 3.550 | 1,586,000 | 5,332,860 | 3.3625 | 3.260 | 3.260 | 3.300 | 3.180 | 3.550 | 1,586,000 | 3.3625 | -5.51% |
| 2023-12-01 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.570 | 879,000 | 3,088,620 | 3.5138 | 3.450 | 3.450 | 3.500 | 3.450 | 3.570 | 879,000 | 3.5138 | -1.43% |
| 2023-11-30 | 0 | 3.500 | 3.500 | 3.540 | 3.500 | 3.690 | 1,237,000 | 4,426,870 | 3.5787 | 3.500 | 3.500 | 3.540 | 3.500 | 3.690 | 1,237,000 | 3.5787 | -3.05% |
| 2023-11-29 | 0 | 3.610 | 3.600 | 3.610 | 3.510 | 3.830 | 1,199,000 | 4,376,750 | 3.6503 | 3.610 | 3.600 | 3.610 | 3.510 | 3.830 | 1,199,000 | 3.6503 | -4.24% |
| 2023-11-28 | 0 | 3.770 | 3.760 | 3.770 | 3.660 | 3.900 | 1,081,000 | 4,095,070 | 3.7882 | 3.770 | 3.760 | 3.770 | 3.660 | 3.900 | 1,081,000 | 3.7882 | -2.08% |
| 2023-11-27 | 0 | 3.850 | 3.840 | 3.850 | 3.760 | 3.920 | 646,000 | 2,460,650 | 3.8091 | 3.850 | 3.840 | 3.850 | 3.760 | 3.920 | 646,000 | 3.8091 | -0.52% |
| 2023-11-24 | 0 | 3.870 | 3.800 | 3.870 | 3.790 | 4.030 | 1,243,000 | 4,827,330 | 3.8836 | 3.870 | 3.800 | 3.870 | 3.790 | 4.030 | 1,243,000 | 3.8836 | -0.51% |
| 2023-11-23 | 0 | 3.890 | 3.890 | 3.900 | 3.840 | 4.070 | 1,341,000 | 5,301,000 | 3.9530 | 3.890 | 3.890 | 3.900 | 3.840 | 4.070 | 1,341,000 | 3.9530 | 1.83% |
| 2023-11-22 | 0 | 3.820 | 3.810 | 3.830 | 3.760 | 3.920 | 780,000 | 2,994,280 | 3.8388 | 3.820 | 3.810 | 3.830 | 3.760 | 3.920 | 780,000 | 3.8388 | 0.53% |
| 2023-11-21 | 0 | 3.800 | 3.790 | 3.800 | 3.720 | 3.830 | 633,000 | 2,402,180 | 3.7949 | 3.800 | 3.790 | 3.800 | 3.720 | 3.830 | 633,000 | 3.7949 | 0.80% |
| 2023-11-20 | 0 | 3.770 | 3.750 | 3.770 | 3.670 | 3.800 | 780,000 | 2,911,850 | 3.7331 | 3.770 | 3.750 | 3.770 | 3.670 | 3.800 | 780,000 | 3.7331 | 0.53% |
| 2023-11-17 | 0 | 3.750 | 3.700 | 3.750 | 3.670 | 3.840 | 1,254,000 | 4,681,320 | 3.7331 | 3.750 | 3.700 | 3.750 | 3.670 | 3.840 | 1,254,000 | 3.7331 | 0.00% |
| 2023-11-16 | 0 | 3.750 | 3.740 | 3.760 | 3.700 | 3.850 | 964,000 | 3,627,740 | 3.7632 | 3.750 | 3.740 | 3.760 | 3.700 | 3.850 | 964,000 | 3.7632 | -2.60% |
| 2023-11-15 | 0 | 3.850 | 3.850 | 3.860 | 3.810 | 3.930 | 408,000 | 1,581,970 | 3.8774 | 3.850 | 3.850 | 3.860 | 3.810 | 3.930 | 408,000 | 3.8774 | -0.26% |
| 2023-11-14 | 0 | 3.860 | 3.840 | 3.860 | 3.800 | 3.890 | 606,000 | 2,326,930 | 3.8398 | 3.860 | 3.840 | 3.860 | 3.800 | 3.890 | 606,000 | 3.8398 | 1.05% |
| 2023-11-13 | 0 | 3.820 | 3.820 | 3.850 | 3.790 | 3.900 | 571,000 | 2,187,680 | 3.8313 | 3.820 | 3.820 | 3.850 | 3.790 | 3.900 | 571,000 | 3.8313 | -2.05% |
| 2023-11-10 | 0 | 3.900 | 3.840 | 3.900 | 3.720 | 3.900 | 306,000 | 1,178,890 | 3.8526 | 3.900 | 3.840 | 3.900 | 3.720 | 3.900 | 306,000 | 3.8526 | 0.52% |
| 2023-11-09 | 0 | 3.880 | 3.850 | 3.880 | 3.830 | 4.140 | 1,574,000 | 6,245,490 | 3.9679 | 3.880 | 3.850 | 3.880 | 3.830 | 4.140 | 1,574,000 | 3.9679 | -6.95% |
| 2023-11-08 | 0 | 4.170 | 4.120 | 4.170 | 4.080 | 4.260 | 1,510,000 | 6,298,060 | 4.1709 | 4.170 | 4.120 | 4.170 | 4.080 | 4.260 | 1,510,000 | 4.1709 | -0.95% |
| 2023-11-07 | 0 | 4.210 | 4.130 | 4.220 | 4.130 | 4.580 | 3,570,000 | 15,525,210 | 4.3488 | 4.210 | 4.130 | 4.220 | 4.130 | 4.580 | 3,570,000 | 4.3488 | 1.45% |
| 2023-11-06 | 0 | 4.150 | 4.130 | 4.150 | 4.000 | 4.260 | 1,473,000 | 6,074,260 | 4.1237 | 4.150 | 4.130 | 4.150 | 4.000 | 4.260 | 1,473,000 | 4.1237 | 5.87% |
| 2023-11-03 | 0 | 3.920 | 3.920 | 3.930 | 3.890 | 4.000 | 406,000 | 1,589,550 | 3.9151 | 3.920 | 3.920 | 3.930 | 3.890 | 4.000 | 406,000 | 3.9151 | 0.26% |
| 2023-11-02 | 0 | 3.910 | 3.890 | 3.910 | 3.860 | 4.020 | 311,000 | 1,218,020 | 3.9165 | 3.910 | 3.890 | 3.910 | 3.860 | 4.020 | 311,000 | 3.9165 | -0.51% |
| 2023-11-01 | 0 | 3.930 | 3.910 | 3.930 | 3.850 | 4.020 | 437,000 | 1,728,750 | 3.9559 | 3.930 | 3.910 | 3.930 | 3.850 | 4.020 | 437,000 | 3.9559 | 0.77% |
| 2023-10-31 | 0 | 3.900 | 3.890 | 3.900 | 3.830 | 4.030 | 298,000 | 1,162,310 | 3.9004 | 3.900 | 3.890 | 3.900 | 3.830 | 4.030 | 298,000 | 3.9004 | 0.00% |
| 2023-10-30 | 0 | 3.900 | 3.860 | 3.920 | 3.750 | 3.970 | 859,000 | 3,333,360 | 3.8805 | 3.900 | 3.860 | 3.920 | 3.750 | 3.970 | 859,000 | 3.8805 | 3.72% |
| 2023-10-27 | 0 | 3.760 | 3.730 | 3.750 | 3.660 | 3.830 | 557,000 | 2,091,770 | 3.7554 | 3.760 | 3.730 | 3.750 | 3.660 | 3.830 | 557,000 | 3.7554 | 3.01% |
| 2023-10-26 | 0 | 3.650 | 3.620 | 3.650 | 3.540 | 3.780 | 684,000 | 2,491,210 | 3.6421 | 3.650 | 3.620 | 3.650 | 3.540 | 3.780 | 684,000 | 3.6421 | -1.08% |
| 2023-10-25 | 0 | 3.690 | 3.630 | 3.690 | 3.610 | 3.820 | 803,000 | 2,975,290 | 3.7052 | 3.690 | 3.630 | 3.690 | 3.610 | 3.820 | 803,000 | 3.7052 | -2.12% |
| 2023-10-24 | 0 | 3.770 | 3.700 | 3.770 | 3.590 | 3.820 | 387,000 | 1,449,280 | 3.7449 | 3.770 | 3.700 | 3.770 | 3.590 | 3.820 | 387,000 | 3.7449 | 0.53% |
| 2023-10-20 | 0 | 3.750 | 3.750 | 3.790 | 3.720 | 3.850 | 443,000 | 1,672,320 | 3.7750 | 3.750 | 3.750 | 3.790 | 3.720 | 3.850 | 443,000 | 3.7750 | -2.09% |
| 2023-10-19 | 0 | 3.830 | 3.770 | 3.830 | 3.720 | 3.910 | 778,000 | 2,946,250 | 3.7870 | 3.830 | 3.770 | 3.830 | 3.720 | 3.910 | 778,000 | 3.7870 | -3.53% |
| 2023-10-18 | 0 | 3.970 | 3.790 | 3.950 | 3.750 | 3.970 | 984,000 | 3,741,000 | 3.8018 | 3.970 | 3.790 | 3.950 | 3.750 | 3.970 | 984,000 | 3.8018 | 1.02% |
| 2023-10-17 | 0 | 3.930 | 3.920 | 3.940 | 3.900 | 4.090 | 810,000 | 3,221,140 | 3.9767 | 3.930 | 3.920 | 3.940 | 3.900 | 4.090 | 810,000 | 3.9767 | 0.26% |
| 2023-10-16 | 0 | 3.920 | 3.920 | 3.940 | 3.880 | 4.120 | 1,272,000 | 5,078,720 | 3.9927 | 3.920 | 3.920 | 3.940 | 3.880 | 4.120 | 1,272,000 | 3.9927 | 0.00% |
| 2023-10-13 | 0 | 3.920 | 3.920 | 3.930 | 3.860 | 3.990 | 953,000 | 3,745,030 | 3.9297 | 3.920 | 3.920 | 3.930 | 3.860 | 3.990 | 953,000 | 3.9297 | -0.76% |
| 2023-10-12 | 0 | 3.950 | 3.930 | 3.950 | 3.880 | 4.010 | 981,000 | 3,858,390 | 3.9331 | 3.950 | 3.930 | 3.950 | 3.880 | 4.010 | 981,000 | 3.9331 | 1.54% |
| 2023-10-11 | 0 | 3.890 | 3.840 | 3.890 | 3.820 | 3.950 | 1,042,000 | 4,072,570 | 3.9084 | 3.890 | 3.840 | 3.890 | 3.820 | 3.950 | 1,042,000 | 3.9084 | 0.26% |
| 2023-10-10 | 0 | 3.880 | 3.850 | 3.880 | 3.810 | 3.940 | 868,000 | 3,367,480 | 3.8796 | 3.880 | 3.850 | 3.880 | 3.810 | 3.940 | 868,000 | 3.8796 | 0.52% |
| 2023-10-09 | 0 | 3.860 | 3.850 | 3.910 | 3.840 | 3.990 | 719,000 | 2,806,710 | 3.9036 | 3.860 | 3.850 | 3.910 | 3.840 | 3.990 | 719,000 | 3.9036 | -6.54% |
| 2023-10-06 | 0 | 4.130 | 4.040 | 4.070 | 3.930 | 4.190 | 471,000 | 1,900,340 | 4.0347 | 4.130 | 4.040 | 4.070 | 3.930 | 4.190 | 471,000 | 4.0347 | 1.72% |
| 2023-10-05 | 0 | 4.060 | 3.810 | 4.100 | 3.750 | 4.060 | 484,000 | 1,895,530 | 3.9164 | 4.060 | 3.810 | 4.100 | 3.750 | 4.060 | 484,000 | 3.9164 | 4.91% |
| 2023-10-04 | 0 | 3.870 | 3.870 | 3.930 | 3.740 | 4.080 | 804,000 | 3,168,140 | 3.9405 | 3.870 | 3.870 | 3.930 | 3.740 | 4.080 | 804,000 | 3.9405 | -3.01% |
| 2023-10-03 | 0 | 3.990 | 3.640 | 3.990 | 3.600 | 4.140 | 891,000 | 3,486,520 | 3.9130 | 3.990 | 3.640 | 3.990 | 3.600 | 4.140 | 891,000 | 3.9130 | 5.00% |
| 2023-09-29 | 0 | 3.800 | 3.760 | 3.850 | 3.680 | 3.950 | 441,000 | 1,696,660 | 3.8473 | 3.800 | 3.760 | 3.850 | 3.680 | 3.950 | 441,000 | 3.8473 | 0.80% |
| 2023-09-28 | 0 | 3.770 | 3.770 | 3.800 | 3.770 | 3.890 | 1,064,000 | 4,068,460 | 3.8237 | 3.770 | 3.770 | 3.800 | 3.770 | 3.890 | 1,064,000 | 3.8237 | -1.82% |
| 2023-09-27 | 0 | 3.840 | 3.840 | 3.880 | 3.810 | 4.120 | 2,689,000 | 10,601,790 | 3.9427 | 3.840 | 3.840 | 3.880 | 3.810 | 4.120 | 2,689,000 | 3.9427 | -0.78% |
| 2023-09-26 | 0 | 3.870 | 3.830 | 3.870 | 3.790 | 3.950 | 1,148,000 | 4,415,510 | 3.8463 | 3.870 | 3.830 | 3.870 | 3.790 | 3.950 | 1,148,000 | 3.8463 | 0.26% |
| 2023-09-25 | 0 | 3.860 | 3.850 | 3.860 | 3.790 | 4.120 | 2,629,000 | 10,223,630 | 3.8888 | 3.860 | 3.850 | 3.860 | 3.790 | 4.120 | 2,629,000 | 3.8888 | -5.39% |
| 2023-09-22 | 0 | 4.080 | 4.070 | 4.080 | 3.980 | 4.400 | 6,213,000 | 25,797,160 | 4.1521 | 4.080 | 4.070 | 4.080 | 3.980 | 4.400 | 6,213,000 | 4.1521 | -6.64% |
| 2023-09-21 | 0 | 4.370 | 4.370 | 4.380 | 4.300 | 5.210 | 13,085,000 | 59,379,910 | 4.5380 | 4.370 | 4.370 | 4.380 | 4.300 | 5.210 | 13,085,000 | 4.5380 | -13.81% |
| 2023-09-20 | 0 | 5.070 | 5.070 | 5.100 | 4.410 | 5.990 | 15,347,000 | 82,329,760 | 5.3646 | 5.070 | 5.070 | 5.100 | 4.410 | 5.990 | 15,347,000 | 5.3646 | 13.93% |
| 2023-09-19 | 0 | 4.450 | 4.440 | 4.470 | 4.410 | 4.770 | 953,000 | 4,381,010 | 4.5971 | 4.450 | 4.440 | 4.470 | 4.410 | 4.770 | 953,000 | 4.5971 | -5.72% |
| 2023-09-18 | 0 | 4.720 | 4.640 | 4.720 | 4.420 | 4.960 | 1,186,000 | 5,415,390 | 4.5661 | 4.720 | 4.640 | 4.720 | 4.420 | 4.960 | 1,186,000 | 4.5661 | -1.67% |
| 2023-09-15 | 0 | 4.800 | 4.800 | 4.810 | 4.090 | 4.990 | 2,856,000 | 13,175,910 | 4.6134 | 4.800 | 4.800 | 4.810 | 4.090 | 4.990 | 2,856,000 | 4.6134 | 15.66% |
