Yoho Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02347  2022-06-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-09 0 0.740 0.740 0.755 0.725 0.755 120,000 88,260 0.7355 0.740 0.740 0.755 0.725 0.755 120,000 0.7355 -1.99%
2026-09-08 0 0.755 0.720 0.755 0.715 0.755 278,000 201,640 0.7253 0.755 0.720 0.755 0.715 0.755 278,000 0.7253 2.72%
2026-09-07 0 0.735 0.705 0.755 0.700 0.755 325,598 233,538 0.7173 0.735 0.705 0.755 0.700 0.755 325,598 0.7173 0.68%
2026-09-04 0 0.730 0.720 0.760 0.720 0.740 136,000 99,430 0.7311 0.730 0.720 0.760 0.720 0.740 136,000 0.7311 2.10%
2026-09-03 0 0.715 0.715 0.735 0.705 0.720 206,000 147,160 0.7144 0.715 0.715 0.735 0.705 0.720 206,000 0.7144 -0.69%
2026-09-02 0 0.720 0.700 0.720 0.705 0.720 156,000 110,790 0.7102 0.720 0.700 0.720 0.705 0.720 156,000 0.7102 0.00%
2026-09-01 0 0.720 0.715 0.720 0.700 0.750 194,000 138,620 0.7145 0.720 0.715 0.720 0.700 0.750 194,000 0.7145 3.60%
2026-08-31 0 0.710 0.710 0.740 0.700 0.745 180,000 129,120 0.7173 0.695 0.695 0.724 0.685 0.729 183,885 0.7022 0.71%
2026-08-28 0 0.705 0.705 0.715 0.700 0.720 252,000 179,810 0.7135 0.690 0.690 0.700 0.685 0.705 257,439 0.6985 0.00%
2026-08-27 0 0.705 0.705 0.720 0.700 0.730 176,000 126,430 0.7184 0.690 0.690 0.705 0.685 0.715 179,799 0.7032 -0.70%
2026-08-26 0 0.710 0.710 0.735 0.705 0.755 256,000 188,830 0.7376 0.695 0.695 0.719 0.690 0.739 261,525 0.7220 -5.96%
2026-08-25 0 0.755 0.735 0.755 0.700 0.755 254,000 182,150 0.7171 0.739 0.719 0.739 0.685 0.739 259,482 0.7020 6.34%
2026-08-24 0 0.710 0.710 0.725 0.700 0.745 352,000 253,190 0.7193 0.695 0.695 0.710 0.685 0.729 359,597 0.7041 -0.70%
2026-08-21 0 0.715 0.715 0.725 0.705 0.735 226,000 163,270 0.7224 0.700 0.700 0.710 0.690 0.719 230,878 0.7072 -2.72%
2026-08-20 0 0.735 0.705 0.740 0.705 0.745 259,999 190,669 0.7333 0.719 0.690 0.724 0.690 0.729 265,610 0.7179 0.68%
2026-08-19 0 0.730 0.725 0.750 0.725 0.745 168,000 124,230 0.7395 0.715 0.710 0.734 0.710 0.729 171,626 0.7238 3.55%
2026-08-18 0 0.705 0.705 0.730 0.700 0.735 272,000 196,790 0.7235 0.690 0.690 0.715 0.685 0.719 277,871 0.7082 -0.70%
2026-08-17 0 0.710 0.710 0.730 0.700 0.745 182,000 131,760 0.7240 0.695 0.695 0.715 0.685 0.729 185,928 0.7087 -4.70%
2026-08-14 0 0.745 0.745 0.750 - - 0 0 - 0.729 0.729 0.734 - - 0 - 1.36%
2026-08-13 0 0.735 0.735 0.760 0.725 0.760 28,000 21,030 0.7511 0.719 0.719 0.744 0.710 0.744 28,604 0.7352 -1.34%
2026-08-12 0 0.745 0.745 0.760 0.720 0.830 254,000 189,890 0.7476 0.729 0.729 0.744 0.705 0.812 259,482 0.7318 -3.87%
2026-08-11 0 0.775 0.740 0.780 0.720 0.810 188,000 145,140 0.7720 0.759 0.724 0.764 0.705 0.793 192,058 0.7557 4.73%
2026-08-10 0 0.740 0.700 0.745 0.700 0.770 256,000 190,190 0.7429 0.724 0.685 0.729 0.685 0.754 261,525 0.7272 6.47%
2026-08-07 0 0.695 0.695 0.730 0.670 0.735 314,000 219,900 0.7003 0.680 0.680 0.715 0.656 0.719 320,777 0.6855 1.46%
2026-08-06 0 0.685 0.685 0.700 0.685 0.725 226,000 160,700 0.7111 0.671 0.671 0.685 0.671 0.710 230,878 0.6960 -1.44%
2026-08-05 0 0.695 0.695 0.710 0.680 0.710 226,000 158,170 0.6999 0.680 0.680 0.695 0.666 0.695 230,878 0.6851 0.72%
2026-08-04 0 0.690 0.690 0.710 0.685 0.740 272,000 191,520 0.7041 0.675 0.675 0.695 0.671 0.724 277,871 0.6892 -2.13%
2026-08-03 0 0.705 0.705 0.710 0.680 0.710 240,000 167,540 0.6981 0.690 0.690 0.695 0.666 0.695 245,180 0.6833 -0.70%
2026-07-31 0 0.710 0.710 0.730 0.680 0.710 86,000 60,120 0.6991 0.695 0.695 0.715 0.666 0.695 87,856 0.6843 2.90%
2026-07-30 0 0.690 0.690 0.720 0.690 0.720 250,000 176,600 0.7064 0.675 0.675 0.705 0.675 0.705 255,396 0.6915 -2.82%
2026-07-29 0 0.710 0.710 0.730 0.710 0.750 194,000 141,160 0.7276 0.695 0.695 0.715 0.695 0.734 198,187 0.7123 -2.74%
2026-07-28 0 0.730 0.730 0.750 0.730 0.750 114,000 84,420 0.7405 0.715 0.715 0.734 0.715 0.734 116,460 0.7249 -1.35%
2026-07-27 0 0.740 0.740 0.780 0.740 0.820 282,000 218,020 0.7731 0.724 0.724 0.764 0.724 0.803 288,086 0.7568 -1.33%
2026-07-24 0 0.750 0.740 0.760 0.750 0.750 196,000 147,000 0.7500 0.734 0.724 0.744 0.734 0.734 200,230 0.7342 1.35%
2026-07-23 0 0.740 0.740 0.750 0.740 0.770 216,000 162,680 0.7531 0.724 0.724 0.734 0.724 0.754 220,662 0.7372 0.00%
2026-07-22 0 0.740 0.710 0.750 0.740 0.760 198,000 149,640 0.7558 0.724 0.695 0.734 0.724 0.744 202,273 0.7398 -3.90%
2026-07-21 0 0.770 0.730 0.770 0.760 0.790 200,000 153,460 0.7673 0.754 0.715 0.754 0.744 0.773 204,317 0.7511 2.67%
2026-07-20 0 0.750 0.710 0.750 0.710 0.760 204,000 151,860 0.7444 0.734 0.695 0.734 0.695 0.744 208,403 0.7287 0.00%
2026-07-17 0 0.750 0.710 0.750 0.750 0.760 230,000 173,580 0.7547 0.734 0.695 0.734 0.734 0.744 234,964 0.7388 -2.60%
2026-07-16 0 0.770 0.700 0.770 0.750 0.770 172,000 131,640 0.7653 0.754 0.685 0.754 0.734 0.754 175,712 0.7492 1.32%