| 2023-09-14 | 0 | 4.150 | 4.120 | 4.150 | 4.080 | 4.510 | 1,077,000 | 4,537,160 | 4.2128 | 4.150 | 4.120 | 4.150 | 4.080 | 4.510 | 1,077,000 | 4.2128 | -6.32% |
| 2023-09-13 | 0 | 4.430 | 4.420 | 4.460 | 4.420 | 5.090 | 1,669,000 | 7,914,950 | 4.7423 | 4.430 | 4.420 | 4.460 | 4.420 | 5.090 | 1,669,000 | 4.7423 | -12.45% |
| 2023-09-12 | 0 | 5.060 | 5.060 | 5.120 | 5.040 | 5.210 | 821,000 | 4,235,590 | 5.1591 | 5.060 | 5.060 | 5.120 | 5.040 | 5.210 | 821,000 | 5.1591 | -1.36% |
| 2023-09-11 | 0 | 5.130 | 5.130 | 5.190 | 5.040 | 5.230 | 912,000 | 4,703,440 | 5.1573 | 5.130 | 5.130 | 5.190 | 5.040 | 5.230 | 912,000 | 5.1573 | 0.59% |
| 2023-09-07 | 0 | 5.100 | 5.060 | 5.100 | 5.030 | 5.150 | 811,000 | 4,121,560 | 5.0821 | 5.100 | 5.060 | 5.100 | 5.030 | 5.150 | 811,000 | 5.0821 | 1.19% |
| 2023-09-06 | 0 | 5.040 | 5.040 | 5.080 | 4.980 | 5.130 | 433,000 | 2,181,250 | 5.0375 | 5.040 | 5.040 | 5.080 | 4.980 | 5.130 | 433,000 | 5.0375 | 0.00% |
| 2023-09-05 | 0 | 5.040 | 5.040 | 5.060 | 5.040 | 5.210 | 823,000 | 4,167,220 | 5.0635 | 5.040 | 5.040 | 5.060 | 5.040 | 5.210 | 823,000 | 5.0635 | -1.95% |
| 2023-09-04 | 0 | 5.140 | 5.140 | 5.170 | 5.130 | 5.330 | 914,000 | 4,742,330 | 5.1885 | 5.140 | 5.140 | 5.170 | 5.130 | 5.330 | 914,000 | 5.1885 | -1.91% |
| 2023-08-31 | 0 | 5.240 | 5.240 | 5.260 | 5.220 | 5.420 | 468,000 | 2,478,530 | 5.2960 | 5.240 | 5.240 | 5.260 | 5.220 | 5.420 | 468,000 | 5.2960 | -2.78% |
| 2023-08-30 | 0 | 5.390 | 5.340 | 5.400 | 5.340 | 5.490 | 425,000 | 2,283,270 | 5.3724 | 5.390 | 5.340 | 5.400 | 5.340 | 5.490 | 425,000 | 5.3724 | -0.92% |
| 2023-08-29 | 0 | 5.440 | 5.410 | 5.440 | 5.400 | 5.480 | 568,000 | 3,084,780 | 5.4310 | 5.440 | 5.410 | 5.440 | 5.400 | 5.480 | 568,000 | 5.4310 | 1.12% |
| 2023-08-28 | 0 | 5.380 | 5.350 | 5.380 | 5.220 | 5.580 | 906,000 | 4,837,390 | 5.3393 | 5.380 | 5.350 | 5.380 | 5.220 | 5.580 | 906,000 | 5.3393 | 1.51% |
| 2023-08-25 | 0 | 5.300 | 5.250 | 5.330 | 5.250 | 5.500 | 881,000 | 4,705,470 | 5.3411 | 5.300 | 5.250 | 5.330 | 5.250 | 5.500 | 881,000 | 5.3411 | -1.30% |
| 2023-08-24 | 0 | 5.370 | 5.370 | 5.400 | 5.350 | 5.540 | 888,000 | 4,803,820 | 5.4097 | 5.370 | 5.370 | 5.400 | 5.350 | 5.540 | 888,000 | 5.4097 | -0.37% |
| 2023-08-23 | 0 | 5.390 | 5.350 | 5.390 | 5.320 | 5.440 | 873,000 | 4,701,310 | 5.3852 | 5.390 | 5.350 | 5.390 | 5.320 | 5.440 | 873,000 | 5.3852 | 0.94% |
| 2023-08-22 | 0 | 5.340 | 5.340 | 5.420 | 5.310 | 5.470 | 914,000 | 4,922,200 | 5.3853 | 5.340 | 5.340 | 5.420 | 5.310 | 5.470 | 914,000 | 5.3853 | -1.11% |
| 2023-08-21 | 0 | 5.400 | 5.370 | 5.400 | 5.300 | 5.450 | 1,124,000 | 6,048,720 | 5.3814 | 5.400 | 5.370 | 5.400 | 5.300 | 5.450 | 1,124,000 | 5.3814 | 0.75% |
| 2023-08-18 | 0 | 5.360 | 5.360 | 5.400 | 5.360 | 5.540 | 877,000 | 4,756,940 | 5.4241 | 5.360 | 5.360 | 5.400 | 5.360 | 5.540 | 877,000 | 5.4241 | -2.01% |
| 2023-08-17 | 0 | 5.470 | 5.470 | 5.550 | 5.460 | 5.600 | 963,000 | 5,296,190 | 5.4997 | 5.470 | 5.470 | 5.550 | 5.460 | 5.600 | 963,000 | 5.4997 | -1.62% |
| 2023-08-16 | 0 | 5.560 | 5.490 | 5.570 | 5.470 | 5.710 | 859,000 | 4,777,720 | 5.5620 | 5.560 | 5.490 | 5.570 | 5.470 | 5.710 | 859,000 | 5.5620 | -0.89% |
| 2023-08-15 | 0 | 5.610 | 5.610 | 5.710 | 5.460 | 5.720 | 871,000 | 4,846,990 | 5.5649 | 5.610 | 5.610 | 5.710 | 5.460 | 5.720 | 871,000 | 5.5649 | 0.36% |
| 2023-08-14 | 0 | 5.590 | 5.590 | 5.650 | 5.420 | 5.640 | 840,000 | 4,644,450 | 5.5291 | 5.590 | 5.590 | 5.650 | 5.420 | 5.640 | 840,000 | 5.5291 | 1.45% |
| 2023-08-11 | 0 | 5.510 | 5.430 | 5.510 | 5.410 | 5.570 | 526,000 | 2,877,830 | 5.4712 | 5.510 | 5.430 | 5.510 | 5.410 | 5.570 | 526,000 | 5.4712 | 0.18% |
| 2023-08-10 | 0 | 5.500 | 5.480 | 5.500 | 5.460 | 5.580 | 403,000 | 2,211,400 | 5.4873 | 5.500 | 5.480 | 5.500 | 5.460 | 5.580 | 403,000 | 5.4873 | -0.54% |
| 2023-08-09 | 0 | 5.530 | 5.530 | 5.630 | 5.470 | 5.650 | 1,025,000 | 5,718,880 | 5.5794 | 5.530 | 5.530 | 5.630 | 5.470 | 5.650 | 1,025,000 | 5.5794 | 0.00% |
| 2023-08-08 | 0 | 5.530 | 5.420 | 5.540 | 5.370 | 5.580 | 1,115,000 | 6,116,080 | 5.4853 | 5.530 | 5.420 | 5.540 | 5.370 | 5.580 | 1,115,000 | 5.4853 | 2.03% |
| 2023-08-07 | 0 | 5.420 | 5.350 | 5.420 | 5.320 | 5.580 | 647,000 | 3,514,190 | 5.4315 | 5.420 | 5.350 | 5.420 | 5.320 | 5.580 | 647,000 | 5.4315 | -3.04% |
| 2023-08-04 | 0 | 5.590 | 5.580 | 5.670 | 5.510 | 5.730 | 973,000 | 5,435,170 | 5.5860 | 5.590 | 5.580 | 5.670 | 5.510 | 5.730 | 973,000 | 5.5860 | -3.12% |
| 2023-08-03 | 0 | 5.770 | 5.470 | 5.770 | 5.370 | 5.770 | 653,000 | 3,617,570 | 5.5399 | 5.770 | 5.470 | 5.770 | 5.370 | 5.770 | 653,000 | 5.5399 | 5.29% |
| 2023-08-02 | 0 | 5.480 | 5.420 | 5.500 | 5.360 | 5.580 | 823,000 | 4,489,520 | 5.4551 | 5.480 | 5.420 | 5.500 | 5.360 | 5.580 | 823,000 | 5.4551 | 0.92% |
| 2023-08-01 | 0 | 5.430 | 5.430 | 5.450 | 5.380 | 5.680 | 818,000 | 4,481,830 | 5.4790 | 5.430 | 5.430 | 5.450 | 5.380 | 5.680 | 818,000 | 5.4790 | -1.81% |
| 2023-07-31 | 0 | 5.530 | 5.530 | 5.600 | 5.530 | 5.820 | 893,000 | 5,027,660 | 5.6301 | 5.530 | 5.530 | 5.600 | 5.530 | 5.820 | 893,000 | 5.6301 | -4.49% |
| 2023-07-28 | 0 | 5.790 | 5.740 | 5.790 | 5.680 | 5.820 | 412,000 | 2,373,560 | 5.7611 | 5.790 | 5.740 | 5.790 | 5.680 | 5.820 | 412,000 | 5.7611 | 0.00% |
| 2023-07-27 | 0 | 5.790 | 5.740 | 5.790 | 5.600 | 5.810 | 849,000 | 4,877,460 | 5.7449 | 5.790 | 5.740 | 5.790 | 5.600 | 5.810 | 849,000 | 5.7449 | 1.58% |
| 2023-07-26 | 0 | 5.700 | 5.660 | 5.700 | 5.610 | 5.730 | 829,000 | 4,709,400 | 5.6808 | 5.700 | 5.660 | 5.700 | 5.610 | 5.730 | 829,000 | 5.6808 | 0.18% |
| 2023-07-25 | 0 | 5.690 | 5.620 | 5.690 | 5.560 | 5.720 | 584,000 | 3,291,780 | 5.6366 | 5.690 | 5.620 | 5.690 | 5.560 | 5.720 | 584,000 | 5.6366 | 2.15% |
| 2023-07-24 | 0 | 5.570 | 5.570 | 5.640 | 5.500 | 5.680 | 810,000 | 4,553,580 | 5.6217 | 5.570 | 5.570 | 5.640 | 5.500 | 5.680 | 810,000 | 5.6217 | 0.91% |
| 2023-07-21 | 0 | 5.520 | 5.460 | 5.540 | 5.440 | 5.540 | 809,000 | 4,441,620 | 5.4903 | 5.520 | 5.460 | 5.540 | 5.440 | 5.540 | 809,000 | 5.4903 | 1.28% |
| 2023-07-20 | 0 | 5.450 | 5.410 | 5.450 | 5.390 | 5.520 | 842,000 | 4,568,900 | 5.4262 | 5.450 | 5.410 | 5.450 | 5.390 | 5.520 | 842,000 | 5.4262 | -0.55% |
| 2023-07-19 | 0 | 5.480 | 5.470 | 5.480 | 5.400 | 5.480 | 498,000 | 2,706,920 | 5.4356 | 5.480 | 5.470 | 5.480 | 5.400 | 5.480 | 498,000 | 5.4356 | -0.18% |
| 2023-07-18 | 0 | 5.490 | 5.450 | 5.500 | 5.410 | 5.680 | 510,000 | 2,790,770 | 5.4721 | 5.490 | 5.450 | 5.500 | 5.410 | 5.680 | 510,000 | 5.4721 | -2.49% |
| 2023-07-14 | 0 | 5.630 | 5.630 | 5.640 | 5.610 | 5.770 | 833,000 | 4,737,670 | 5.6875 | 5.630 | 5.630 | 5.640 | 5.610 | 5.770 | 833,000 | 5.6875 | -0.18% |
| 2023-07-13 | 0 | 5.640 | 5.640 | 5.700 | 5.540 | 5.750 | 1,006,000 | 5,694,230 | 5.6603 | 5.640 | 5.640 | 5.700 | 5.540 | 5.750 | 1,006,000 | 5.6603 | 1.99% |
| 2023-07-12 | 0 | 5.530 | 5.480 | 5.530 | 5.420 | 5.570 | 842,000 | 4,621,190 | 5.4883 | 5.530 | 5.480 | 5.530 | 5.420 | 5.570 | 842,000 | 5.4883 | -1.25% |
| 2023-07-11 | 0 | 5.600 | 5.550 | 5.600 | 5.490 | 5.660 | 816,000 | 4,567,820 | 5.5978 | 5.600 | 5.550 | 5.600 | 5.490 | 5.660 | 816,000 | 5.5978 | 0.18% |
| 2023-07-10 | 0 | 5.590 | 5.550 | 5.590 | 5.390 | 5.610 | 872,000 | 4,792,580 | 5.4961 | 5.590 | 5.550 | 5.590 | 5.390 | 5.610 | 872,000 | 5.4961 | 4.49% |
| 2023-07-07 | 0 | 5.350 | 5.330 | 5.350 | 5.300 | 5.420 | 883,000 | 4,724,390 | 5.3504 | 5.350 | 5.330 | 5.350 | 5.300 | 5.420 | 883,000 | 5.3504 | 0.19% |
| 2023-07-06 | 0 | 5.340 | 5.340 | 5.370 | 5.310 | 5.510 | 836,000 | 4,487,540 | 5.3679 | 5.340 | 5.340 | 5.370 | 5.310 | 5.510 | 836,000 | 5.3679 | -1.11% |
| 2023-07-05 | 0 | 5.400 | 5.360 | 5.400 | 5.350 | 5.620 | 1,053,000 | 5,709,440 | 5.4221 | 5.400 | 5.360 | 5.400 | 5.350 | 5.620 | 1,053,000 | 5.4221 | -3.91% |
| 2023-07-04 | 0 | 5.620 | 5.610 | 5.620 | 5.440 | 5.750 | 1,262,000 | 7,082,170 | 5.6119 | 5.620 | 5.610 | 5.620 | 5.440 | 5.750 | 1,262,000 | 5.6119 | 0.00% |
| 2023-07-03 | 0 | 5.620 | 5.610 | 5.630 | 5.420 | 5.700 | 922,000 | 5,088,080 | 5.5185 | 5.620 | 5.610 | 5.630 | 5.420 | 5.700 | 922,000 | 5.5185 | 2.93% |
| 2023-06-30 | 0 | 5.460 | 5.460 | 5.470 | 5.410 | 5.720 | 978,000 | 5,415,220 | 5.5370 | 5.460 | 5.460 | 5.470 | 5.410 | 5.720 | 978,000 | 5.5370 | -0.55% |
| 2023-06-29 | 0 | 5.490 | 5.490 | 5.570 | 5.470 | 6.020 | 1,194,000 | 6,684,260 | 5.5982 | 5.490 | 5.490 | 5.570 | 5.470 | 6.020 | 1,194,000 | 5.5982 | -8.04% |
| 2023-06-28 | 0 | 5.970 | 5.900 | 5.980 | 5.710 | 6.070 | 659,000 | 3,870,540 | 5.8734 | 5.970 | 5.900 | 5.980 | 5.710 | 6.070 | 659,000 | 5.8734 | 0.84% |
| 2023-06-27 | 0 | 5.920 | 5.860 | 5.920 | 5.630 | 5.960 | 979,000 | 5,693,130 | 5.8153 | 5.920 | 5.860 | 5.920 | 5.630 | 5.960 | 979,000 | 5.8153 | 2.96% |
| 2023-06-26 | 0 | 5.750 | 5.670 | 5.750 | 5.360 | 5.790 | 865,000 | 4,884,590 | 5.6469 | 5.750 | 5.670 | 5.750 | 5.360 | 5.790 | 865,000 | 5.6469 | 8.49% |
| 2023-06-23 | 0 | 5.300 | 5.290 | 5.330 | 5.270 | 5.700 | 371,000 | 1,998,560 | 5.3870 | 5.300 | 5.290 | 5.330 | 5.270 | 5.700 | 371,000 | 5.3870 | -7.67% |
| 2023-06-21 | 0 | 5.740 | 5.720 | 5.740 | 5.510 | 5.990 | 813,000 | 4,579,070 | 5.6323 | 5.740 | 5.720 | 5.740 | 5.510 | 5.990 | 813,000 | 5.6323 | 0.53% |
| 2023-06-20 | 0 | 5.710 | 5.700 | 5.710 | 5.610 | 5.830 | 748,000 | 4,274,910 | 5.7151 | 5.710 | 5.700 | 5.710 | 5.610 | 5.830 | 748,000 | 5.7151 | -2.06% |
| 2023-06-19 | 0 | 5.830 | 5.790 | 5.830 | 5.780 | 6.010 | 520,000 | 3,040,220 | 5.8466 | 5.830 | 5.790 | 5.830 | 5.780 | 6.010 | 520,000 | 5.8466 | -3.48% |
| 2023-06-16 | 0 | 6.040 | 5.960 | 6.040 | 5.820 | 6.210 | 1,104,000 | 6,682,400 | 6.0529 | 6.040 | 5.960 | 6.040 | 5.820 | 6.210 | 1,104,000 | 6.0529 | 1.51% |
| 2023-06-15 | 0 | 5.950 | 5.940 | 5.950 | 5.780 | 6.030 | 626,000 | 3,711,520 | 5.9289 | 5.950 | 5.940 | 5.950 | 5.780 | 6.030 | 626,000 | 5.9289 | 0.00% |
| 2023-06-14 | 0 | 5.950 | 5.910 | 5.960 | 5.500 | 6.000 | 832,000 | 4,812,670 | 5.7845 | 5.950 | 5.910 | 5.960 | 5.500 | 6.000 | 832,000 | 5.7845 | 5.68% |
| 2023-06-13 | 0 | 5.630 | 5.560 | 5.630 | 5.470 | 5.870 | 691,000 | 3,849,090 | 5.5703 | 5.630 | 5.560 | 5.630 | 5.470 | 5.870 | 691,000 | 5.5703 | -2.93% |
| 2023-06-12 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 6.600 | 814,000 | 4,775,200 | 5.8663 | 5.800 | 5.750 | 5.800 | 5.750 | 6.600 | 814,000 | 5.8663 | -5.23% |
| 2023-06-09 | 0 | 6.120 | 6.040 | 6.120 | 5.870 | 6.170 | 682,000 | 4,123,480 | 6.0462 | 6.120 | 6.040 | 6.120 | 5.870 | 6.170 | 682,000 | 6.0462 | 0.82% |
| 2023-06-08 | 0 | 6.070 | 6.000 | 6.070 | 5.920 | 6.190 | 594,000 | 3,592,440 | 6.0479 | 6.070 | 6.000 | 6.070 | 5.920 | 6.190 | 594,000 | 6.0479 | -0.33% |
| 2023-06-07 | 0 | 6.090 | 6.050 | 6.100 | 5.950 | 6.300 | 1,497,000 | 9,057,820 | 6.0506 | 6.090 | 6.050 | 6.100 | 5.950 | 6.300 | 1,497,000 | 6.0506 | -4.40% |
| 2023-06-06 | 0 | 6.370 | 6.330 | 6.380 | 6.210 | 6.740 | 1,215,000 | 7,704,220 | 6.3409 | 6.370 | 6.330 | 6.380 | 6.210 | 6.740 | 1,215,000 | 6.3409 | -4.50% |
| 2023-06-05 | 0 | 6.670 | 6.670 | 6.680 | 6.450 | 6.990 | 6,229,000 | 41,556,285 | 6.6714 | 6.670 | 6.670 | 6.680 | 6.450 | 6.990 | 6,229,000 | 6.6714 | -2.20% |
| 2023-06-02 | 0 | 6.820 | 6.700 | 6.820 | 6.050 | 6.820 | 7,059,000 | 45,401,140 | 6.4317 | 6.820 | 6.700 | 6.820 | 6.050 | 6.820 | 7,059,000 | 6.4317 | 9.65% |
| 2023-06-01 | 0 | 6.220 | 6.100 | 6.220 | 5.910 | 6.350 | 2,781,000 | 16,885,920 | 6.0719 | 6.220 | 6.100 | 6.220 | 5.910 | 6.350 | 2,781,000 | 6.0719 | 4.01% |
| 2023-05-31 | 0 | 5.980 | 5.980 | 6.060 | 5.610 | 5.980 | 5,800,000 | 34,353,850 | 5.9231 | 5.980 | 5.980 | 6.060 | 5.610 | 5.980 | 5,800,000 | 5.9231 | 4.00% |
| 2023-05-30 | 0 | 5.750 | 5.670 | 5.750 | 5.660 | 5.920 | 851,000 | 4,921,487 | 5.7832 | 5.750 | 5.670 | 5.750 | 5.660 | 5.920 | 851,000 | 5.7832 | -1.03% |
| 2023-05-29 | 0 | 5.810 | 5.750 | 5.820 | 5.710 | 6.080 | 687,000 | 4,075,961 | 5.9330 | 5.810 | 5.750 | 5.820 | 5.710 | 6.080 | 687,000 | 5.9330 | -0.51% |
| 2023-05-25 | 0 | 5.840 | 5.790 | 5.840 | 5.700 | 5.900 | 865,000 | 5,025,268 | 5.8096 | 5.840 | 5.790 | 5.840 | 5.700 | 5.900 | 865,000 | 5.8096 | 1.04% |
| 2023-05-24 | 0 | 5.780 | 5.790 | 5.800 | 5.700 | 6.110 | 508,000 | 2,942,557 | 5.7924 | 5.780 | 5.790 | 5.800 | 5.700 | 6.110 | 508,000 | 5.7924 | -0.69% |
| 2023-05-23 | 0 | 5.820 | 5.820 | 5.830 | 5.650 | 5.950 | 816,000 | 4,741,176 | 5.8103 | 5.820 | 5.820 | 5.830 | 5.650 | 5.950 | 816,000 | 5.8103 | 0.69% |
| 2023-05-22 | 0 | 5.780 | 5.690 | 5.780 | 5.440 | 5.780 | 1,517,000 | 8,510,460 | 5.6101 | 5.780 | 5.690 | 5.780 | 5.440 | 5.780 | 1,517,000 | 5.6101 | 3.77% |
| 2023-05-19 | 0 | 5.570 | 5.560 | 5.570 | 5.510 | 5.790 | 849,000 | 4,748,650 | 5.5932 | 5.570 | 5.560 | 5.570 | 5.510 | 5.790 | 849,000 | 5.5932 | -4.46% |
| 2023-05-18 | 0 | 5.830 | 5.720 | 5.830 | 5.700 | 6.220 | 1,099,000 | 6,605,610 | 6.0106 | 5.830 | 5.720 | 5.830 | 5.700 | 6.220 | 1,099,000 | 6.0106 | -3.00% |
| 2023-05-17 | 0 | 6.010 | 6.000 | 6.010 | 5.970 | 6.490 | 2,333,000 | 14,370,640 | 6.1597 | 6.010 | 6.000 | 6.010 | 5.970 | 6.490 | 2,333,000 | 6.1597 | -8.66% |
| 2023-05-16 | 0 | 6.580 | 6.570 | 6.600 | 5.800 | 6.840 | 4,998,000 | 32,001,485 | 6.4029 | 6.580 | 6.570 | 6.600 | 5.800 | 6.840 | 4,998,000 | 6.4029 | 13.25% |
| 2023-05-15 | 0 | 5.810 | 5.810 | 5.820 | 5.430 | 5.960 | 1,595,000 | 9,161,201 | 5.7437 | 5.810 | 5.810 | 5.820 | 5.430 | 5.960 | 1,595,000 | 5.7437 | 4.68% |
| 2023-05-12 | 0 | 5.550 | 5.470 | 5.550 | 5.300 | 5.680 | 2,542,000 | 14,041,790 | 5.5239 | 5.550 | 5.470 | 5.550 | 5.300 | 5.680 | 2,542,000 | 5.5239 | 5.51% |
| 2023-05-11 | 0 | 5.260 | 5.210 | 5.260 | 5.140 | 5.310 | 633,000 | 3,301,130 | 5.2151 | 5.260 | 5.210 | 5.260 | 5.140 | 5.310 | 633,000 | 5.2151 | 0.96% |
| 2023-05-10 | 0 | 5.210 | 5.190 | 5.210 | 5.010 | 5.270 | 543,000 | 2,824,715 | 5.2021 | 5.210 | 5.190 | 5.210 | 5.010 | 5.270 | 543,000 | 5.2021 | 2.16% |
| 2023-05-09 | 0 | 5.100 | 5.100 | 5.130 | 5.010 | 5.530 | 1,577,000 | 8,164,030 | 5.1769 | 5.100 | 5.100 | 5.130 | 5.010 | 5.530 | 1,577,000 | 5.1769 | -5.56% |
| 2023-05-08 | 0 | 5.400 | 5.320 | 5.400 | 5.320 | 5.550 | 819,000 | 4,447,350 | 5.4302 | 5.400 | 5.320 | 5.400 | 5.320 | 5.550 | 819,000 | 5.4302 | -2.00% |
| 2023-05-05 | 0 | 5.510 | 5.480 | 5.510 | 5.390 | 5.560 | 405,000 | 2,229,850 | 5.5058 | 5.510 | 5.480 | 5.510 | 5.390 | 5.560 | 405,000 | 5.5058 | 1.10% |
| 2023-05-04 | 0 | 5.450 | 5.420 | 5.450 | 5.330 | 5.510 | 409,000 | 2,224,900 | 5.4399 | 5.450 | 5.420 | 5.450 | 5.330 | 5.510 | 409,000 | 5.4399 | 0.93% |
| 2023-05-03 | 0 | 5.400 | 5.400 | 5.510 | 5.300 | 5.680 | 425,000 | 2,297,130 | 5.4050 | 5.400 | 5.400 | 5.510 | 5.300 | 5.680 | 425,000 | 5.4050 | -2.00% |
| 2023-05-02 | 0 | 5.510 | 5.510 | 5.590 | 5.270 | 5.590 | 408,000 | 2,211,066 | 5.4193 | 5.510 | 5.510 | 5.590 | 5.270 | 5.590 | 408,000 | 5.4193 | 2.42% |
| 2023-04-28 | 0 | 5.380 | 5.380 | 5.430 | 5.340 | 5.460 | 486,000 | 2,621,570 | 5.3942 | 5.380 | 5.380 | 5.430 | 5.340 | 5.460 | 486,000 | 5.3942 | 0.00% |
| 2023-04-27 | 0 | 5.380 | 5.300 | 5.390 | 5.220 | 5.430 | 445,000 | 2,376,650 | 5.3408 | 5.380 | 5.300 | 5.390 | 5.220 | 5.430 | 445,000 | 5.3408 | 2.09% |
| 2023-04-26 | 0 | 5.270 | 5.260 | 5.300 | 5.190 | 5.480 | 327,000 | 1,719,260 | 5.2577 | 5.270 | 5.260 | 5.300 | 5.190 | 5.480 | 327,000 | 5.2577 | 2.33% |
| 2023-04-25 | 0 | 5.150 | 5.150 | 5.230 | 5.150 | 5.470 | 438,000 | 2,319,540 | 5.2958 | 5.150 | 5.150 | 5.230 | 5.150 | 5.470 | 438,000 | 5.2958 | -6.53% |
| 2023-04-24 | 0 | 5.510 | 5.420 | 5.520 | 5.230 | 5.800 | 792,000 | 4,317,960 | 5.4520 | 5.510 | 5.420 | 5.520 | 5.230 | 5.800 | 792,000 | 5.4520 | 5.35% |
| 2023-04-21 | 0 | 5.230 | 5.220 | 5.300 | 5.160 | 5.330 | 286,000 | 1,499,630 | 5.2435 | 5.230 | 5.220 | 5.300 | 5.160 | 5.330 | 286,000 | 5.2435 | -1.69% |
| 2023-04-20 | 0 | 5.320 | 5.240 | 5.330 | 5.150 | 5.420 | 1,431,000 | 7,528,310 | 5.2609 | 5.320 | 5.240 | 5.330 | 5.150 | 5.420 | 1,431,000 | 5.2609 | -2.03% |
| 2023-04-19 | 0 | 5.430 | 5.430 | 5.450 | 5.430 | 5.740 | 843,000 | 4,628,910 | 5.4910 | 5.430 | 5.430 | 5.450 | 5.430 | 5.740 | 843,000 | 5.4910 | -5.40% |
| 2023-04-18 | 0 | 5.740 | 5.740 | 5.770 | 5.660 | 5.890 | 449,000 | 2,576,130 | 5.7375 | 5.740 | 5.740 | 5.770 | 5.660 | 5.890 | 449,000 | 5.7375 | -2.55% |
| 2023-04-17 | 0 | 5.890 | 5.860 | 5.890 | 5.630 | 5.980 | 1,347,000 | 7,820,160 | 5.8056 | 5.890 | 5.860 | 5.890 | 5.630 | 5.980 | 1,347,000 | 5.8056 | 5.18% |
| 2023-04-14 | 0 | 5.600 | 5.580 | 5.600 | 5.540 | 5.880 | 634,347 | 3,572,660 | 5.6320 | 5.600 | 5.580 | 5.600 | 5.540 | 5.880 | 634,347 | 5.6320 | 1.08% |
| 2023-04-13 | 0 | 5.540 | 5.530 | 5.540 | 5.430 | 5.620 | 611,000 | 3,385,040 | 5.5402 | 5.540 | 5.530 | 5.540 | 5.430 | 5.620 | 611,000 | 5.5402 | 0.36% |
| 2023-04-12 | 0 | 5.520 | 5.470 | 5.520 | 5.260 | 5.550 | 1,307,000 | 7,097,240 | 5.4302 | 5.520 | 5.470 | 5.520 | 5.260 | 5.550 | 1,307,000 | 5.4302 | 4.35% |
| 2023-04-11 | 0 | 5.290 | 5.260 | 5.290 | 5.180 | 5.380 | 1,458,000 | 7,710,450 | 5.2884 | 5.290 | 5.260 | 5.290 | 5.180 | 5.380 | 1,458,000 | 5.2884 | 3.52% |
| 2023-04-06 | 0 | 5.110 | 5.110 | 5.120 | 4.920 | 5.130 | 502,347 | 2,537,676 | 5.0516 | 5.110 | 5.110 | 5.120 | 4.920 | 5.130 | 502,347 | 5.0516 | 0.99% |