2026-07-15 0 0.760 0.710 0.780 0.760 0.770 264,000 200,960 0.7612 0.744 0.695 0.764 0.744 0.754 269,698 0.7451 -2.56%
2026-07-14 0 0.780 0.710 0.780 0.730 0.790 158,000 119,560 0.7567 0.764 0.695 0.764 0.715 0.773 161,410 0.7407 5.41%
2026-07-13 0 0.740 0.710 0.750 0.730 0.740 228,000 168,540 0.7392 0.724 0.695 0.734 0.715 0.724 232,921 0.7236 -1.33%
2026-07-10 0 0.750 0.700 0.760 0.730 0.750 192,000 143,880 0.7494 0.734 0.685 0.744 0.715 0.734 196,144 0.7335 2.74%
2026-07-09 0 0.730 0.700 0.740 0.700 0.750 304,000 224,260 0.7377 0.715 0.685 0.724 0.685 0.734 310,561 0.7221 2.82%
2026-07-08 0 0.710 0.700 0.710 0.700 0.710 112,000 78,420 0.7002 0.695 0.685 0.695 0.685 0.695 114,417 0.6854 0.00%
2026-07-07 0 0.710 0.690 0.710 0.680 0.710 188,000 130,960 0.6966 0.695 0.675 0.695 0.666 0.695 192,058 0.6819 1.43%
2026-07-06 0 0.700 0.690 0.710 0.700 0.800 392,000 285,140 0.7274 0.685 0.675 0.695 0.685 0.783 400,460 0.7120 0.00%
2026-07-03 0 0.700 0.700 0.860 0.690 0.700 198,000 137,840 0.6962 0.685 0.685 0.842 0.675 0.685 202,273 0.6815 0.00%
2026-07-02 0 0.700 0.700 0.730 0.700 0.720 152,000 108,400 0.7132 0.685 0.685 0.715 0.685 0.705 155,281 0.6981 0.00%
2026-06-30 0 0.700 0.690 0.700 0.690 0.700 278,000 194,380 0.6992 0.685 0.675 0.685 0.675 0.685 284,000 0.6844 -1.41%
2026-06-29 0 0.710 0.700 0.720 0.700 0.710 234,000 165,720 0.7082 0.695 0.685 0.705 0.685 0.695 239,050 0.6932 0.00%
2026-06-26 0 0.710 0.700 0.710 0.690 0.720 204,000 143,080 0.7014 0.695 0.685 0.695 0.675 0.705 208,403 0.6866 -1.39%
2026-06-25 0 0.720 0.710 0.720 0.710 0.720 192,000 137,520 0.7163 0.705 0.695 0.705 0.695 0.705 196,144 0.7011 -4.00%
2026-06-24 0 0.750 0.720 0.810 0.750 0.750 200,000 150,000 0.7500 0.734 0.705 0.793 0.734 0.734 204,317 0.7342 0.00%
2026-06-23 0 0.750 0.720 0.800 0.750 0.750 238,000 178,500 0.7500 0.734 0.705 0.783 0.734 0.734 243,137 0.7342 0.00%
2026-06-22 0 0.750 0.750 0.830 0.750 0.860 82,000 62,040 0.7566 0.734 0.734 0.812 0.734 0.842 83,770 0.7406 0.00%
2026-06-18 0 0.750 0.750 0.780 0.710 0.780 148,000 108,840 0.7354 0.734 0.734 0.764 0.695 0.764 151,194 0.7199 -6.25%
2026-06-17 0 0.800 0.760 0.800 0.750 0.820 112,000 84,820 0.7573 0.783 0.744 0.783 0.734 0.803 114,417 0.7413 1.27%
2026-06-16 0 0.790 0.770 0.790 0.790 0.820 230,000 184,620 0.8027 0.773 0.754 0.773 0.773 0.803 234,964 0.7857 -3.66%
2026-06-15 0 0.820 0.800 0.830 0.790 0.820 148,000 120,980 0.8174 0.803 0.783 0.812 0.773 0.803 151,194 0.8002 1.23%
2026-06-12 0 0.810 0.780 0.830 0.790 0.810 188,000 149,800 0.7968 0.793 0.764 0.812 0.773 0.793 192,058 0.7800 1.25%
2026-06-11 0 0.800 0.780 0.800 0.780 0.820 208,000 166,120 0.7987 0.783 0.764 0.783 0.764 0.803 212,489 0.7818 -3.61%
2026-06-10 0 0.830 0.780 0.830 0.780 0.880 226,000 190,440 0.8427 0.812 0.764 0.812 0.764 0.861 230,878 0.8249 -5.68%
2026-06-09 0 0.880 0.780 0.880 0.810 0.900 164,000 143,560 0.8754 0.861 0.764 0.861 0.793 0.881 167,540 0.8569 0.00%
2026-06-08 0 0.880 0.820 0.880 0.880 0.880 2,000 1,760 0.8800 0.861 0.803 0.861 0.861 0.861 2,043 0.8614 0.00%
2026-06-05 0 0.880 0.880 0.890 0.840 0.890 354,000 305,960 0.8643 0.861 0.861 0.871 0.822 0.871 361,640 0.8460 1.15%
2026-06-04 0 0.870 0.830 0.890 0.870 0.940 324,000 292,300 0.9022 0.852 0.812 0.871 0.852 0.920 330,993 0.8831 0.00%
2026-06-03 0 0.870 0.800 0.870 0.820 0.920 180,000 153,240 0.8513 0.852 0.783 0.852 0.803 0.901 183,885 0.8333 6.10%
2026-06-02 0 0.820 0.780 0.820 0.790 0.850 158,000 130,960 0.8289 0.803 0.764 0.803 0.773 0.832 161,410 0.8113 -2.38%
2026-06-01 0 0.840 0.770 0.840 0.760 0.850 224,000 180,000 0.8036 0.822 0.754 0.822 0.744 0.832 228,835 0.7866 7.69%
2026-05-29 0 0.780 0.780 0.800 0.720 0.800 416,000 312,780 0.7519 0.764 0.764 0.783 0.705 0.783 424,978 0.7360 6.85%
2026-05-28 0 0.730 0.710 0.730 0.700 0.730 136,000 96,160 0.7071 0.715 0.695 0.715 0.685 0.715 138,935 0.6921 2.82%
2026-05-27 0 0.710 0.700 0.710 0.700 0.720 324,000 230,200 0.7105 0.695 0.685 0.695 0.685 0.705 330,993 0.6955 0.00%
2026-05-26 0 0.710 0.690 0.710 0.700 0.750 284,000 201,960 0.7111 0.695 0.675 0.695 0.685 0.734 290,129 0.6961 -1.39%
2026-05-22 0 0.720 0.720 0.760 0.680 0.720 214,000 147,500 0.6893 0.705 0.705 0.744 0.666 0.705 218,619 0.6747 2.86%
2026-05-21 0 0.700 0.690 0.700 0.680 0.720 280,000 195,340 0.6976 0.685 0.675 0.685 0.666 0.705 286,043 0.6829 -1.41%
2026-05-20 0 0.710 0.680 0.710 0.690 0.760 242,000 174,240 0.7200 0.695 0.666 0.695 0.675 0.744 247,223 0.7048 -1.39%
2026-05-19 0 0.720 0.680 0.720 0.690 0.740 238,000 172,580 0.7251 0.705 0.666 0.705 0.675 0.724 243,137 0.7098 4.35%
2026-05-18 0 0.690 0.680 0.700 0.690 0.710 246,000 171,500 0.6972 0.675 0.666 0.685 0.675 0.695 251,309 0.6824 -2.82%