| 2023-04-04 | 0 | 5.060 | 5.050 | 5.060 | 5.000 | 5.170 | 927,000 | 4,698,850 | 5.0689 | 5.060 | 5.050 | 5.060 | 5.000 | 5.170 | 927,000 | 5.0689 | -2.50% |
| 2023-04-03 | 0 | 5.190 | 5.180 | 5.190 | 5.170 | 5.330 | 910,000 | 4,761,710 | 5.2326 | 5.190 | 5.180 | 5.190 | 5.170 | 5.330 | 910,000 | 5.2326 | -0.38% |
| 2023-03-31 | 0 | 5.210 | 5.200 | 5.210 | 5.210 | 5.510 | 1,226,000 | 6,490,030 | 5.2937 | 5.210 | 5.200 | 5.210 | 5.210 | 5.510 | 1,226,000 | 5.2937 | -2.98% |
| 2023-03-30 | 0 | 5.370 | 5.320 | 5.370 | 5.300 | 5.600 | 549,041 | 2,946,757 | 5.3671 | 5.370 | 5.320 | 5.370 | 5.300 | 5.600 | 549,041 | 5.3671 | 1.32% |
| 2023-03-29 | 0 | 5.300 | 5.300 | 5.320 | 5.240 | 5.440 | 908,000 | 4,815,380 | 5.3033 | 5.300 | 5.300 | 5.320 | 5.240 | 5.440 | 908,000 | 5.3033 | -2.57% |
| 2023-03-28 | 0 | 5.440 | 5.400 | 5.440 | 5.340 | 5.490 | 652,000 | 3,513,970 | 5.3895 | 5.440 | 5.400 | 5.440 | 5.340 | 5.490 | 652,000 | 5.3895 | 0.00% |
| 2023-03-27 | 0 | 5.440 | 5.440 | 5.490 | 5.330 | 5.610 | 779,000 | 4,246,660 | 5.4514 | 5.440 | 5.440 | 5.490 | 5.330 | 5.610 | 779,000 | 5.4514 | -2.16% |
| 2023-03-24 | 0 | 5.560 | 5.560 | 5.570 | 5.500 | 5.640 | 1,398,000 | 7,770,990 | 5.5586 | 5.560 | 5.560 | 5.570 | 5.500 | 5.640 | 1,398,000 | 5.5586 | 0.18% |
| 2023-03-23 | 0 | 5.550 | 5.530 | 5.550 | 5.480 | 6.130 | 1,237,000 | 6,936,910 | 5.6078 | 5.550 | 5.530 | 5.550 | 5.480 | 6.130 | 1,237,000 | 5.6078 | -3.48% |
| 2023-03-22 | 0 | 5.750 | 5.700 | 5.750 | 5.560 | 5.890 | 2,961,000 | 16,932,280 | 5.7184 | 5.750 | 5.700 | 5.750 | 5.560 | 5.890 | 2,961,000 | 5.7184 | 5.89% |
| 2023-03-21 | 0 | 5.430 | 5.430 | 5.490 | 5.320 | 5.530 | 855,000 | 4,660,690 | 5.4511 | 5.430 | 5.430 | 5.490 | 5.320 | 5.530 | 855,000 | 5.4511 | 1.88% |
| 2023-03-20 | 0 | 5.330 | 5.300 | 5.330 | 5.240 | 5.420 | 620,000 | 3,287,380 | 5.3022 | 5.330 | 5.300 | 5.330 | 5.240 | 5.420 | 620,000 | 5.3022 | -2.02% |
| 2023-03-17 | 0 | 5.440 | 5.430 | 5.440 | 5.350 | 5.550 | 1,276,000 | 6,910,690 | 5.4159 | 5.440 | 5.430 | 5.440 | 5.350 | 5.550 | 1,276,000 | 5.4159 | -1.09% |
| 2023-03-16 | 0 | 5.500 | 5.500 | 5.520 | 5.400 | 5.640 | 1,134,000 | 6,222,960 | 5.4876 | 5.500 | 5.500 | 5.520 | 5.400 | 5.640 | 1,134,000 | 5.4876 | -2.14% |
| 2023-03-15 | 0 | 5.620 | 5.620 | 5.690 | 5.610 | 6.220 | 2,681,000 | 15,651,910 | 5.8381 | 5.620 | 5.620 | 5.690 | 5.610 | 6.220 | 2,681,000 | 5.8381 | -3.10% |
| 2023-03-14 | 0 | 5.800 | 5.790 | 5.800 | 5.800 | 7.100 | 11,270,000 | 72,858,330 | 6.4648 | 5.800 | 5.790 | 5.800 | 5.800 | 7.100 | 11,270,000 | 6.4648 | 9.85% |
| 2023-03-13 | 0 | 5.280 | 5.280 | 5.330 | 5.280 | 5.610 | 659,000 | 3,530,730 | 5.3577 | 5.280 | 5.280 | 5.330 | 5.280 | 5.610 | 659,000 | 5.3577 | -5.55% |
| 2023-03-10 | 0 | 5.590 | 5.580 | 5.590 | 5.540 | 5.710 | 503,000 | 2,820,100 | 5.6066 | 5.590 | 5.580 | 5.590 | 5.540 | 5.710 | 503,000 | 5.6066 | -4.28% |
| 2023-03-09 | 0 | 5.840 | 5.810 | 5.840 | 5.800 | 5.980 | 294,000 | 1,727,090 | 5.8745 | 5.840 | 5.810 | 5.840 | 5.800 | 5.980 | 294,000 | 5.8745 | -1.02% |
| 2023-03-08 | 0 | 5.900 | 5.880 | 5.900 | 5.880 | 6.200 | 1,174,700 | 7,048,921 | 6.0006 | 5.900 | 5.880 | 5.900 | 5.880 | 6.200 | 1,174,700 | 6.0006 | -6.05% |
| 2023-03-07 | 0 | 6.280 | 6.230 | 6.280 | 6.200 | 6.480 | 687,000 | 4,359,780 | 6.3461 | 6.280 | 6.230 | 6.280 | 6.200 | 6.480 | 687,000 | 6.3461 | -3.24% |
| 2023-03-06 | 0 | 6.490 | 6.420 | 6.490 | 6.420 | 6.560 | 473,000 | 3,057,480 | 6.4640 | 6.490 | 6.420 | 6.490 | 6.420 | 6.560 | 473,000 | 6.4640 | -1.07% |
| 2023-03-03 | 0 | 6.560 | 6.520 | 6.560 | 6.490 | 6.650 | 765,000 | 5,002,500 | 6.5392 | 6.560 | 6.520 | 6.560 | 6.490 | 6.650 | 765,000 | 6.5392 | 0.61% |
| 2023-03-02 | 0 | 6.520 | 6.480 | 6.520 | 6.370 | 6.780 | 1,166,000 | 7,568,400 | 6.4909 | 6.520 | 6.480 | 6.520 | 6.370 | 6.780 | 1,166,000 | 6.4909 | 0.62% |
| 2023-03-01 | 0 | 6.480 | 6.460 | 6.480 | 6.400 | 6.490 | 1,207,000 | 7,788,050 | 6.4524 | 6.480 | 6.460 | 6.480 | 6.400 | 6.490 | 1,207,000 | 6.4524 | 0.31% |
| 2023-02-28 | 0 | 6.460 | 6.410 | 6.460 | 6.370 | 6.620 | 761,000 | 4,914,440 | 6.4579 | 6.460 | 6.410 | 6.460 | 6.370 | 6.620 | 761,000 | 6.4579 | -1.52% |
| 2023-02-27 | 0 | 6.560 | 6.560 | 6.620 | 6.560 | 6.740 | 675,000 | 4,466,200 | 6.6166 | 6.560 | 6.560 | 6.620 | 6.560 | 6.740 | 675,000 | 6.6166 | -1.94% |
| 2023-02-24 | 0 | 6.690 | 6.620 | 6.690 | 6.630 | 6.770 | 632,000 | 4,223,670 | 6.6830 | 6.690 | 6.620 | 6.690 | 6.630 | 6.770 | 632,000 | 6.6830 | -1.33% |
| 2023-02-23 | 0 | 6.780 | 6.780 | 6.840 | 6.760 | 7.370 | 2,963,000 | 20,765,530 | 7.0083 | 6.780 | 6.780 | 6.840 | 6.760 | 7.370 | 2,963,000 | 7.0083 | 0.59% |
| 2023-02-22 | 0 | 6.740 | 6.700 | 6.740 | 6.700 | 6.780 | 539,000 | 3,626,710 | 6.7286 | 6.740 | 6.700 | 6.740 | 6.700 | 6.780 | 539,000 | 6.7286 | -0.44% |
| 2023-02-21 | 0 | 6.770 | 6.720 | 6.780 | 6.690 | 6.820 | 662,000 | 4,454,730 | 6.7292 | 6.770 | 6.720 | 6.780 | 6.690 | 6.820 | 662,000 | 6.7292 | -0.73% |
| 2023-02-20 | 0 | 6.820 | 6.790 | 6.820 | 6.700 | 6.890 | 565,000 | 3,826,880 | 6.7732 | 6.820 | 6.790 | 6.820 | 6.700 | 6.890 | 565,000 | 6.7732 | -0.58% |
| 2023-02-17 | 0 | 6.860 | 6.790 | 6.870 | 6.710 | 7.060 | 1,352,300 | 9,275,811 | 6.8593 | 6.860 | 6.790 | 6.870 | 6.710 | 7.060 | 1,352,300 | 6.8593 | 1.78% |
| 2023-02-16 | 0 | 6.740 | 6.740 | 6.750 | 6.730 | 7.050 | 1,379,000 | 9,477,700 | 6.8729 | 6.740 | 6.740 | 6.750 | 6.730 | 7.050 | 1,379,000 | 6.8729 | -1.61% |
| 2023-02-15 | 0 | 6.850 | 6.800 | 6.850 | 6.780 | 7.130 | 1,430,000 | 9,931,500 | 6.9451 | 6.850 | 6.800 | 6.850 | 6.780 | 7.130 | 1,430,000 | 6.9451 | -3.93% |
| 2023-02-14 | 0 | 7.130 | 7.120 | 7.130 | 7.070 | 7.650 | 2,491,000 | 18,314,780 | 7.3524 | 7.130 | 7.120 | 7.130 | 7.070 | 7.650 | 2,491,000 | 7.3524 | -1.66% |
| 2023-02-13 | 0 | 7.250 | 7.240 | 7.250 | 6.880 | 7.290 | 948,000 | 6,793,310 | 7.1659 | 7.250 | 7.240 | 7.250 | 6.880 | 7.290 | 948,000 | 7.1659 | 3.57% |
| 2023-02-10 | 0 | 7.000 | 6.990 | 7.000 | 6.950 | 7.330 | 933,000 | 6,592,050 | 7.0654 | 7.000 | 6.990 | 7.000 | 6.950 | 7.330 | 933,000 | 7.0654 | -3.71% |
| 2023-02-09 | 0 | 7.270 | 7.230 | 7.270 | 7.120 | 7.350 | 1,454,000 | 10,511,900 | 7.2296 | 7.270 | 7.230 | 7.270 | 7.120 | 7.350 | 1,454,000 | 7.2296 | 1.11% |
| 2023-02-08 | 0 | 7.190 | 7.170 | 7.190 | 7.160 | 7.380 | 1,105,000 | 7,956,280 | 7.2003 | 7.190 | 7.170 | 7.190 | 7.160 | 7.380 | 1,105,000 | 7.2003 | -1.78% |
| 2023-02-07 | 0 | 7.320 | 7.320 | 7.350 | 7.260 | 7.760 | 2,125,000 | 15,844,230 | 7.4561 | 7.320 | 7.320 | 7.350 | 7.260 | 7.760 | 2,125,000 | 7.4561 | -3.17% |
| 2023-02-06 | 0 | 7.560 | 7.560 | 7.600 | 7.560 | 8.570 | 4,689,000 | 37,307,985 | 7.9565 | 7.560 | 7.560 | 7.600 | 7.560 | 8.570 | 4,689,000 | 7.9565 | -0.13% |
| 2023-02-03 | 0 | 7.570 | 7.460 | 7.570 | 7.420 | 8.030 | 2,875,000 | 21,954,130 | 7.6362 | 7.570 | 7.460 | 7.570 | 7.420 | 8.030 | 2,875,000 | 7.6362 | 0.40% |
| 2023-02-02 | 0 | 7.540 | 7.540 | 7.600 | 6.960 | 7.840 | 4,214,000 | 31,476,130 | 7.4694 | 7.540 | 7.540 | 7.600 | 6.960 | 7.840 | 4,214,000 | 7.4694 | 8.02% |
| 2023-02-01 | 0 | 6.980 | 6.970 | 7.000 | 6.800 | 7.070 | 1,010,000 | 7,012,390 | 6.9430 | 6.980 | 6.970 | 7.000 | 6.800 | 7.070 | 1,010,000 | 6.9430 | 1.75% |
| 2023-01-31 | 0 | 6.860 | 6.740 | 6.860 | 6.730 | 6.980 | 495,000 | 3,368,890 | 6.8058 | 6.860 | 6.740 | 6.860 | 6.730 | 6.980 | 495,000 | 6.8058 | -0.72% |
| 2023-01-30 | 0 | 6.910 | 6.910 | 6.920 | 6.910 | 7.020 | 548,000 | 3,813,100 | 6.9582 | 6.910 | 6.910 | 6.920 | 6.910 | 7.020 | 548,000 | 6.9582 | -0.72% |
| 2023-01-27 | 0 | 6.960 | 6.890 | 6.970 | 6.850 | 7.200 | 149,000 | 1,047,900 | 7.0329 | 6.960 | 6.890 | 6.970 | 6.850 | 7.200 | 149,000 | 7.0329 | -3.20% |
| 2023-01-26 | 0 | 7.190 | 7.130 | 7.190 | 6.980 | 7.230 | 150,000 | 1,066,850 | 7.1123 | 7.190 | 7.130 | 7.190 | 6.980 | 7.230 | 150,000 | 7.1123 | 3.01% |
| 2023-01-20 | 0 | 6.980 | 6.920 | 6.990 | 6.920 | 7.200 | 168,000 | 1,180,200 | 7.0250 | 6.980 | 6.920 | 6.990 | 6.920 | 7.200 | 168,000 | 7.0250 | -1.27% |
| 2023-01-19 | 0 | 7.070 | 7.060 | 7.160 | 6.970 | 7.310 | 144,000 | 1,033,820 | 7.1793 | 7.070 | 7.060 | 7.160 | 6.970 | 7.310 | 144,000 | 7.1793 | 0.71% |
| 2023-01-18 | 0 | 7.020 | 6.960 | 7.020 | 6.890 | 7.170 | 699,000 | 4,908,810 | 7.0226 | 7.020 | 6.960 | 7.020 | 6.890 | 7.170 | 699,000 | 7.0226 | -1.54% |
| 2023-01-17 | 0 | 7.130 | 7.060 | 7.130 | 7.060 | 7.730 | 695,000 | 5,018,560 | 7.2209 | 7.130 | 7.060 | 7.130 | 7.060 | 7.730 | 695,000 | 7.2209 | -5.19% |
| 2023-01-16 | 0 | 7.520 | 7.520 | 7.530 | 7.220 | 7.720 | 1,146,000 | 8,591,690 | 7.4971 | 7.520 | 7.520 | 7.530 | 7.220 | 7.720 | 1,146,000 | 7.4971 | 3.30% |
| 2023-01-13 | 0 | 7.280 | 7.270 | 7.280 | 7.110 | 7.480 | 764,000 | 5,552,300 | 7.2674 | 7.280 | 7.270 | 7.280 | 7.110 | 7.480 | 764,000 | 7.2674 | 1.82% |
| 2023-01-12 | 0 | 7.150 | 7.140 | 7.200 | 7.100 | 7.310 | 582,000 | 4,198,910 | 7.2146 | 7.150 | 7.140 | 7.200 | 7.100 | 7.310 | 582,000 | 7.2146 | -1.92% |
| 2023-01-11 | 0 | 7.290 | 7.210 | 7.290 | 7.210 | 7.510 | 574,000 | 4,220,560 | 7.3529 | 7.290 | 7.210 | 7.290 | 7.210 | 7.510 | 574,000 | 7.3529 | -1.22% |
| 2023-01-10 | 0 | 7.380 | 7.380 | 7.400 | 7.220 | 7.830 | 797,000 | 5,938,880 | 7.4515 | 7.380 | 7.380 | 7.400 | 7.220 | 7.830 | 797,000 | 7.4515 | 0.82% |
| 2023-01-09 | 0 | 7.320 | 7.320 | 7.350 | 7.290 | 7.440 | 618,000 | 4,552,670 | 7.3668 | 7.320 | 7.320 | 7.350 | 7.290 | 7.440 | 618,000 | 7.3668 | -0.41% |
| 2023-01-06 | 0 | 7.350 | 7.350 | 7.420 | 7.340 | 7.580 | 671,000 | 5,007,870 | 7.4633 | 7.350 | 7.350 | 7.420 | 7.340 | 7.580 | 671,000 | 7.4633 | -2.00% |
| 2023-01-05 | 0 | 7.500 | 7.480 | 7.500 | 7.360 | 7.570 | 778,000 | 5,808,870 | 7.4664 | 7.500 | 7.480 | 7.500 | 7.360 | 7.570 | 778,000 | 7.4664 | 0.67% |
| 2023-01-04 | 0 | 7.450 | 7.440 | 7.470 | 7.400 | 7.860 | 921,000 | 6,953,740 | 7.5502 | 7.450 | 7.440 | 7.470 | 7.400 | 7.860 | 921,000 | 7.5502 | -0.53% |
| 2023-01-03 | 0 | 7.490 | 7.430 | 7.490 | 7.270 | 7.620 | 635,000 | 4,733,095 | 7.4537 | 7.490 | 7.430 | 7.490 | 7.270 | 7.620 | 635,000 | 7.4537 | 1.90% |
| 2022-12-30 | 0 | 7.350 | 7.350 | 7.380 | 7.230 | 7.500 | 406,000 | 3,001,680 | 7.3933 | 7.350 | 7.350 | 7.380 | 7.230 | 7.500 | 406,000 | 7.3933 | 1.94% |
| 2022-12-29 | 0 | 7.210 | 7.210 | 7.300 | 7.200 | 7.390 | 473,000 | 3,434,720 | 7.2616 | 7.210 | 7.210 | 7.300 | 7.200 | 7.390 | 473,000 | 7.2616 | -2.96% |
| 2022-12-28 | 0 | 7.430 | 7.270 | 7.430 | 7.270 | 7.670 | 1,103,000 | 8,150,980 | 7.3898 | 7.430 | 7.270 | 7.430 | 7.270 | 7.670 | 1,103,000 | 7.3898 | -3.13% |
| 2022-12-23 | 0 | 7.670 | 7.660 | 7.680 | 7.380 | 8.970 | 3,649,000 | 29,843,130 | 8.1784 | 7.670 | 7.660 | 7.680 | 7.380 | 8.970 | 3,649,000 | 8.1784 | 3.65% |
| 2022-12-22 | 0 | 7.400 | 7.350 | 7.400 | 7.340 | 7.610 | 318,000 | 2,361,910 | 7.4274 | 7.400 | 7.350 | 7.400 | 7.340 | 7.610 | 318,000 | 7.4274 | 0.41% |
| 2022-12-21 | 0 | 7.370 | 7.350 | 7.370 | 7.100 | 7.540 | 546,000 | 4,028,290 | 7.3778 | 7.370 | 7.350 | 7.370 | 7.100 | 7.540 | 546,000 | 7.3778 | 1.94% |
| 2022-12-20 | 0 | 7.230 | 7.120 | 7.230 | 7.100 | 7.590 | 566,000 | 4,133,910 | 7.3037 | 7.230 | 7.120 | 7.230 | 7.100 | 7.590 | 566,000 | 7.3037 | -2.95% |
| 2022-12-19 | 0 | 7.450 | 7.420 | 7.450 | 7.410 | 7.720 | 645,000 | 4,858,120 | 7.5320 | 7.450 | 7.420 | 7.450 | 7.410 | 7.720 | 645,000 | 7.5320 | -4.97% |
| 2022-12-16 | 0 | 7.840 | 7.790 | 7.850 | 7.730 | 8.050 | 755,000 | 5,921,170 | 7.8426 | 7.840 | 7.790 | 7.850 | 7.730 | 8.050 | 755,000 | 7.8426 | -2.49% |
| 2022-12-15 | 0 | 8.040 | 8.030 | 8.040 | 8.000 | 8.500 | 427,000 | 3,485,150 | 8.1619 | 8.040 | 8.030 | 8.040 | 8.000 | 8.500 | 427,000 | 8.1619 | -3.13% |
| 2022-12-14 | 0 | 8.300 | 8.280 | 8.300 | 8.200 | 8.960 | 691,000 | 5,826,040 | 8.4313 | 8.300 | 8.280 | 8.300 | 8.200 | 8.960 | 691,000 | 8.4313 | -3.71% |
| 2022-12-13 | 0 | 8.620 | 8.590 | 8.630 | 8.570 | 8.920 | 1,045,000 | 9,172,740 | 8.7777 | 8.620 | 8.590 | 8.630 | 8.570 | 8.920 | 1,045,000 | 8.7777 | -3.79% |
| 2022-12-12 | 0 | 8.960 | 8.960 | 8.970 | 8.810 | 9.280 | 1,385,000 | 12,507,210 | 9.0305 | 8.960 | 8.960 | 8.970 | 8.810 | 9.280 | 1,385,000 | 9.0305 | 2.28% |
| 2022-12-09 | 0 | 8.760 | 8.750 | 8.790 | 8.650 | 9.030 | 1,587,000 | 13,936,270 | 8.7815 | 8.760 | 8.750 | 8.790 | 8.650 | 9.030 | 1,587,000 | 8.7815 | -1.57% |
| 2022-12-08 | 0 | 8.900 | 8.840 | 8.900 | 8.800 | 9.090 | 719,000 | 6,382,590 | 8.8770 | 8.900 | 8.840 | 8.900 | 8.800 | 9.090 | 719,000 | 8.8770 | -0.11% |
| 2022-12-07 | 0 | 8.910 | 8.830 | 8.910 | 8.800 | 9.260 | 2,277,000 | 20,612,470 | 9.0525 | 8.910 | 8.830 | 8.910 | 8.800 | 9.260 | 2,277,000 | 9.0525 | -2.30% |
| 2022-12-06 | 0 | 9.120 | 9.050 | 9.120 | 9.050 | 9.450 | 1,363,000 | 12,461,930 | 9.1430 | 9.120 | 9.050 | 9.120 | 9.050 | 9.450 | 1,363,000 | 9.1430 | -1.72% |
| 2022-12-05 | 0 | 9.280 | 9.190 | 9.280 | 8.800 | 9.790 | 2,875,000 | 26,570,850 | 9.2420 | 9.280 | 9.190 | 9.280 | 8.800 | 9.790 | 2,875,000 | 9.2420 | 2.09% |
| 2022-12-02 | 0 | 9.090 | 8.990 | 9.090 | 8.800 | 9.490 | 1,671,000 | 15,115,280 | 9.0456 | 9.090 | 8.990 | 9.090 | 8.800 | 9.490 | 1,671,000 | 9.0456 | 2.83% |
| 2022-12-01 | 0 | 8.840 | 8.830 | 9.000 | 8.800 | 9.330 | 1,181,000 | 10,643,850 | 9.0126 | 8.840 | 8.830 | 9.000 | 8.800 | 9.330 | 1,181,000 | 9.0126 | -0.67% |
| 2022-11-30 | 0 | 8.900 | 8.880 | 8.900 | 8.830 | 9.710 | 1,325,000 | 12,020,960 | 9.0724 | 8.900 | 8.880 | 8.900 | 8.830 | 9.710 | 1,325,000 | 9.0724 | -1.33% |
| 2022-11-29 | 0 | 9.020 | 8.970 | 9.030 | 8.500 | 9.230 | 1,978,000 | 17,575,730 | 8.8856 | 9.020 | 8.970 | 9.030 | 8.500 | 9.230 | 1,978,000 | 8.8856 | 0.67% |
| 2022-11-28 | 0 | 8.960 | 8.960 | 8.970 | 8.050 | 9.500 | 3,213,000 | 28,728,600 | 8.9414 | 8.960 | 8.960 | 8.970 | 8.050 | 9.500 | 3,213,000 | 8.9414 | 9.27% |
| 2022-11-25 | 0 | 8.200 | 8.150 | 8.200 | 8.080 | 8.600 | 824,000 | 6,799,950 | 8.2524 | 8.200 | 8.150 | 8.200 | 8.080 | 8.600 | 824,000 | 8.2524 | -4.65% |
| 2022-11-24 | 0 | 8.600 | 8.590 | 8.610 | 8.010 | 8.880 | 1,584,000 | 13,680,730 | 8.6368 | 8.600 | 8.590 | 8.610 | 8.010 | 8.880 | 1,584,000 | 8.6368 | 2.50% |
| 2022-11-23 | 0 | 8.390 | 8.320 | 8.390 | 8.080 | 9.230 | 1,406,000 | 11,852,760 | 8.4301 | 8.390 | 8.320 | 8.390 | 8.080 | 9.230 | 1,406,000 | 8.4301 | -7.19% |
| 2022-11-22 | 0 | 9.040 | 8.980 | 9.120 | 8.850 | 10.48 | 3,101,000 | 29,456,440 | 9.4990 | 9.040 | 8.980 | 9.120 | 8.850 | 10.48 | 3,101,000 | 9.4990 | -10.67% |
| 2022-11-21 | 0 | 10.12 | 10.10 | 10.12 | 8.210 | 11.08 | 7,374,000 | 72,884,160 | 9.8839 | 10.12 | 10.10 | 10.12 | 8.210 | 11.08 | 7,374,000 | 9.8839 | 21.05% |
| 2022-11-18 | 0 | 8.360 | 8.360 | 8.460 | 8.340 | 9.230 | 1,321,000 | 11,550,290 | 8.7436 | 8.360 | 8.360 | 8.460 | 8.340 | 9.230 | 1,321,000 | 8.7436 | -4.78% |
| 2022-11-17 | 0 | 8.780 | 8.590 | 8.790 | 8.300 | 9.530 | 2,770,000 | 24,087,120 | 8.6957 | 8.780 | 8.590 | 8.790 | 8.300 | 9.530 | 2,770,000 | 8.6957 | -11.04% |
| 2022-11-16 | 0 | 9.870 | 9.440 | 9.870 | 9.380 | 12.34 | 5,878,000 | 63,818,300 | 10.857 | 9.870 | 9.440 | 9.870 | 9.380 | 12.34 | 5,878,000 | 10.857 | 0.20% |
| 2022-11-15 | 0 | 9.850 | 9.840 | 9.850 | 7.420 | 13.04 | 5,990,000 | 63,733,290 | 10.640 | 9.850 | 9.840 | 9.850 | 7.420 | 13.04 | 5,990,000 | 10.640 | 29.27% |
| 2022-11-14 | 0 | 7.620 | 7.560 | 7.620 | 6.800 | 7.630 | 632,000 | 4,623,410 | 7.3155 | 7.620 | 7.560 | 7.620 | 6.800 | 7.630 | 632,000 | 7.3155 | 4.81% |
| 2022-11-11 | 0 | 7.270 | 7.150 | 7.270 | 7.070 | 7.480 | 204,000 | 1,488,160 | 7.2949 | 7.270 | 7.150 | 7.270 | 7.070 | 7.480 | 204,000 | 7.2949 | 2.11% |
| 2022-11-10 | 0 | 7.120 | 6.840 | 7.120 | 6.800 | 7.440 | 344,000 | 2,409,660 | 7.0048 | 7.120 | 6.840 | 7.120 | 6.800 | 7.440 | 344,000 | 7.0048 | -1.66% |
| 2022-11-09 | 0 | 7.240 | 7.230 | 7.240 | 6.900 | 7.890 | 697,000 | 5,044,860 | 7.2380 | 7.240 | 7.230 | 7.240 | 6.900 | 7.890 | 697,000 | 7.2380 | -6.10% |
| 2022-11-08 | 0 | 7.710 | 7.700 | 7.750 | 7.600 | 7.970 | 192,000 | 1,479,330 | 7.7048 | 7.710 | 7.700 | 7.750 | 7.600 | 7.970 | 192,000 | 7.7048 | -3.02% |
| 2022-11-07 | 0 | 7.950 | 7.890 | 7.970 | 7.520 | 7.960 | 461,000 | 3,575,790 | 7.7566 | 7.950 | 7.890 | 7.970 | 7.520 | 7.960 | 461,000 | 7.7566 | 3.25% |
| 2022-11-04 | 0 | 7.700 | 7.650 | 7.700 | 7.550 | 8.040 | 396,000 | 3,038,730 | 7.6736 | 7.700 | 7.650 | 7.700 | 7.550 | 8.040 | 396,000 | 7.6736 | 1.32% |
| 2022-11-03 | 0 | 7.600 | 7.500 | 7.600 | 7.350 | 7.730 | 186,000 | 1,401,090 | 7.5327 | 7.600 | 7.500 | 7.600 | 7.350 | 7.730 | 186,000 | 7.5327 | 0.26% |
| 2022-11-02 | 0 | 7.580 | 7.510 | 7.640 | 7.140 | 7.750 | 414,000 | 3,125,430 | 7.5493 | 7.580 | 7.510 | 7.640 | 7.140 | 7.750 | 414,000 | 7.5493 | 5.87% |
| 2022-11-01 | 0 | 7.160 | 7.060 | 7.180 | 6.920 | 7.230 | 305,000 | 2,171,920 | 7.1210 | 7.160 | 7.060 | 7.180 | 6.920 | 7.230 | 305,000 | 7.1210 | 1.56% |
| 2022-10-31 | 0 | 7.050 | 7.050 | 7.060 | 6.870 | 7.350 | 160,000 | 1,130,930 | 7.0683 | 7.050 | 7.050 | 7.060 | 6.870 | 7.350 | 160,000 | 7.0683 | -0.84% |
| 2022-10-28 | 0 | 7.110 | 7.000 | 7.150 | 6.780 | 7.670 | 312,000 | 2,238,540 | 7.1748 | 7.110 | 7.000 | 7.150 | 6.780 | 7.670 | 312,000 | 7.1748 | -3.00% |
| 2022-10-27 | 0 | 7.330 | 7.320 | 7.330 | 7.230 | 7.770 | 423,000 | 3,126,300 | 7.3908 | 7.330 | 7.320 | 7.330 | 7.230 | 7.770 | 423,000 | 7.3908 | -2.14% |
| 2022-10-26 | 0 | 7.490 | 7.490 | 7.500 | 7.220 | 7.680 | 504,000 | 3,757,180 | 7.4547 | 7.490 | 7.490 | 7.500 | 7.220 | 7.680 | 504,000 | 7.4547 | 4.76% |