2026-05-15 0 0.710 0.680 0.720 0.670 0.710 190,000 130,120 0.6848 0.695 0.666 0.705 0.656 0.695 194,101 0.6704 5.97%
2026-05-14 0 0.670 0.670 0.690 0.660 0.710 296,000 204,560 0.6911 0.656 0.656 0.675 0.646 0.695 302,388 0.6765 -4.29%
2026-05-13 0 0.700 0.690 0.710 0.700 0.710 256,000 181,080 0.7073 0.685 0.675 0.695 0.685 0.695 261,525 0.6924 0.00%
2026-05-12 0 0.700 0.690 0.700 0.700 0.710 196,000 137,900 0.7036 0.685 0.675 0.685 0.685 0.695 200,230 0.6887 0.00%
2026-05-11 0 0.700 0.690 0.700 0.700 0.710 94,000 66,320 0.7055 0.685 0.675 0.685 0.685 0.695 96,029 0.6906 0.00%
2026-05-08 0 0.700 0.690 0.720 0.700 0.700 242,000 169,400 0.7000 0.685 0.675 0.705 0.685 0.685 247,223 0.6852 0.00%
2026-05-07 0 0.700 0.690 0.710 0.700 0.710 188,000 132,400 0.7043 0.685 0.675 0.695 0.685 0.695 192,058 0.6894 0.00%
2026-05-06 0 0.700 0.690 0.720 0.700 0.710 216,000 151,880 0.7031 0.685 0.675 0.705 0.685 0.695 220,662 0.6883 -1.41%
2026-05-05 0 0.710 0.700 0.710 0.700 0.710 244,000 170,860 0.7002 0.695 0.685 0.695 0.685 0.695 249,266 0.6855 1.43%
2026-05-04 0 0.700 0.690 0.700 0.690 0.700 66,000 46,160 0.6994 0.685 0.675 0.685 0.675 0.685 67,424 0.6846 0.00%
2026-04-30 0 0.700 0.690 0.710 0.700 0.700 220,000 154,000 0.7000 0.685 0.675 0.695 0.685 0.685 224,748 0.6852 0.00%
2026-04-29 0 0.700 0.690 0.710 0.690 0.710 216,000 150,540 0.6969 0.685 0.675 0.695 0.675 0.695 220,662 0.6822 -1.41%
2026-04-28 0 0.710 0.700 0.710 0.700 0.710 214,000 151,360 0.7073 0.695 0.685 0.695 0.685 0.695 218,619 0.6923 0.00%
2026-04-27 0 0.710 0.680 0.710 0.690 0.710 222,000 156,860 0.7066 0.695 0.666 0.695 0.675 0.695 226,791 0.6916 1.43%
2026-04-24 0 0.700 0.690 0.710 0.700 0.700 218,000 152,600 0.7000 0.685 0.675 0.695 0.685 0.685 222,705 0.6852 0.00%
2026-04-23 0 0.700 0.690 0.720 0.700 0.700 208,000 145,600 0.7000 0.685 0.675 0.705 0.685 0.685 212,489 0.6852 0.00%
2026-04-22 0 0.700 0.690 0.710 0.700 0.710 240,000 168,320 0.7013 0.685 0.675 0.695 0.685 0.695 245,180 0.6865 -1.41%
2026-04-21 0 0.710 0.690 0.710 0.690 0.710 256,000 179,560 0.7014 0.695 0.675 0.695 0.675 0.695 261,525 0.6866 0.00%
2026-04-20 0 0.710 0.690 0.710 0.690 0.710 192,000 134,100 0.6984 0.695 0.675 0.695 0.675 0.695 196,144 0.6837 0.00%
2026-04-17 0 0.710 0.700 0.710 0.680 0.710 270,000 189,480 0.7018 0.695 0.685 0.695 0.666 0.695 275,827 0.6870 0.00%
2026-04-16 0 0.710 0.660 0.710 0.670 0.710 204,000 142,100 0.6966 0.695 0.646 0.695 0.656 0.695 208,403 0.6819 1.43%
2026-04-15 0 0.700 0.660 0.700 0.670 0.700 30,000 20,500 0.6833 0.685 0.646 0.685 0.656 0.685 30,647 0.6689 6.06%
2026-04-14 0 0.660 0.660 0.670 0.660 0.660 120,000 79,200 0.6600 0.646 0.646 0.656 0.646 0.646 122,590 0.6461 0.00%
2026-04-13 0 0.660 0.660 0.670 0.660 0.660 238,000 157,080 0.6600 0.646 0.646 0.656 0.646 0.646 243,137 0.6461 0.00%
2026-04-10 0 0.660 0.660 0.670 0.660 0.660 134,000 88,440 0.6600 0.646 0.646 0.656 0.646 0.646 136,892 0.6461 0.00%
2026-04-09 0 0.660 0.650 0.670 0.650 0.660 242,000 159,660 0.6598 0.646 0.636 0.656 0.636 0.646 247,223 0.6458 -1.49%
2026-04-08 0 0.670 0.650 0.670 0.670 0.690 240,000 161,840 0.6743 0.656 0.636 0.656 0.656 0.675 245,180 0.6601 -2.90%
2026-04-02 0 0.690 0.660 0.700 0.690 0.700 220,000 152,420 0.6928 0.675 0.646 0.685 0.675 0.685 224,748 0.6782 0.00%
2026-04-01 0 0.690 0.690 0.700 0.690 0.710 122,000 84,620 0.6936 0.675 0.675 0.685 0.675 0.695 124,633 0.6790 0.00%
2026-03-31 0 0.690 0.670 0.690 0.690 0.690 212,000 146,280 0.6900 0.675 0.656 0.675 0.675 0.675 216,576 0.6754 1.47%
2026-03-30 0 0.680 0.660 0.680 0.670 0.690 258,000 175,260 0.6793 0.666 0.646 0.666 0.656 0.675 263,568 0.6650 1.49%
2026-03-27 0 0.670 0.650 0.680 0.660 0.670 212,000 141,660 0.6682 0.656 0.636 0.666 0.646 0.656 216,576 0.6541 0.00%
2026-03-26 0 0.670 0.630 0.680 0.670 0.670 62,000 41,540 0.6700 0.656 0.617 0.666 0.656 0.656 63,338 0.6558 0.00%
2026-03-25 0 0.670 0.620 0.680 0.620 0.670 2,190,160 1,379,597 0.6299 0.656 0.607 0.666 0.607 0.656 2,237,430 0.6166 -1.47%
2026-03-24 0 0.680 0.670 0.690 0.680 0.680 258,000 175,440 0.6800 0.666 0.656 0.675 0.666 0.666 263,568 0.6656 0.00%
2026-03-23 0 0.680 0.670 0.690 0.670 0.680 248,000 168,200 0.6782 0.666 0.656 0.675 0.656 0.666 253,353 0.6639 0.00%
2026-03-20 0 0.680 0.670 0.690 0.680 0.680 212,000 144,160 0.6800 0.666 0.656 0.675 0.666 0.666 216,576 0.6656 3.03%
2026-03-19 0 0.660 0.660 0.690 0.660 0.720 258,000 179,540 0.6959 0.646 0.646 0.675 0.646 0.705 263,568 0.6812 -7.04%
2026-03-18 0 0.710 0.700 0.710 0.710 0.720 224,000 159,640 0.7127 0.695 0.685 0.695 0.695 0.705 228,835 0.6976 -1.39%
2026-03-17 0 0.720 0.700 0.720 0.720 0.720 228,000 164,160 0.7200 0.705 0.685 0.705 0.705 0.705 232,921 0.7048 0.00%
2026-03-16 0 0.720 0.700 0.720 0.700 0.720 202,000 144,720 0.7164 0.705 0.685 0.705 0.685 0.705 206,360 0.7013 1.41%