| 2022-10-25 | 0 | 7.150 | 7.060 | 7.190 | 7.000 | 7.340 | 184,000 | 1,322,200 | 7.1859 | 7.150 | 7.060 | 7.190 | 7.000 | 7.340 | 184,000 | 7.1859 | -0.14% |
| 2022-10-24 | 0 | 7.160 | 7.020 | 7.160 | 7.100 | 7.800 | 352,000 | 2,582,210 | 7.3358 | 7.160 | 7.020 | 7.160 | 7.100 | 7.800 | 352,000 | 7.3358 | -4.02% |
| 2022-10-21 | 0 | 7.460 | 7.410 | 7.460 | 7.230 | 7.710 | 382,000 | 2,846,750 | 7.4522 | 7.460 | 7.410 | 7.460 | 7.230 | 7.710 | 382,000 | 7.4522 | 0.81% |
| 2022-10-20 | 0 | 7.400 | 7.390 | 7.400 | 6.690 | 7.720 | 195,000 | 1,438,890 | 7.3789 | 7.400 | 7.390 | 7.400 | 6.690 | 7.720 | 195,000 | 7.3789 | -4.15% |
| 2022-10-19 | 0 | 7.720 | 7.700 | 7.880 | 7.720 | 8.310 | 325,000 | 2,564,680 | 7.8913 | 7.720 | 7.700 | 7.880 | 7.720 | 8.310 | 325,000 | 7.8913 | -4.57% |
| 2022-10-18 | 0 | 8.090 | 8.050 | 8.110 | 7.700 | 8.320 | 298,000 | 2,403,140 | 8.0642 | 8.090 | 8.050 | 8.110 | 7.700 | 8.320 | 298,000 | 8.0642 | 0.12% |
| 2022-10-17 | 0 | 8.080 | 7.980 | 8.080 | 7.980 | 8.400 | 254,000 | 2,058,090 | 8.1027 | 8.080 | 7.980 | 8.080 | 7.980 | 8.400 | 254,000 | 8.1027 | 0.75% |
| 2022-10-14 | 0 | 8.020 | 7.950 | 8.020 | 7.690 | 8.390 | 731,600 | 5,903,138 | 8.0688 | 8.020 | 7.950 | 8.020 | 7.690 | 8.390 | 731,600 | 8.0688 | 4.43% |
| 2022-10-13 | 0 | 7.680 | 7.500 | 7.680 | 7.680 | 8.400 | 174,000 | 1,374,940 | 7.9020 | 7.680 | 7.500 | 7.680 | 7.680 | 8.400 | 174,000 | 7.9020 | -2.29% |
| 2022-10-12 | 0 | 7.860 | 7.860 | 7.950 | 7.590 | 8.350 | 317,000 | 2,480,820 | 7.8259 | 7.860 | 7.860 | 7.950 | 7.590 | 8.350 | 317,000 | 7.8259 | -4.15% |
| 2022-10-11 | 0 | 8.200 | 8.200 | 8.280 | 8.010 | 8.980 | 355,000 | 2,933,710 | 8.2640 | 8.200 | 8.200 | 8.280 | 8.010 | 8.980 | 355,000 | 8.2640 | -5.09% |
| 2022-10-10 | 0 | 8.640 | - | 8.210 | 8.450 | 9.080 | 263,000 | 2,293,820 | 8.7217 | 8.640 | - | 8.210 | 8.450 | 9.080 | 263,000 | 8.7217 | -7.10% |
| 2022-10-07 | 0 | 9.300 | - | 9.300 | 8.600 | 9.300 | 148,000 | 1,328,440 | 8.9759 | 9.300 | - | 9.300 | 8.600 | 9.300 | 148,000 | 8.9759 | 6.16% |
| 2022-10-06 | 0 | 8.760 | - | 8.760 | 8.410 | 8.980 | 130,000 | 1,130,940 | 8.6995 | 8.760 | - | 8.760 | 8.410 | 8.980 | 130,000 | 8.6995 | 0.57% |
| 2022-10-05 | 0 | 8.710 | 8.550 | 8.720 | 8.680 | 8.970 | 120,000 | 1,051,330 | 8.7611 | 8.710 | 8.550 | 8.720 | 8.680 | 8.970 | 120,000 | 8.7611 | 2.47% |
| 2022-10-03 | 0 | 8.500 | 8.250 | 8.700 | 8.470 | 8.890 | 120,000 | 1,036,960 | 8.6413 | 8.500 | 8.250 | 8.700 | 8.470 | 8.890 | 120,000 | 8.6413 | 2.16% |
| 2022-09-30 | 0 | 8.320 | 8.200 | 8.340 | 8.150 | 8.610 | 121,000 | 1,010,910 | 8.3546 | 8.320 | 8.200 | 8.340 | 8.150 | 8.610 | 121,000 | 8.3546 | 1.46% |
| 2022-09-29 | 0 | 8.200 | 8.110 | 8.200 | 8.160 | 8.500 | 125,000 | 1,047,020 | 8.3762 | 8.200 | 8.110 | 8.200 | 8.160 | 8.500 | 125,000 | 8.3762 | 1.11% |
| 2022-09-28 | 0 | 8.110 | 8.100 | 8.110 | 8.100 | 9.150 | 581,000 | 4,854,550 | 8.3555 | 8.110 | 8.100 | 8.110 | 8.100 | 9.150 | 581,000 | 8.3555 | -11.37% |
| 2022-09-27 | 0 | 9.150 | 9.100 | 9.130 | 8.860 | 9.700 | 435,000 | 3,969,440 | 9.1251 | 9.150 | 9.100 | 9.130 | 8.860 | 9.700 | 435,000 | 9.1251 | -2.76% |
| 2022-09-26 | 0 | 9.410 | 9.400 | 9.410 | 9.350 | 10.32 | 730,000 | 7,128,560 | 9.7652 | 9.410 | 9.400 | 9.410 | 9.350 | 10.32 | 730,000 | 9.7652 | -3.39% |
| 2022-09-23 | 0 | 9.740 | 9.730 | 9.750 | 9.250 | 10.66 | 1,974,000 | 19,367,670 | 9.8114 | 9.740 | 9.730 | 9.750 | 9.250 | 10.66 | 1,974,000 | 9.8114 | 6.10% |
| 2022-09-22 | 0 | 9.180 | 9.160 | 9.180 | 9.120 | 9.750 | 505,000 | 4,726,330 | 9.3591 | 9.180 | 9.160 | 9.180 | 9.120 | 9.750 | 505,000 | 9.3591 | -3.87% |
| 2022-09-21 | 0 | 9.550 | 9.530 | 9.550 | 9.110 | 11.28 | 2,587,000 | 26,576,830 | 10.273 | 9.550 | 9.530 | 9.550 | 9.110 | 11.28 | 2,587,000 | 10.273 | 1.17% |
| 2022-09-20 | 0 | 9.440 | 9.380 | 9.440 | 9.060 | 10.10 | 768,000 | 7,263,200 | 9.4573 | 9.440 | 9.380 | 9.440 | 9.060 | 10.10 | 768,000 | 9.4573 | -2.18% |
| 2022-09-19 | 0 | 9.650 | 9.600 | 9.650 | 9.500 | 11.50 | 1,483,000 | 15,045,560 | 10.145 | 9.650 | 9.600 | 9.650 | 9.500 | 11.50 | 1,483,000 | 10.145 | -11.14% |
| 2022-09-16 | 0 | 10.86 | 10.84 | 10.86 | 10.50 | 13.40 | 2,931,000 | 35,054,260 | 11.960 | 10.86 | 10.84 | 10.86 | 10.50 | 13.40 | 2,931,000 | 11.960 | -4.74% |
| 2022-09-15 | 0 | 11.40 | 11.38 | 11.40 | 11.20 | 13.30 | 1,655,600 | 19,788,196 | 11.952 | 11.40 | 11.38 | 11.40 | 11.20 | 13.30 | 1,655,600 | 11.952 | -8.80% |
| 2022-09-14 | 0 | 12.50 | 12.44 | 12.50 | 12.00 | 16.66 | 1,859,000 | 25,521,460 | 13.729 | 12.50 | 12.44 | 12.50 | 12.00 | 16.66 | 1,859,000 | 13.729 | -13.79% |
| 2022-09-13 | 0 | 14.50 | 14.40 | 14.50 | 13.22 | 25.10 | 3,582,850 | 56,197,477 | 15.685 | 14.50 | 14.40 | 14.50 | 13.22 | 25.10 | 3,582,850 | 15.685 | -42.23% |
| 2022-09-09 | 0 | 25.10 | 25.10 | 25.50 | 6.530 | 31.80 | 2,988,000 | 67,518,370 | 22.597 | 25.10 | 25.10 | 25.50 | 6.530 | 31.80 | 2,988,000 | 22.597 | 283.79% |
| 2022-09-08 | 0 | 6.540 | 6.540 | 6.700 | 6.510 | 6.740 | 185,000 | 1,214,100 | 6.5627 | 6.540 | 6.540 | 6.700 | 6.510 | 6.740 | 185,000 | 6.5627 | -0.91% |
| 2022-09-07 | 0 | 6.600 | 6.600 | 6.800 | 6.500 | 6.610 | 178,000 | 1,163,580 | 6.5370 | 6.600 | 6.600 | 6.800 | 6.500 | 6.610 | 178,000 | 6.5370 | 0.46% |
| 2022-09-06 | 0 | 6.570 | 6.520 | 6.570 | 6.520 | 6.850 | 161,000 | 1,064,180 | 6.6098 | 6.570 | 6.520 | 6.570 | 6.520 | 6.850 | 161,000 | 6.6098 | 0.46% |
| 2022-09-05 | 0 | 6.540 | 6.500 | 6.600 | 6.500 | 7.100 | 188,000 | 1,259,050 | 6.6971 | 6.540 | 6.500 | 6.600 | 6.500 | 7.100 | 188,000 | 6.6971 | -4.80% |
| 2022-09-02 | 0 | 6.870 | 6.870 | 7.040 | 6.870 | 7.060 | 167,000 | 1,158,940 | 6.9398 | 6.870 | 6.870 | 7.040 | 6.870 | 7.060 | 167,000 | 6.9398 | 0.00% |
| 2022-09-01 | 0 | 6.870 | 6.870 | 7.000 | 6.860 | 7.200 | 191,000 | 1,337,490 | 7.0026 | 6.870 | 6.870 | 7.000 | 6.860 | 7.200 | 191,000 | 7.0026 | -4.72% |
| 2022-08-31 | 0 | 7.210 | 7.110 | 7.210 | 6.900 | 7.350 | 197,000 | 1,400,740 | 7.1104 | 7.210 | 7.110 | 7.210 | 6.900 | 7.350 | 197,000 | 7.1104 | 3.15% |
| 2022-08-30 | 0 | 6.990 | 6.980 | 7.130 | 6.790 | 7.290 | 150,000 | 1,063,210 | 7.0881 | 6.990 | 6.980 | 7.130 | 6.790 | 7.290 | 150,000 | 7.0881 | -2.24% |
| 2022-08-29 | 0 | 7.150 | 7.130 | 7.150 | 6.770 | 7.190 | 152,000 | 1,071,340 | 7.0483 | 7.150 | 7.130 | 7.150 | 6.770 | 7.190 | 152,000 | 7.0483 | 1.13% |
| 2022-08-26 | 0 | 7.070 | 7.000 | 7.070 | 6.850 | 7.140 | 150,000 | 1,050,390 | 7.0026 | 7.070 | 7.000 | 7.070 | 6.850 | 7.140 | 150,000 | 7.0026 | 0.28% |
| 2022-08-25 | 0 | 7.050 | 7.070 | 7.150 | 6.840 | 7.250 | 164,000 | 1,149,140 | 7.0070 | 7.050 | 7.070 | 7.150 | 6.840 | 7.250 | 164,000 | 7.0070 | 2.17% |
| 2022-08-24 | 0 | 6.900 | 6.700 | 6.950 | 6.810 | 7.000 | 165,000 | 1,140,890 | 6.9145 | 6.900 | 6.700 | 6.950 | 6.810 | 7.000 | 165,000 | 6.9145 | 0.73% |
| 2022-08-23 | 0 | 6.850 | 6.850 | 7.000 | 6.800 | 7.100 | 166,000 | 1,153,830 | 6.9508 | 6.850 | 6.850 | 7.000 | 6.800 | 7.100 | 166,000 | 6.9508 | 1.03% |
| 2022-08-22 | 0 | 6.780 | 6.690 | 6.800 | 6.580 | 6.910 | 179,000 | 1,206,390 | 6.7396 | 6.780 | 6.690 | 6.800 | 6.580 | 6.910 | 179,000 | 6.7396 | 2.88% |
| 2022-08-19 | 0 | 6.590 | 6.540 | 6.600 | 6.520 | 6.620 | 90,000 | 591,580 | 6.5731 | 6.590 | 6.540 | 6.600 | 6.520 | 6.620 | 90,000 | 6.5731 | -0.15% |
| 2022-08-18 | 0 | 6.600 | 6.540 | 6.620 | 6.540 | 6.650 | 94,000 | 621,390 | 6.6105 | 6.600 | 6.540 | 6.620 | 6.540 | 6.650 | 94,000 | 6.6105 | -0.30% |
| 2022-08-17 | 0 | 6.620 | 6.520 | 6.650 | 6.600 | 6.760 | 96,000 | 637,900 | 6.6448 | 6.620 | 6.520 | 6.650 | 6.600 | 6.760 | 96,000 | 6.6448 | 0.46% |
| 2022-08-16 | 0 | 6.590 | 6.520 | 6.600 | 6.570 | 6.880 | 105,000 | 705,660 | 6.7206 | 6.590 | 6.520 | 6.600 | 6.570 | 6.880 | 105,000 | 6.7206 | -3.23% |
| 2022-08-15 | 0 | 6.810 | 6.740 | 6.840 | 6.740 | 6.880 | 87,000 | 593,770 | 6.8249 | 6.810 | 6.740 | 6.840 | 6.740 | 6.880 | 87,000 | 6.8249 | -1.02% |
| 2022-08-12 | 0 | 6.880 | 6.800 | 6.910 | 6.800 | 7.150 | 97,000 | 669,850 | 6.9057 | 6.880 | 6.800 | 6.910 | 6.800 | 7.150 | 97,000 | 6.9057 | 1.47% |
| 2022-08-11 | 0 | 6.780 | 6.660 | 6.800 | 6.670 | 6.840 | 88,000 | 594,070 | 6.7508 | 6.780 | 6.660 | 6.800 | 6.670 | 6.840 | 88,000 | 6.7508 | -0.73% |
| 2022-08-10 | 0 | 6.830 | 6.730 | 6.880 | 6.760 | 7.100 | 89,000 | 609,370 | 6.8469 | 6.830 | 6.730 | 6.880 | 6.760 | 7.100 | 89,000 | 6.8469 | 0.15% |
| 2022-08-09 | 0 | 6.820 | 6.760 | 6.870 | 6.720 | 6.890 | 78,000 | 532,510 | 6.8271 | 6.820 | 6.760 | 6.870 | 6.720 | 6.890 | 78,000 | 6.8271 | 0.29% |
| 2022-08-08 | 0 | 6.800 | 6.710 | 6.830 | 6.650 | 6.900 | 88,000 | 598,490 | 6.8010 | 6.800 | 6.710 | 6.830 | 6.650 | 6.900 | 88,000 | 6.8010 | -1.02% |
| 2022-08-05 | 0 | 6.870 | 6.650 | 6.880 | 6.700 | 6.900 | 91,000 | 622,510 | 6.8408 | 6.870 | 6.650 | 6.880 | 6.700 | 6.900 | 91,000 | 6.8408 | 0.44% |
| 2022-08-04 | 0 | 6.840 | 6.810 | 6.850 | 6.730 | 6.890 | 89,000 | 607,260 | 6.8231 | 6.840 | 6.810 | 6.850 | 6.730 | 6.890 | 89,000 | 6.8231 | 1.03% |
| 2022-08-03 | 0 | 6.770 | 6.740 | 6.800 | 6.760 | 6.860 | 86,000 | 583,810 | 6.7885 | 6.770 | 6.740 | 6.800 | 6.760 | 6.860 | 86,000 | 6.7885 | 1.20% |
| 2022-08-02 | 0 | 6.690 | 6.650 | 6.700 | 6.540 | 6.940 | 107,000 | 713,000 | 6.6636 | 6.690 | 6.650 | 6.700 | 6.540 | 6.940 | 107,000 | 6.6636 | -1.62% |
| 2022-08-01 | 0 | 6.800 | 6.700 | 6.850 | 6.680 | 7.000 | 105,000 | 718,090 | 6.8390 | 6.800 | 6.700 | 6.850 | 6.680 | 7.000 | 105,000 | 6.8390 | 0.44% |
| 2022-07-29 | 0 | 6.770 | 6.720 | 6.820 | 6.750 | 6.920 | 92,000 | 627,970 | 6.8258 | 6.770 | 6.720 | 6.820 | 6.750 | 6.920 | 92,000 | 6.8258 | -1.74% |
| 2022-07-28 | 0 | 6.890 | 6.720 | 6.900 | 6.820 | 6.940 | 78,000 | 536,310 | 6.8758 | 6.890 | 6.720 | 6.900 | 6.820 | 6.940 | 78,000 | 6.8758 | 0.29% |
| 2022-07-27 | 0 | 6.870 | 6.850 | 6.870 | 6.850 | 6.990 | 107,000 | 739,590 | 6.9121 | 6.870 | 6.850 | 6.870 | 6.850 | 6.990 | 107,000 | 6.9121 | -1.58% |
| 2022-07-26 | 0 | 6.980 | 6.950 | 7.000 | 6.950 | 7.050 | 89,000 | 621,190 | 6.9797 | 6.980 | 6.950 | 7.000 | 6.950 | 7.050 | 89,000 | 6.9797 | -5.29% |
| 2022-07-25 | 0 | 7.370 | 7.290 | 7.370 | 6.990 | 7.390 | 178,000 | 1,281,900 | 7.2017 | 7.370 | 7.290 | 7.370 | 6.990 | 7.390 | 178,000 | 7.2017 | 0.55% |
| 2022-07-22 | 0 | 7.330 | 7.320 | 7.350 | 6.930 | 7.470 | 250,000 | 1,803,540 | 7.2142 | 7.330 | 7.320 | 7.350 | 6.930 | 7.470 | 250,000 | 7.2142 | 6.08% |
| 2022-07-21 | 0 | 6.910 | 6.850 | 6.950 | 6.810 | 6.950 | 88,000 | 608,600 | 6.9159 | 6.910 | 6.850 | 6.950 | 6.810 | 6.950 | 88,000 | 6.9159 | -1.00% |
| 2022-07-20 | 0 | 6.980 | 6.800 | 6.990 | 6.810 | 6.980 | 79,000 | 548,710 | 6.9457 | 6.980 | 6.800 | 6.990 | 6.810 | 6.980 | 79,000 | 6.9457 | -0.14% |
| 2022-07-19 | 0 | 6.990 | 6.720 | 7.000 | 6.850 | 6.990 | 87,000 | 602,820 | 6.9290 | 6.990 | 6.720 | 7.000 | 6.850 | 6.990 | 87,000 | 6.9290 | 1.30% |
| 2022-07-18 | 0 | 6.900 | 6.740 | 6.880 | 6.720 | 6.990 | 95,000 | 656,940 | 6.9152 | 6.900 | 6.740 | 6.880 | 6.720 | 6.990 | 95,000 | 6.9152 | 1.02% |
| 2022-07-15 | 0 | 6.830 | 6.700 | 6.830 | 6.720 | 7.160 | 98,000 | 683,080 | 6.9702 | 6.830 | 6.700 | 6.830 | 6.720 | 7.160 | 98,000 | 6.9702 | -2.43% |
| 2022-07-14 | 0 | 7.000 | 6.900 | 7.000 | 6.950 | 7.000 | 119,000 | 831,540 | 6.9877 | 7.000 | 6.900 | 7.000 | 6.950 | 7.000 | 119,000 | 6.9877 | 0.14% |
| 2022-07-13 | 0 | 6.990 | 6.800 | 7.000 | 6.920 | 7.280 | 77,000 | 539,850 | 7.0110 | 6.990 | 6.800 | 7.000 | 6.920 | 7.280 | 77,000 | 7.0110 | -0.14% |
| 2022-07-12 | 0 | 7.000 | 6.700 | 7.000 | 6.900 | 7.000 | 83,000 | 579,410 | 6.9808 | 7.000 | 6.700 | 7.000 | 6.900 | 7.000 | 83,000 | 6.9808 | 0.00% |
| 2022-07-11 | 0 | 7.000 | 6.850 | 7.000 | 6.850 | 7.000 | 108,000 | 748,460 | 6.9302 | 7.000 | 6.850 | 7.000 | 6.850 | 7.000 | 108,000 | 6.9302 | 0.00% |
| 2022-07-08 | 0 | 7.000 | 6.700 | 7.000 | 6.810 | 7.170 | 92,000 | 638,690 | 6.9423 | 7.000 | 6.700 | 7.000 | 6.810 | 7.170 | 92,000 | 6.9423 | 1.01% |
| 2022-07-07 | 0 | 6.930 | 6.680 | 6.940 | 6.790 | 6.990 | 86,000 | 594,080 | 6.9079 | 6.930 | 6.680 | 6.940 | 6.790 | 6.990 | 86,000 | 6.9079 | 1.91% |
| 2022-07-06 | 0 | 6.800 | 6.650 | 6.810 | 6.660 | 6.910 | 94,000 | 638,580 | 6.7934 | 6.800 | 6.650 | 6.810 | 6.660 | 6.910 | 94,000 | 6.7934 | -0.87% |
| 2022-07-05 | 0 | 6.860 | 6.710 | 6.890 | 6.730 | 6.880 | 99,000 | 676,690 | 6.8353 | 6.860 | 6.710 | 6.890 | 6.730 | 6.880 | 99,000 | 6.8353 | 0.29% |
| 2022-07-04 | 0 | 6.840 | 6.730 | 6.850 | 6.800 | 7.090 | 105,000 | 725,800 | 6.9124 | 6.840 | 6.730 | 6.850 | 6.800 | 7.090 | 105,000 | 6.9124 | -1.16% |
| 2022-06-30 | 0 | 6.920 | 6.830 | 6.930 | 6.820 | 6.990 | 88,000 | 608,960 | 6.9200 | 6.920 | 6.830 | 6.930 | 6.820 | 6.990 | 88,000 | 6.9200 | 0.29% |
| 2022-06-29 | 0 | 6.900 | 6.820 | 7.000 | 6.900 | 7.240 | 94,000 | 654,560 | 6.9634 | 6.900 | 6.820 | 7.000 | 6.900 | 7.240 | 94,000 | 6.9634 | -1.99% |
| 2022-06-28 | 0 | 7.040 | 6.820 | 7.040 | 6.920 | 7.290 | 96,000 | 672,260 | 7.0027 | 7.040 | 6.820 | 7.040 | 6.920 | 7.290 | 96,000 | 7.0027 | 0.72% |
| 2022-06-27 | 0 | 6.990 | 6.820 | 6.990 | 6.880 | 6.990 | 85,000 | 590,220 | 6.9438 | 6.990 | 6.820 | 6.990 | 6.880 | 6.990 | 85,000 | 6.9438 | 0.00% |
| 2022-06-24 | 0 | 6.990 | 6.820 | 6.990 | 6.920 | 7.240 | 80,000 | 559,600 | 6.9950 | 6.990 | 6.820 | 6.990 | 6.920 | 7.240 | 80,000 | 6.9950 | -0.14% |
| 2022-06-23 | 0 | 7.000 | 6.760 | 7.000 | 6.800 | 7.100 | 83,000 | 579,760 | 6.9851 | 7.000 | 6.760 | 7.000 | 6.800 | 7.100 | 83,000 | 6.9851 | 0.14% |
| 2022-06-22 | 0 | 6.990 | 6.700 | 6.990 | 6.950 | 7.000 | 82,000 | 572,110 | 6.9770 | 6.990 | 6.700 | 6.990 | 6.950 | 7.000 | 82,000 | 6.9770 | 0.72% |
| 2022-06-21 | 0 | 6.940 | 6.750 | 6.990 | 6.750 | 7.080 | 86,000 | 596,280 | 6.9335 | 6.940 | 6.750 | 6.990 | 6.750 | 7.080 | 86,000 | 6.9335 | -0.86% |
| 2022-06-20 | 0 | 7.000 | 6.700 | 7.000 | 6.850 | 7.050 | 83,000 | 577,500 | 6.9578 | 7.000 | 6.700 | 7.000 | 6.850 | 7.050 | 83,000 | 6.9578 | 0.57% |
| 2022-06-17 | 0 | 6.960 | 6.830 | 7.000 | 6.900 | 7.390 | 90,000 | 632,160 | 7.0240 | 6.960 | 6.830 | 7.000 | 6.900 | 7.390 | 90,000 | 7.0240 | 0.87% |
| 2022-06-16 | 0 | 6.900 | 6.680 | 6.940 | 6.750 | 7.100 | 80,000 | 557,090 | 6.9636 | 6.900 | 6.680 | 6.940 | 6.750 | 7.100 | 80,000 | 6.9636 | -3.50% |
| 2022-06-15 | 0 | 7.150 | 6.840 | 7.160 | 7.100 | 7.200 | 75,000 | 535,520 | 7.1403 | 7.150 | 6.840 | 7.160 | 7.100 | 7.200 | 75,000 | 7.1403 | 0.42% |
| 2022-06-14 | 0 | 7.120 | 6.860 | 7.140 | 6.830 | 7.350 | 75,000 | 537,070 | 7.1609 | 7.120 | 6.860 | 7.140 | 6.830 | 7.350 | 75,000 | 7.1609 | -1.52% |
| 2022-06-13 | 0 | 7.230 | 6.730 | 7.230 | 6.590 | 7.400 | 84,000 | 600,270 | 7.1461 | 7.230 | 6.730 | 7.230 | 6.590 | 7.400 | 84,000 | 7.1461 | -2.30% |
| 2022-06-10 | 0 | 7.400 | 6.550 | 7.400 | 6.510 | 7.400 | 203,000 | 1,391,470 | 6.8545 | 7.400 | 6.550 | 7.400 | 6.510 | 7.400 | 203,000 | 6.8545 | 13.15% |
| 2022-06-09 | 0 | 6.540 | 6.500 | 6.600 | 6.500 | 6.750 | 107,000 | 704,750 | 6.5864 | 6.540 | 6.500 | 6.600 | 6.500 | 6.750 | 107,000 | 6.5864 | -1.65% |
| 2022-06-08 | 0 | 6.650 | 6.560 | 6.660 | 6.530 | 6.760 | 87,000 | 576,950 | 6.6316 | 6.650 | 6.560 | 6.660 | 6.530 | 6.760 | 87,000 | 6.6316 | 0.76% |
| 2022-06-07 | 0 | 6.600 | 6.540 | 6.610 | 6.520 | 6.620 | 79,000 | 520,150 | 6.5842 | 6.600 | 6.540 | 6.610 | 6.520 | 6.620 | 79,000 | 6.5842 | -0.90% |
| 2022-06-06 | 0 | 6.660 | 6.550 | 6.670 | 6.550 | 6.670 | 82,000 | 544,550 | 6.6409 | 6.660 | 6.550 | 6.670 | 6.550 | 6.670 | 82,000 | 6.6409 | 1.37% |
| 2022-06-02 | 0 | 6.570 | 6.510 | 6.570 | 6.510 | 6.570 | 88,000 | 576,840 | 6.5550 | 6.570 | 6.510 | 6.570 | 6.510 | 6.570 | 88,000 | 6.5550 | 0.15% |
| 2022-06-01 | 0 | 6.560 | 6.510 | 6.570 | 6.500 | 6.570 | 99,000 | 647,200 | 6.5374 | 6.560 | 6.510 | 6.570 | 6.500 | 6.570 | 99,000 | 6.5374 | 0.00% |
| 2022-05-31 | 0 | 6.560 | 6.520 | 6.570 | 6.500 | 6.590 | 108,000 | 707,410 | 6.5501 | 6.560 | 6.520 | 6.570 | 6.500 | 6.590 | 108,000 | 6.5501 | 0.77% |
| 2022-05-30 | 0 | 6.510 | 6.510 | 6.650 | 6.500 | 6.720 | 193,000 | 1,266,720 | 6.5633 | 6.510 | 6.510 | 6.650 | 6.500 | 6.720 | 193,000 | 6.5633 | -2.54% |
| 2022-05-27 | 0 | 6.680 | 6.560 | 6.660 | 6.580 | 6.760 | 84,000 | 563,010 | 6.7025 | 6.680 | 6.560 | 6.660 | 6.580 | 6.760 | 84,000 | 6.7025 | 1.37% |
| 2022-05-26 | 0 | 6.590 | 6.530 | 6.630 | 6.520 | 6.630 | 104,000 | 684,760 | 6.5842 | 6.590 | 6.530 | 6.630 | 6.520 | 6.630 | 104,000 | 6.5842 | 0.30% |
| 2022-05-25 | 0 | 6.570 | 6.500 | 6.650 | 6.530 | 6.790 | 88,000 | 588,910 | 6.6922 | 6.570 | 6.500 | 6.650 | 6.530 | 6.790 | 88,000 | 6.6922 | -1.35% |
| 2022-05-24 | 0 | 6.660 | 6.660 | 6.730 | 6.580 | 6.880 | 112,000 | 755,140 | 6.7423 | 6.660 | 6.660 | 6.730 | 6.580 | 6.880 | 112,000 | 6.7423 | 0.45% |
| 2022-05-23 | 0 | 6.630 | 6.630 | 6.820 | 6.560 | 6.760 | 110,000 | 731,050 | 6.6459 | 6.630 | 6.630 | 6.820 | 6.560 | 6.760 | 110,000 | 6.6459 | -3.49% |
| 2022-05-20 | 0 | 6.870 | 6.670 | 6.870 | 6.690 | 6.870 | 154,000 | 1,046,970 | 6.7985 | 6.870 | 6.670 | 6.870 | 6.690 | 6.870 | 154,000 | 6.7985 | 1.18% |
| 2022-05-19 | 0 | 6.790 | 6.550 | 6.790 | 6.510 | 6.820 | 96,000 | 644,650 | 6.7151 | 6.790 | 6.550 | 6.790 | 6.510 | 6.820 | 96,000 | 6.7151 | 0.44% |
| 2022-05-18 | 0 | 6.760 | 6.550 | 6.760 | 6.520 | 6.800 | 93,000 | 624,850 | 6.7188 | 6.760 | 6.550 | 6.760 | 6.520 | 6.800 | 93,000 | 6.7188 | 1.65% |