2026-03-13 0 0.710 0.690 0.730 0.710 0.710 168,000 119,280 0.7100 0.695 0.675 0.715 0.695 0.695 171,626 0.6950 0.00%
2026-03-12 0 0.710 0.690 0.730 0.710 0.710 200,000 142,000 0.7100 0.695 0.675 0.715 0.695 0.695 204,317 0.6950 1.43%
2026-03-11 0 0.700 0.690 0.720 0.700 0.700 190,000 133,000 0.7000 0.685 0.675 0.705 0.685 0.685 194,101 0.6852 0.00%
2026-03-10 0 0.700 0.690 0.700 0.710 0.710 180,000 127,800 0.7100 0.685 0.675 0.685 0.695 0.695 183,885 0.6950 0.00%
2026-03-09 0 0.700 0.690 0.730 0.700 0.710 212,000 148,700 0.7014 0.685 0.675 0.715 0.685 0.695 216,576 0.6866 -1.41%
2026-03-06 0 0.710 0.680 0.720 0.700 0.710 194,000 136,380 0.7030 0.695 0.666 0.705 0.685 0.695 198,187 0.6881 0.00%
2026-03-05 0 0.710 0.690 0.710 0.710 0.710 180,000 127,800 0.7100 0.695 0.675 0.695 0.695 0.695 183,885 0.6950 -1.39%
2026-03-04 0 0.720 0.720 0.730 0.710 0.770 266,000 195,920 0.7365 0.705 0.705 0.715 0.695 0.754 271,741 0.7210 0.00%
2026-03-03 0 0.720 0.700 0.720 0.720 0.770 212,000 155,000 0.7311 0.705 0.685 0.705 0.705 0.754 216,576 0.7157 0.00%
2026-03-02 0 0.720 0.690 0.720 0.680 0.730 206,000 146,740 0.7123 0.705 0.675 0.705 0.666 0.715 210,446 0.6973 -1.37%
2026-02-27 0 0.730 0.690 0.730 0.720 0.780 506,000 375,140 0.7414 0.715 0.675 0.715 0.705 0.764 516,921 0.7257 0.00%
2026-02-26 0 0.730 0.690 0.730 0.730 0.730 150,000 109,500 0.7300 0.715 0.675 0.715 0.715 0.715 153,237 0.7146 1.39%
2026-02-25 0 0.720 0.690 0.720 0.720 0.760 162,000 120,500 0.7438 0.705 0.675 0.705 0.705 0.744 165,496 0.7281 0.00%
2026-02-24 0 0.720 0.690 0.730 0.690 0.760 182,000 133,920 0.7358 0.705 0.675 0.715 0.675 0.744 185,928 0.7203 0.00%
2026-02-23 0 0.720 0.700 0.730 0.690 0.740 136,000 98,200 0.7221 0.705 0.685 0.715 0.675 0.724 138,935 0.7068 1.41%
2026-02-20 0 0.710 0.680 0.700 0.680 0.720 218,000 152,500 0.6995 0.695 0.666 0.685 0.666 0.705 222,705 0.6848 4.41%
2026-02-16 0 0.680 0.630 0.680 - - 0 0 - 0.666 0.617 0.666 - - 0 - 0.00%
2026-02-13 0 0.680 0.620 0.680 0.650 0.650 14,000 9,120 0.6514 0.666 0.607 0.666 0.636 0.636 14,302 0.6377 0.00%
2026-02-12 0 0.680 0.660 0.680 0.670 0.680 250,000 167,520 0.6701 0.666 0.646 0.666 0.656 0.666 255,396 0.6559 0.00%
2026-02-11 0 0.680 0.670 0.680 0.670 0.680 212,000 143,500 0.6769 0.666 0.656 0.666 0.656 0.666 216,576 0.6626 0.00%
2026-02-10 0 0.680 0.670 0.690 0.670 0.680 230,000 155,740 0.6771 0.666 0.656 0.675 0.656 0.666 234,964 0.6628 0.00%
2026-02-09 0 0.680 0.670 0.680 0.680 0.680 248,000 168,620 0.6799 0.666 0.656 0.666 0.666 0.666 253,353 0.6656 -1.45%
2026-02-06 0 0.690 0.670 0.690 0.650 0.720 256,000 171,520 0.6700 0.675 0.656 0.675 0.636 0.705 261,525 0.6558 -1.43%
2026-02-05 0 0.700 0.680 0.700 0.680 0.710 206,000 141,520 0.6870 0.685 0.666 0.685 0.666 0.695 210,446 0.6725 1.45%
2026-02-04 0 0.690 0.670 0.690 0.670 0.730 234,000 160,740 0.6869 0.675 0.656 0.675 0.656 0.715 239,050 0.6724 -1.43%
2026-02-03 0 0.700 0.680 0.700 0.680 0.750 236,000 166,400 0.7051 0.685 0.666 0.685 0.666 0.734 241,094 0.6902 -4.11%
2026-02-02 0 0.730 0.680 0.730 0.710 0.750 80,000 57,380 0.7173 0.715 0.666 0.715 0.695 0.734 81,727 0.7021 4.29%
2026-01-30 0 0.700 0.680 0.720 0.700 0.700 488,000 341,600 0.7000 0.685 0.666 0.705 0.685 0.685 498,532 0.6852 0.00%
2026-01-29 0 0.700 0.680 0.710 0.680 0.700 666,000 463,840 0.6965 0.685 0.666 0.695 0.666 0.685 680,374 0.6817 0.00%
2026-01-28 0 0.700 0.680 0.700 0.670 0.700 698,000 485,820 0.6960 0.685 0.666 0.685 0.656 0.685 713,065 0.6813 2.94%
2026-01-27 0 0.680 0.680 0.690 0.680 0.700 22,000 15,000 0.6818 0.666 0.666 0.675 0.666 0.685 22,475 0.6674 -2.86%
2026-01-26 0 0.700 0.680 0.700 0.700 0.700 532,000 372,400 0.7000 0.685 0.666 0.685 0.685 0.685 543,482 0.6852 2.94%
2026-01-23 0 0.680 0.680 0.720 0.680 0.700 502,000 351,360 0.6999 0.666 0.666 0.705 0.666 0.685 512,835 0.6851 -1.45%
2026-01-22 0 0.690 0.690 0.700 0.670 0.700 846,000 584,420 0.6908 0.675 0.675 0.685 0.656 0.685 864,259 0.6762 2.99%
2026-01-21 0 0.670 0.670 0.680 0.670 0.700 514,000 359,600 0.6996 0.656 0.656 0.666 0.656 0.685 525,094 0.6848 -4.29%
2026-01-20 0 0.700 0.680 0.700 0.680 0.700 568,000 396,580 0.6982 0.685 0.666 0.685 0.666 0.685 580,259 0.6835 1.45%
2026-01-19 0 0.690 0.670 0.690 0.680 0.700 558,000 389,960 0.6989 0.675 0.656 0.675 0.666 0.685 570,043 0.6841 -1.43%
2026-01-16 0 0.700 0.680 0.700 0.680 0.700 724,000 504,660 0.6970 0.685 0.666 0.685 0.666 0.685 739,626 0.6823 0.00%
2026-01-15 0 0.700 0.680 0.700 0.690 0.710 362,000 254,520 0.7031 0.685 0.666 0.685 0.675 0.695 369,813 0.6882 0.00%
2026-01-14 0 0.700 0.680 0.700 0.700 0.710 226,000 158,760 0.7025 0.685 0.666 0.685 0.685 0.695 230,878 0.6876 -1.41%