| 2022-05-17 | 0 | 6.650 | 6.600 | 6.700 | 6.550 | 6.710 | 105,000 | 700,070 | 6.6673 | 6.650 | 6.600 | 6.700 | 6.550 | 6.710 | 105,000 | 6.6673 | 0.15% |
| 2022-05-16 | 0 | 6.640 | 6.600 | 6.670 | 6.540 | 6.720 | 107,000 | 712,910 | 6.6627 | 6.640 | 6.600 | 6.670 | 6.540 | 6.720 | 107,000 | 6.6627 | 1.07% |
| 2022-05-13 | 0 | 6.570 | 6.520 | 6.570 | 6.510 | 6.580 | 98,000 | 641,640 | 6.5473 | 6.570 | 6.520 | 6.570 | 6.510 | 6.580 | 98,000 | 6.5473 | -4.09% |
| 2022-05-12 | 0 | 6.850 | 6.500 | 6.850 | 6.510 | 6.850 | 96,000 | 626,120 | 6.5221 | 6.850 | 6.500 | 6.850 | 6.510 | 6.850 | 96,000 | 6.5221 | 5.22% |
| 2022-05-11 | 0 | 6.510 | 6.500 | 6.530 | 6.490 | 6.530 | 121,000 | 787,850 | 6.5112 | 6.510 | 6.500 | 6.530 | 6.490 | 6.530 | 121,000 | 6.5112 | 0.15% |
| 2022-05-10 | 0 | 6.500 | 6.500 | 6.520 | 6.500 | 6.530 | 99,000 | 644,620 | 6.5113 | 6.500 | 6.500 | 6.520 | 6.500 | 6.530 | 99,000 | 6.5113 | -0.61% |
| 2022-05-06 | 0 | 6.540 | 6.500 | 6.560 | 6.500 | 6.570 | 84,000 | 549,140 | 6.5374 | 6.540 | 6.500 | 6.560 | 6.500 | 6.570 | 84,000 | 6.5374 | 0.15% |
| 2022-05-05 | 0 | 6.530 | 6.500 | 6.600 | 6.500 | 6.590 | 83,000 | 543,320 | 6.5460 | 6.530 | 6.500 | 6.600 | 6.500 | 6.590 | 83,000 | 6.5460 | -0.15% |
| 2022-05-04 | 0 | 6.540 | 6.500 | 6.630 | 6.500 | 6.580 | 80,000 | 523,360 | 6.5420 | 6.540 | 6.500 | 6.630 | 6.500 | 6.580 | 80,000 | 6.5420 | 0.46% |
| 2022-05-03 | 0 | 6.510 | 6.500 | 6.540 | 6.510 | 6.650 | 81,000 | 530,040 | 6.5437 | 6.510 | 6.500 | 6.540 | 6.510 | 6.650 | 81,000 | 6.5437 | -0.61% |
| 2022-04-29 | 0 | 6.550 | 6.510 | 6.550 | 6.480 | 6.550 | 175,000 | 1,139,010 | 6.5086 | 6.550 | 6.510 | 6.550 | 6.480 | 6.550 | 175,000 | 6.5086 | 0.77% |
| 2022-04-28 | 0 | 6.500 | 6.500 | 6.540 | 6.490 | 6.600 | 163,000 | 1,062,200 | 6.5166 | 6.500 | 6.500 | 6.540 | 6.490 | 6.600 | 163,000 | 6.5166 | -4.69% |
| 2022-04-27 | 0 | 6.820 | 6.500 | 6.820 | 6.490 | 6.820 | 163,000 | 1,059,520 | 6.5001 | 6.820 | 6.500 | 6.820 | 6.490 | 6.820 | 163,000 | 6.5001 | 4.76% |
| 2022-04-26 | 0 | 6.510 | 6.500 | 6.510 | 6.480 | 6.560 | 164,000 | 1,066,910 | 6.5055 | 6.510 | 6.500 | 6.510 | 6.480 | 6.560 | 164,000 | 6.5055 | -0.46% |
| 2022-04-25 | 0 | 6.540 | 6.500 | 6.540 | 6.470 | 6.830 | 152,000 | 990,440 | 6.5161 | 6.540 | 6.500 | 6.540 | 6.470 | 6.830 | 152,000 | 6.5161 | -0.15% |
| 2022-04-22 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.580 | 87,000 | 567,090 | 6.5183 | 6.550 | 6.500 | 6.550 | 6.500 | 6.580 | 87,000 | 6.5183 | 0.31% |
| 2022-04-21 | 0 | 6.530 | 6.500 | 6.530 | 6.510 | 6.740 | 78,000 | 511,520 | 6.5579 | 6.530 | 6.500 | 6.530 | 6.510 | 6.740 | 78,000 | 6.5579 | 0.46% |
| 2022-04-20 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.800 | 80,000 | 529,820 | 6.6228 | 6.500 | 6.500 | 6.700 | 6.500 | 6.800 | 80,000 | 6.6228 | -2.11% |
| 2022-04-19 | 0 | 6.640 | 6.500 | 6.640 | 6.500 | 6.820 | 85,000 | 567,850 | 6.6806 | 6.640 | 6.500 | 6.640 | 6.500 | 6.820 | 85,000 | 6.6806 | 0.61% |
| 2022-04-14 | 0 | 6.600 | 6.500 | 6.600 | 6.500 | 6.600 | 6,000 | 39,100 | 6.5167 | 6.600 | 6.500 | 6.600 | 6.500 | 6.600 | 6,000 | 6.5167 | 1.54% |
| 2022-04-13 | 0 | 6.500 | 6.500 | 6.780 | 6.500 | 6.510 | 4,000 | 26,020 | 6.5050 | 6.500 | 6.500 | 6.780 | 6.500 | 6.510 | 4,000 | 6.5050 | 0.00% |
| 2022-04-12 | 0 | 6.500 | 6.500 | 7.130 | 6.500 | 6.510 | 57,000 | 370,820 | 6.5056 | 6.500 | 6.500 | 7.130 | 6.500 | 6.510 | 57,000 | 6.5056 | 1.56% |
| 2022-04-11 | 0 | 6.400 | 6.500 | 6.570 | 6.400 | 6.500 | 6,000 | 38,590 | 6.4317 | 6.400 | 6.500 | 6.570 | 6.400 | 6.500 | 6,000 | 6.4317 | -3.03% |
| 2022-04-08 | 0 | 6.600 | 6.500 | 6.800 | 6.500 | 6.600 | 10,000 | 65,290 | 6.5290 | 6.600 | 6.500 | 6.800 | 6.500 | 6.600 | 10,000 | 6.5290 | 1.54% |
| 2022-04-07 | 0 | 6.500 | 6.500 | 7.120 | 6.490 | 6.500 | 28,000 | 181,800 | 6.4929 | 6.500 | 6.500 | 7.120 | 6.490 | 6.500 | 28,000 | 6.4929 | 0.00% |
| 2022-04-06 | 0 | 6.500 | 6.500 | 6.510 | 6.450 | 6.510 | 70,000 | 454,830 | 6.4976 | 6.500 | 6.500 | 6.510 | 6.450 | 6.510 | 70,000 | 6.4976 | 0.00% |
| 2022-04-04 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 1,000 | 6,500 | 6.5000 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 1,000 | 6.5000 | 0.00% |
| 2022-04-01 | 0 | 6.500 | 6.500 | 6.540 | 6.430 | 6.500 | 36,000 | 233,040 | 6.4733 | 6.500 | 6.500 | 6.540 | 6.430 | 6.500 | 36,000 | 6.4733 | -0.61% |
| 2022-03-31 | 0 | 6.540 | 6.540 | 7.050 | 6.510 | 6.540 | 29,000 | 189,260 | 6.5262 | 6.540 | 6.540 | 7.050 | 6.510 | 6.540 | 29,000 | 6.5262 | 0.62% |
| 2022-03-30 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.600 | 5,000 | 32,650 | 6.5300 | 6.500 | 6.500 | 6.600 | 6.500 | 6.600 | 5,000 | 6.5300 | 0.31% |
| 2022-03-29 | 0 | 6.480 | 6.500 | 6.510 | 6.450 | 6.510 | 35,000 | 227,330 | 6.4951 | 6.480 | 6.500 | 6.510 | 6.450 | 6.510 | 35,000 | 6.4951 | -0.31% |
| 2022-03-28 | 0 | 6.500 | 6.500 | 7.090 | 6.450 | 6.500 | 10,000 | 64,950 | 6.4950 | 6.500 | 6.500 | 7.090 | 6.450 | 6.500 | 10,000 | 6.4950 | 0.00% |
| 2022-03-25 | 0 | 6.500 | 6.500 | 7.120 | 6.450 | 6.500 | 28,000 | 181,950 | 6.4982 | 6.500 | 6.500 | 7.120 | 6.450 | 6.500 | 28,000 | 6.4982 | -1.52% |
| 2022-03-24 | 0 | 6.600 | 6.500 | 6.620 | 6.500 | 6.600 | 35,000 | 228,000 | 6.5143 | 6.600 | 6.500 | 6.620 | 6.500 | 6.600 | 35,000 | 6.5143 | 0.15% |
| 2022-03-23 | 0 | 6.590 | 6.620 | 6.700 | 6.470 | 6.590 | 27,000 | 175,500 | 6.5000 | 6.590 | 6.620 | 6.700 | 6.470 | 6.590 | 27,000 | 6.5000 | 1.38% |
| 2022-03-22 | 0 | 6.500 | 6.500 | 6.570 | 6.400 | 6.500 | 21,000 | 136,130 | 6.4824 | 6.500 | 6.500 | 6.570 | 6.400 | 6.500 | 21,000 | 6.4824 | 0.78% |
| 2022-03-21 | 0 | 6.450 | 6.450 | 6.470 | 6.290 | 6.550 | 28,000 | 180,250 | 6.4375 | 6.450 | 6.450 | 6.470 | 6.290 | 6.550 | 28,000 | 6.4375 | -1.53% |
| 2022-03-18 | 0 | 6.550 | 6.550 | 6.900 | 6.300 | 6.990 | 224,000 | 1,460,840 | 6.5216 | 6.550 | 6.550 | 6.900 | 6.300 | 6.990 | 224,000 | 6.5216 | -8.01% |
| 2022-03-17 | 0 | 7.120 | 7.120 | 7.130 | 7.100 | 7.130 | 2,423,000 | 17,251,370 | 7.1198 | 7.120 | 7.120 | 7.130 | 7.100 | 7.130 | 2,423,000 | 7.1198 | 0.28% |
| 2022-03-16 | 0 | 7.100 | 7.100 | 7.110 | 7.100 | 7.120 | 2,494,000 | 17,735,670 | 7.1113 | 7.100 | 7.100 | 7.110 | 7.100 | 7.120 | 2,494,000 | 7.1113 | -0.28% |
| 2022-03-15 | 0 | 7.120 | 7.120 | 7.130 | 7.060 | 7.130 | 2,191,000 | 15,606,860 | 7.1232 | 7.120 | 7.120 | 7.130 | 7.060 | 7.130 | 2,191,000 | 7.1232 | -0.28% |
| 2022-03-14 | 0 | 7.140 | 7.130 | 7.140 | 7.130 | 7.160 | 132,000 | 941,470 | 7.1323 | 7.140 | 7.130 | 7.140 | 7.130 | 7.160 | 132,000 | 7.1323 | 0.14% |
| 2022-03-11 | 0 | 7.130 | 7.130 | 7.140 | 7.130 | 7.130 | 265,000 | 1,889,450 | 7.1300 | 7.130 | 7.130 | 7.140 | 7.130 | 7.130 | 265,000 | 7.1300 | 0.00% |
| 2022-03-10 | 0 | 7.130 | 7.130 | 7.140 | 7.130 | 7.160 | 43,000 | 307,040 | 7.1405 | 7.130 | 7.130 | 7.140 | 7.130 | 7.160 | 43,000 | 7.1405 | -0.42% |
| 2022-03-09 | 0 | 7.160 | 7.130 | 7.160 | 7.080 | 7.160 | 1,261,000 | 8,983,560 | 7.1242 | 7.160 | 7.130 | 7.160 | 7.080 | 7.160 | 1,261,000 | 7.1242 | 0.70% |
| 2022-03-08 | 0 | 7.110 | 7.110 | 7.120 | 7.110 | 7.120 | 1,005,000 | 7,155,260 | 7.1197 | 7.110 | 7.110 | 7.120 | 7.110 | 7.120 | 1,005,000 | 7.1197 | 0.00% |
| 2022-03-07 | 0 | 7.110 | 7.110 | 7.120 | 7.080 | 7.110 | 217,000 | 1,541,570 | 7.1040 | 7.110 | 7.110 | 7.120 | 7.080 | 7.110 | 217,000 | 7.1040 | 0.00% |
| 2022-03-04 | 0 | 7.110 | 7.110 | 7.120 | 7.060 | 7.130 | 292,000 | 2,077,680 | 7.1153 | 7.110 | 7.110 | 7.120 | 7.060 | 7.130 | 292,000 | 7.1153 | -0.28% |
| 2022-03-03 | 0 | 7.130 | 7.130 | 7.140 | 7.130 | 7.150 | 126,000 | 898,880 | 7.1340 | 7.130 | 7.130 | 7.140 | 7.130 | 7.150 | 126,000 | 7.1340 | 0.00% |
| 2022-03-02 | 0 | 7.130 | 7.130 | 7.140 | 7.060 | 7.170 | 242,000 | 1,727,750 | 7.1395 | 7.130 | 7.130 | 7.140 | 7.060 | 7.170 | 242,000 | 7.1395 | 0.28% |
| 2022-03-01 | 0 | 7.110 | 7.110 | 7.130 | 7.090 | 7.160 | 718,000 | 5,113,340 | 7.1216 | 7.110 | 7.110 | 7.130 | 7.090 | 7.160 | 718,000 | 7.1216 | -0.28% |
| 2022-02-28 | 0 | 7.130 | 7.130 | 7.160 | 7.050 | 7.260 | 905,000 | 6,454,080 | 7.1316 | 7.130 | 7.130 | 7.160 | 7.050 | 7.260 | 905,000 | 7.1316 | 0.00% |
| 2022-02-25 | 0 | 7.130 | 7.130 | 7.140 | 7.020 | 7.180 | 2,679,000 | 19,084,620 | 7.1238 | 7.130 | 7.130 | 7.140 | 7.020 | 7.180 | 2,679,000 | 7.1238 | 0.14% |
| 2022-02-24 | 0 | 7.120 | 7.120 | 7.130 | 6.900 | 7.140 | 2,181,000 | 15,441,580 | 7.0800 | 7.120 | 7.120 | 7.130 | 6.900 | 7.140 | 2,181,000 | 7.0800 | -0.28% |
| 2022-02-23 | 0 | 7.140 | 7.140 | 7.160 | 6.700 | 7.340 | 15,827,000 | 112,030,660 | 7.0785 | 7.140 | 7.140 | 7.160 | 6.700 | 7.340 | 15,827,000 | 7.0785 |
Copyright & disclaimer, Privacy policy