2026-01-13 0 0.710 0.680 0.720 0.690 0.710 290,000 202,860 0.6995 0.695 0.666 0.705 0.675 0.695 296,259 0.6847 0.00%
2026-01-12 0 0.710 0.700 0.710 0.690 0.710 194,000 134,420 0.6929 0.695 0.685 0.695 0.675 0.695 198,187 0.6782 2.90%
2026-01-09 0 0.690 0.680 0.700 0.670 0.690 206,000 140,480 0.6819 0.675 0.666 0.685 0.656 0.675 210,446 0.6675 1.47%
2026-01-08 0 0.680 0.660 0.690 0.660 0.680 254,000 170,700 0.6720 0.666 0.646 0.675 0.646 0.666 259,482 0.6578 1.49%
2026-01-07 0 0.670 0.660 0.670 - - 0 0 - 0.656 0.646 0.656 - - 0 - 0.00%
2026-01-06 0 0.670 0.660 0.670 0.670 0.670 58,000 38,860 0.6700 0.656 0.646 0.656 0.656 0.656 59,252 0.6558 0.00%
2026-01-05 0 0.670 0.660 0.670 0.670 0.680 100,000 67,300 0.6730 0.656 0.646 0.656 0.656 0.666 102,158 0.6588 -1.47%
2026-01-02 0 0.680 0.670 0.690 0.680 0.700 204,000 139,500 0.6838 0.666 0.656 0.675 0.666 0.685 208,403 0.6694 0.00%
2025-12-31 0 0.680 0.660 0.710 0.680 0.710 242,000 169,100 0.6988 0.666 0.646 0.695 0.666 0.695 247,223 0.6840 1.49%
2025-12-30 0 0.670 0.660 0.700 0.670 0.710 330,000 233,580 0.7078 0.656 0.646 0.685 0.656 0.695 337,122 0.6929 -2.90%
2025-12-29 0 0.690 0.680 0.700 0.690 0.720 268,000 187,560 0.6999 0.675 0.666 0.685 0.675 0.705 273,784 0.6851 0.00%
2025-12-24 0 0.690 0.670 0.700 0.680 0.700 178,000 122,680 0.6892 0.675 0.656 0.685 0.666 0.685 181,842 0.6747 -1.43%
2025-12-23 0 0.700 0.670 0.700 0.700 0.710 226,000 158,220 0.7001 0.685 0.656 0.685 0.685 0.695 230,878 0.6853 0.00%
2025-12-22 0 0.700 0.670 0.710 0.700 0.720 208,000 147,300 0.7082 0.685 0.656 0.695 0.685 0.705 212,489 0.6932 0.72%
2025-12-19 0 0.710 0.670 0.710 0.700 0.730 514,000 361,100 0.7025 0.680 0.642 0.680 0.671 0.699 536,426 0.6732 4.41%
2025-12-18 0 0.680 0.670 0.700 0.680 0.720 236,000 166,960 0.7075 0.652 0.642 0.671 0.652 0.690 246,297 0.6779 -4.23%
2025-12-17 0 0.710 0.680 0.710 0.710 0.720 232,000 166,040 0.7157 0.680 0.652 0.680 0.680 0.690 242,122 0.6858 1.43%
2025-12-16 0 0.700 0.680 0.710 0.700 0.710 208,000 146,300 0.7034 0.671 0.652 0.680 0.671 0.680 217,075 0.6740 -1.41%
2025-12-15 0 0.710 0.700 0.730 0.710 0.710 204,000 144,840 0.7100 0.680 0.671 0.699 0.680 0.680 212,901 0.6803 0.00%
2025-12-12 0 0.710 0.700 0.710 0.700 0.720 218,000 156,820 0.7194 0.680 0.671 0.680 0.671 0.690 227,512 0.6893 -1.39%
2025-12-11 0 0.720 0.670 0.720 0.700 0.720 648,000 454,040 0.7007 0.690 0.642 0.690 0.671 0.690 676,273 0.6714 0.00%
2025-12-10 0 0.720 0.650 0.720 0.690 0.730 230,000 161,280 0.7012 0.690 0.623 0.690 0.661 0.699 240,035 0.6719 2.86%
2025-12-09 0 0.700 0.640 0.700 0.650 0.700 14,000 9,560 0.6829 0.671 0.613 0.671 0.623 0.671 14,611 0.6543 0.00%
2025-12-08 0 0.700 0.640 0.700 0.660 0.720 104,000 70,640 0.6792 0.671 0.613 0.671 0.632 0.690 108,538 0.6508 7.69%
2025-12-05 0 0.650 0.640 0.660 0.650 0.660 72,000 47,040 0.6533 0.623 0.613 0.632 0.623 0.632 75,141 0.6260 0.00%
2025-12-04 0 0.650 0.640 0.650 0.650 0.670 158,000 102,740 0.6503 0.623 0.613 0.623 0.623 0.642 164,894 0.6231 0.00%
2025-12-03 0 0.650 0.630 0.650 0.630 0.670 144,000 93,060 0.6463 0.623 0.604 0.623 0.604 0.642 150,283 0.6192 4.84%
2025-12-02 0 0.620 0.620 0.640 0.620 0.640 18,000 11,240 0.6244 0.594 0.594 0.613 0.594 0.613 18,785 0.5983 0.00%
2025-12-01 0 0.620 0.620 0.640 0.620 0.640 49,857 31,775 0.6373 0.594 0.594 0.613 0.594 0.613 52,032 0.6107 -4.62%
2025-11-28 0 0.650 0.620 0.650 0.630 0.650 58,000 37,120 0.6400 0.623 0.594 0.623 0.604 0.623 60,531 0.6132 4.84%
2025-11-27 0 0.620 0.600 0.640 0.620 0.630 280,000 174,800 0.6243 0.594 0.575 0.613 0.594 0.604 292,217 0.5982 0.00%
2025-11-26 0 0.620 0.600 0.640 0.600 0.630 216,000 134,280 0.6217 0.594 0.575 0.613 0.575 0.604 225,424 0.5957 0.00%
2025-11-25 0 0.620 0.600 0.630 0.610 0.650 276,000 173,860 0.6299 0.594 0.575 0.604 0.584 0.623 288,042 0.6036 -1.59%
2025-11-24 0 0.630 0.610 0.640 0.610 0.660 252,000 158,780 0.6301 0.604 0.584 0.613 0.584 0.632 262,995 0.6037 0.00%
2025-11-21 0 0.630 0.590 0.630 0.620 0.630 252,000 157,100 0.6234 0.604 0.565 0.604 0.594 0.604 262,995 0.5973 5.00%
2025-11-20 0 0.600 0.580 0.630 0.580 0.600 260,000 152,780 0.5876 0.575 0.556 0.604 0.556 0.575 271,344 0.5630 0.00%
2025-11-19 0 0.600 0.590 0.610 0.590 0.610 220,000 130,760 0.5944 0.575 0.565 0.584 0.565 0.584 229,599 0.5695 0.00%
2025-11-18 0 0.600 0.580 0.610 0.570 0.630 310,000 186,720 0.6023 0.575 0.556 0.584 0.546 0.604 323,526 0.5771 -3.23%
2025-11-17 0 0.620 0.580 0.620 0.570 0.640 22,000 12,880 0.5855 0.594 0.556 0.594 0.546 0.613 22,960 0.5610 6.90%
2025-11-14 0 0.580 0.580 0.650 0.580 0.670 620,000 382,960 0.6177 0.556 0.556 0.623 0.556 0.642 647,051 0.5919 -9.38%
2025-11-13 0 0.640 0.630 0.650 0.640 0.640 258,000 165,120 0.6400 0.613 0.604 0.623 0.613 0.613 269,257 0.6132 0.00%
2025-11-12 0 0.640 0.630 0.650 0.620 0.660 244,000 156,400 0.6410 0.613 0.604 0.623 0.594 0.632 254,646 0.6142 -1.54%
2025-11-11 0 0.650 0.640 0.650 0.650 0.680 264,000 172,600 0.6538 0.623 0.613 0.623 0.623 0.652 275,519 0.6265 0.00%
2025-11-10 0 0.650 0.640 0.650 0.660 0.680 200,000 133,640 0.6682 0.623 0.613 0.623 0.632 0.652 208,726 0.6403 -1.52%
2025-11-07 0 0.660 0.640 0.680 0.630 0.670 162,000 104,880 0.6474 0.632 0.613 0.652 0.604 0.642 169,068 0.6203 3.13%
2025-11-06 0 0.640 0.620 0.640 0.630 0.680 322,000 210,180 0.6527 0.613 0.594 0.613 0.604 0.652 336,049 0.6254 -1.54%
2025-11-05 0 0.650 0.640 0.650 0.650 0.680 278,000 181,880 0.6542 0.623 0.613 0.623 0.623 0.652 290,129 0.6269 -1.52%
2025-11-04 0 0.660 0.640 0.660 0.660 0.670 256,000 169,300 0.6613 0.632 0.613 0.632 0.632 0.642 267,170 0.6337 1.54%
2025-11-03 0 0.650 0.620 0.650 0.640 0.700 394,000 258,900 0.6571 0.623 0.594 0.623 0.613 0.671 411,191 0.6296 1.56%
2025-10-31 0 0.640 0.640 0.650 0.640 0.700 108,000 71,460 0.6617 0.613 0.613 0.623 0.613 0.671 112,712 0.6340 -3.03%
2025-10-30 0 0.660 0.640 0.660 0.660 0.680 240,000 159,780 0.6658 0.632 0.613 0.632 0.632 0.652 250,472 0.6379 -4.35%
2025-10-28 0 0.690 0.630 0.690 0.670 0.700 228,000 152,880 0.6705 0.661 0.604 0.661 0.642 0.671 237,948 0.6425 4.55%
2025-10-27 0 0.660 0.640 0.660 0.650 0.730 278,000 192,380 0.6920 0.632 0.613 0.632 0.623 0.699 290,129 0.6631 -5.71%
2025-10-24 0 0.700 0.640 0.700 0.700 0.730 216,000 153,120 0.7089 0.671 0.613 0.671 0.671 0.699 225,424 0.6793 2.94%
2025-10-23 0 0.680 0.640 0.690 0.680 0.700 254,000 173,980 0.6850 0.652 0.613 0.661 0.652 0.671 265,082 0.6563 0.00%
2025-10-22 0 0.680 0.650 0.680 0.690 0.690 2,000 1,380 0.6900 0.652 0.623 0.652 0.661 0.661 2,087 0.6612 1.49%
2025-10-21 0 0.670 0.660 0.670 0.640 0.690 214,000 140,400 0.6561 0.642 0.632 0.642 0.613 0.661 223,337 0.6286 6.35%
2025-10-20 0 0.630 0.630 0.650 0.620 0.690 654,000 418,300 0.6396 0.604 0.604 0.623 0.594 0.661 682,535 0.6129 -4.55%
2025-10-17 0 0.660 0.650 0.670 0.650 0.670 54,000 35,600 0.6593 0.632 0.623 0.642 0.623 0.642 56,356 0.6317 -2.94%
2025-10-16 0 0.680 0.650 0.680 0.650 0.680 236,000 157,840 0.6688 0.652 0.623 0.652 0.623 0.652 246,297 0.6409 0.00%
2025-10-15 0 0.680 0.670 0.690 0.640 0.690 412,000 277,820 0.6743 0.652 0.642 0.661 0.613 0.661 429,976 0.6461 1.49%
2025-10-14 0 0.670 0.670 0.680 0.650 0.680 46,000 31,040 0.6748 0.642 0.642 0.652 0.623 0.652 48,007 0.6466 -1.47%
2025-10-13 0 0.680 0.660 0.680 0.660 0.720 424,000 293,640 0.6925 0.652 0.632 0.652 0.632 0.690 442,500 0.6636 -2.86%
2025-10-10 0 0.700 0.690 0.700 0.690 0.740 102,000 71,140 0.6975 0.671 0.661 0.671 0.661 0.709 106,450 0.6683 0.00%
2025-10-09 0 0.700 0.690 0.700 0.700 0.740 212,000 150,180 0.7084 0.671 0.661 0.671 0.671 0.709 221,250 0.6788 -4.11%
2025-10-08 0 0.730 0.710 0.740 0.730 0.740 274,000 200,720 0.7326 0.699 0.680 0.709 0.699 0.709 285,955 0.7019 1.39%
2025-10-06 0 0.720 0.720 0.740 0.720 0.790 206,000 151,380 0.7349 0.690 0.690 0.709 0.690 0.757 214,988 0.7041 -5.26%
2025-10-03 0 0.760 0.740 0.770 0.740 0.860 252,000 197,800 0.7849 0.728 0.709 0.738 0.709 0.824 262,995 0.7521 -3.80%
2025-10-02 0 0.790 0.770 0.800 0.770 0.850 192,000 160,080 0.8338 0.757 0.738 0.767 0.738 0.814 200,377 0.7989 -8.14%
2025-09-30 0 0.860 0.850 0.860 0.740 0.890 604,000 481,260 0.7968 0.824 0.814 0.824 0.709 0.853 630,353 0.7635 19.44%
2025-09-29 0 0.720 0.690 0.720 0.740 0.740 2,000 1,480 0.7400 0.690 0.661 0.690 0.709 0.709 2,087 0.7091 2.86%
2025-09-26 0 0.700 0.690 0.700 0.690 0.700 184,000 127,400 0.6924 0.671 0.661 0.671 0.661 0.671 192,028 0.6634 -1.41%
2025-09-25 0 0.710 0.700 0.710 0.690 0.710 52,000 36,400 0.7000 0.680 0.671 0.680 0.661 0.680 54,269 0.6707 1.43%
2025-09-24 0 0.700 0.680 0.700 - - 0 0 - 0.671 0.652 0.671 - - 0 - 0.00%
2025-09-23 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.671 0.652 0.671 0.671 0.671 2,087 0.6707 0.00%
2025-09-22 0 0.700 0.680 0.700 0.680 0.710 10,000 7,000 0.7000 0.671 0.652 0.671 0.652 0.680 10,436 0.6707 0.00%
2025-09-19 0 0.700 0.680 0.700 0.690 0.710 242,000 169,100 0.6988 0.671 0.652 0.671 0.661 0.680 252,559 0.6695 -1.41%
2025-09-18 0 0.710 0.690 0.710 0.680 0.720 242,000 169,460 0.7002 0.680 0.661 0.680 0.652 0.690 252,559 0.6710 -2.74%
2025-09-17 0 0.730 0.720 0.730 0.720 0.730 138,000 100,640 0.7293 0.699 0.690 0.699 0.690 0.699 144,021 0.6988 -1.35%
2025-09-16 0 0.740 0.720 0.740 0.730 0.740 142,000 103,700 0.7303 0.709 0.690 0.709 0.699 0.709 148,196 0.6998 -1.33%
2025-09-15 0 0.750 0.730 0.750 0.730 0.770 270,000 200,040 0.7409 0.719 0.699 0.719 0.699 0.738 281,780 0.7099 4.17%
2025-09-12 0 0.720 0.720 0.750 0.720 0.750 242,000 178,060 0.7358 0.690 0.690 0.719 0.690 0.719 252,559 0.7050 -5.26%
2025-09-11 0 0.760 0.730 0.760 0.750 0.760 200,000 150,080 0.7504 0.728 0.699 0.728 0.719 0.728 208,726 0.7190 0.00%
2025-09-10 0 0.760 0.730 0.760 0.730 0.780 206,000 155,680 0.7557 0.728 0.699 0.728 0.699 0.747 214,988 0.7241 2.70%
2025-09-09 0 0.740 0.720 0.740 0.730 0.750 214,000 158,360 0.7400 0.709 0.690 0.709 0.699 0.719 223,337 0.7091 -1.33%
2025-09-08 0 0.750 0.720 0.760 0.750 0.750 192,000 144,000 0.7500 0.719 0.690 0.728 0.719 0.719 200,377 0.7186 0.00%
2025-09-05 0 0.750 0.710 0.760 0.750 0.750 192,000 144,000 0.7500 0.719 0.680 0.728 0.719 0.719 200,377 0.7186 0.00%
2025-09-04 0 0.750 0.710 0.760 0.720 0.780 202,000 155,260 0.7686 0.719 0.680 0.728 0.690 0.747 210,814 0.7365 -1.32%
2025-09-03 0 0.760 0.730 0.760 0.730 0.770 22,000 16,480 0.7491 0.728 0.699 0.728 0.699 0.738 22,960 0.7178 -0.65%
2025-09-02 0 0.780 0.750 0.780 0.740 0.780 544,000 415,860 0.7644 0.733 0.705 0.733 0.695 0.733 578,867 0.7184 5.41%
2025-09-01 0 0.740 0.740 0.750 0.720 0.760 142,000 106,280 0.7485 0.695 0.695 0.705 0.677 0.714 151,101 0.7034 -2.63%
2025-08-29 0 0.760 0.730 0.770 0.760 0.760 258,000 196,100 0.7601 0.714 0.686 0.724 0.714 0.714 274,536 0.7143 0.00%
2025-08-28 0 0.760 0.730 0.760 0.740 0.770 210,000 158,740 0.7559 0.714 0.686 0.714 0.695 0.724 223,460 0.7104 -1.30%
2025-08-27 0 0.770 0.720 0.780 0.730 0.780 200,000 152,400 0.7620 0.724 0.677 0.733 0.686 0.733 212,819 0.7161 0.00%
2025-08-26 0 0.770 0.720 0.780 0.760 0.770 228,000 173,720 0.7619 0.724 0.677 0.733 0.714 0.724 242,614 0.7160 1.32%
2025-08-25 0 0.760 0.750 0.770 0.730 0.770 198,000 150,560 0.7604 0.714 0.705 0.724 0.686 0.724 210,691 0.7146 -2.56%
2025-08-22 0 0.780 0.700 0.780 0.730 0.780 200,000 152,280 0.7614 0.733 0.658 0.733 0.686 0.733 212,819 0.7155 0.00%
2025-08-21 0 0.780 0.710 0.780 0.740 0.780 242,000 185,000 0.7645 0.733 0.667 0.733 0.695 0.733 257,511 0.7184 4.00%
2025-08-20 0 0.750 0.730 0.750 0.750 0.770 196,000 148,940 0.7599 0.705 0.686 0.705 0.705 0.724 208,563 0.7141 -2.60%
2025-08-19 0 0.770 0.730 0.770 0.760 0.780 240,000 184,800 0.7700 0.724 0.686 0.724 0.714 0.733 255,383 0.7236 0.00%
2025-08-18 0 0.770 0.770 0.780 0.760 0.770 236,000 179,380 0.7601 0.724 0.724 0.733 0.714 0.724 251,126 0.7143 -1.28%
2025-08-15 0 0.780 0.750 0.780 0.750 0.780 218,000 165,680 0.7600 0.733 0.705 0.733 0.705 0.733 231,973 0.7142 2.63%
2025-08-14 0 0.760 0.750 0.760 0.760 0.780 196,000 150,920 0.7700 0.714 0.705 0.714 0.714 0.733 208,563 0.7236 1.33%
2025-08-13 0 0.750 0.750 0.760 0.740 0.760 222,000 166,360 0.7494 0.705 0.705 0.714 0.695 0.714 236,229 0.7042 0.00%
2025-08-12 0 0.750 0.730 0.750 0.750 0.750 2,000 1,500 0.7500 0.705 0.686 0.705 0.705 0.705 2,128 0.7048 0.00%
2025-08-11 0 0.750 0.700 0.750 0.710 0.750 440,000 325,040 0.7387 0.705 0.658 0.705 0.667 0.705 468,202 0.6942 4.17%
2025-08-08 0 0.720 0.680 0.720 0.700 0.720 194,000 137,700 0.7098 0.677 0.639 0.677 0.658 0.677 206,434 0.6670 1.41%
2025-08-07 0 0.710 0.690 0.710 0.690 0.710 272,000 192,260 0.7068 0.667 0.648 0.667 0.648 0.667 289,434 0.6643 -1.39%
2025-08-06 0 0.720 0.700 0.720 0.720 0.720 228,000 164,160 0.7200 0.677 0.658 0.677 0.677 0.677 242,614 0.6766 0.00%
2025-08-05 0 0.720 0.720 0.730 0.720 0.730 226,000 162,920 0.7209 0.677 0.677 0.686 0.677 0.686 240,485 0.6775 1.41%
2025-08-04 0 0.710 0.700 0.720 0.700 0.720 260,000 183,300 0.7050 0.667 0.658 0.677 0.658 0.677 276,665 0.6625 2.90%
2025-08-01 0 0.690 0.680 0.730 0.690 0.730 254,000 181,980 0.7165 0.648 0.639 0.686 0.648 0.686 270,280 0.6733 -1.43%
2025-07-31 0 0.700 0.700 0.740 0.690 0.750 228,000 161,300 0.7075 0.658 0.658 0.695 0.648 0.705 242,614 0.6648 -1.41%
2025-07-30 0 0.710 0.680 0.710 0.700 0.720 228,000 160,220 0.7027 0.667 0.639 0.667 0.658 0.677 242,614 0.6604 -2.74%
2025-07-29 0 0.730 0.700 0.740 0.700 0.730 198,000 140,540 0.7098 0.686 0.658 0.695 0.658 0.686 210,691 0.6670 1.39%
2025-07-28 0 0.720 0.700 0.740 0.680 0.740 264,000 184,640 0.6994 0.677 0.658 0.695 0.639 0.695 280,921 0.6573 0.00%
2025-07-25 0 0.720 0.680 0.720 0.680 0.740 228,000 157,440 0.6905 0.677 0.639 0.677 0.639 0.695 242,614 0.6489 5.88%
2025-07-24 0 0.680 0.680 0.690 0.670 0.700 248,000 168,980 0.6814 0.639 0.639 0.648 0.630 0.658 263,895 0.6403 -1.45%
2025-07-23 0 0.690 0.670 0.710 0.680 0.740 136,000 94,180 0.6925 0.648 0.630 0.667 0.639 0.695 144,717 0.6508 -1.43%
2025-07-22 0 0.700 0.680 0.700 0.680 0.720 290,000 199,400 0.6876 0.658 0.639 0.658 0.639 0.677 308,587 0.6462 4.48%
2025-07-21 0 0.670 0.670 0.690 0.670 0.700 226,000 153,620 0.6797 0.630 0.630 0.648 0.630 0.658 240,485 0.6388 -2.90%
2025-07-18 0 0.690 0.690 0.700 0.650 0.700 340,000 229,380 0.6746 0.648 0.648 0.658 0.611 0.658 361,792 0.6340 1.47%
2025-07-17 0 0.680 0.650 0.680 0.670 0.680 166,000 112,220 0.6760 0.639 0.611 0.639 0.630 0.639 176,640 0.6353 0.00%
2025-07-16 0 0.680 0.670 0.690 0.670 0.680 314,000 211,140 0.6724 0.639 0.630 0.648 0.630 0.639 334,126 0.6319 4.62%
2025-07-15 0 0.650 0.650 0.660 0.650 0.680 172,000 114,760 0.6672 0.611 0.611 0.620 0.611 0.639 183,024 0.6270 -5.80%
2025-07-14 0 0.690 0.650 0.690 0.690 0.700 268,000 184,960 0.6901 0.648 0.611 0.648 0.648 0.658 285,177 0.6486 1.47%
2025-07-11 0 0.680 0.650 0.680 - - 0 0 - 0.639 0.611 0.639 - - 0 - 0.00%
2025-07-10 0 0.680 0.650 0.680 0.670 0.680 14,000 9,440 0.6743 0.639 0.611 0.639 0.630 0.639 14,897 0.6337 -2.86%
2025-07-09 0 0.700 0.680 0.700 - - 0 0 - 0.658 0.639 0.658 - - 0 - 0.00%
2025-07-08 0 0.700 0.650 0.700 0.700 0.700 2,000 1,400 0.7000 0.658 0.611 0.658 0.658 0.658 2,128 0.6578 2.94%
2025-07-07 0 0.680 0.650 0.700 0.680 0.680 20,000 13,600 0.6800 0.639 0.611 0.658 0.639 0.639 21,282 0.6390 0.00%
2025-07-04 0 0.680 0.650 0.680 - - 0 0 - 0.639 0.611 0.639 - - 0 - 0.00%
2025-07-03 0 0.680 0.650 0.680 0.680 0.680 2,000 1,360 0.6800 0.639 0.611 0.639 0.639 0.639 2,128 0.6390 1.49%
2025-07-02 0 0.670 0.650 0.680 0.670 0.680 16,000 10,760 0.6725 0.630 0.611 0.639 0.630 0.639 17,026 0.6320 -1.47%
2025-06-30 0 0.680 0.650 0.680 0.650 0.680 26,000 17,240 0.6631 0.639 0.611 0.639 0.611 0.639 27,666 0.6231 0.00%
2025-06-27 0 0.680 0.660 0.680 0.680 0.680 2,000 1,360 0.6800 0.639 0.620 0.639 0.639 0.639 2,128 0.6390 0.00%
2025-06-26 0 0.680 0.660 0.690 0.680 0.700 268,000 182,960 0.6827 0.639 0.620 0.648 0.639 0.658 285,177 0.6416 -1.45%
2025-06-25 0 0.690 0.660 0.690 0.670 0.690 212,000 144,100 0.6797 0.648 0.620 0.648 0.630 0.648 225,588 0.6388 1.47%
2025-06-24 0 0.680 0.640 0.690 0.650 0.690 364,000 241,360 0.6631 0.639 0.601 0.648 0.611 0.648 387,330 0.6231 1.49%
2025-06-23 0 0.670 0.640 0.680 0.670 0.700 228,000 152,900 0.6706 0.630 0.601 0.639 0.630 0.658 242,614 0.6302 0.00%
2025-06-20 0 0.670 0.640 0.670 0.660 0.680 244,000 162,840 0.6674 0.630 0.601 0.630 0.620 0.639 259,639 0.6272 1.52%
2025-06-19 0 0.660 0.660 0.680 0.660 0.680 130,000 87,520 0.6732 0.620 0.620 0.639 0.620 0.639 138,332 0.6327 -4.35%
2025-06-18 0 0.690 0.660 0.700 0.670 0.690 236,000 158,840 0.6731 0.648 0.620 0.658 0.630 0.648 251,126 0.6325 4.55%
2025-06-17 0 0.660 0.660 0.700 0.650 0.690 276,000 185,940 0.6737 0.620 0.620 0.658 0.611 0.648 293,690 0.6331 -5.71%
2025-06-16 0 0.700 0.690 0.700 0.670 0.700 208,000 140,860 0.6772 0.658 0.648 0.658 0.630 0.658 221,332 0.6364 2.94%
2025-06-13 0 0.680 0.660 0.680 0.650 0.680 262,000 173,180 0.6610 0.639 0.620 0.639 0.611 0.639 278,793 0.6212 4.62%
2025-06-12 0 0.650 0.640 0.660 0.640 0.660 332,000 215,660 0.6496 0.611 0.601 0.620 0.601 0.620 353,279 0.6105 0.00%
2025-06-11 0 0.650 0.640 0.650 0.650 0.660 202,000 132,280 0.6549 0.611 0.601 0.611 0.611 0.620 214,947 0.6154 0.00%
2025-06-10 0 0.650 0.650 0.680 0.650 0.670 156,000 102,380 0.6563 0.611 0.611 0.639 0.611 0.630 165,999 0.6168 1.56%
2025-06-09 0 0.640 0.640 0.680 0.640 0.660 352,000 230,700 0.6554 0.601 0.601 0.639 0.601 0.620 374,561 0.6159 -1.54%
2025-06-06 0 0.650 0.650 0.680 0.630 0.650 300,000 192,220 0.6407 0.611 0.611 0.639 0.592 0.611 319,228 0.6021 0.00%
2025-06-05 0 0.650 0.620 0.650 0.630 0.650 220,000 140,920 0.6405 0.611 0.583 0.611 0.592 0.611 234,101 0.6020 3.17%
2025-06-04 0 0.630 0.630 0.640 0.630 0.640 264,000 166,540 0.6308 0.592 0.592 0.601 0.592 0.601 280,921 0.5928 -1.56%
2025-06-03 0 0.640 0.630 0.640 0.610 0.650 332,000 210,980 0.6355 0.601 0.592 0.601 0.573 0.611 353,279 0.5972 1.59%
2025-06-02 0 0.630 0.610 0.630 0.620 0.630 200,000 124,680 0.6234 0.592 0.573 0.592 0.583 0.592 212,819 0.5859 0.00%
2025-05-30 0 0.630 0.630 0.640 0.610 0.640 206,000 130,400 0.6330 0.592 0.592 0.601 0.573 0.601 219,203 0.5949 0.00%
2025-05-29 0 0.630 0.630 0.650 0.620 0.670 294,000 187,820 0.6388 0.592 0.592 0.611 0.583 0.630 312,844 0.6004 -3.08%
2025-05-28 0 0.650 0.650 0.660 0.640 0.670 180,000 118,000 0.6556 0.611 0.611 0.620 0.601 0.630 191,537 0.6161 -2.99%
2025-05-27 0 0.670 0.640 0.680 0.670 0.670 198,000 132,660 0.6700 0.630 0.601 0.639 0.630 0.630 210,691 0.6296 0.00%
2025-05-26 0 0.670 0.660 0.680 0.660 0.680 220,000 148,320 0.6742 0.630 0.620 0.639 0.620 0.639 234,101 0.6336 -2.90%
2025-05-23 0 0.690 0.680 0.700 0.670 0.750 218,000 154,740 0.7098 0.648 0.639 0.658 0.630 0.705 231,973 0.6671 -2.82%
2025-05-22 0 0.710 0.670 0.720 0.670 0.740 218,000 154,100 0.7069 0.667 0.630 0.677 0.630 0.695 231,973 0.6643 -1.39%
2025-05-21 0 0.720 0.660 0.730 0.720 0.760 200,000 146,660 0.7333 0.677 0.620 0.686 0.677 0.714 212,819 0.6891 1.41%
2025-05-20 0 0.710 0.660 0.720 0.710 0.730 198,000 143,220 0.7233 0.667 0.620 0.677 0.667 0.686 210,691 0.6798 -4.05%
2025-05-19 0 0.740 0.660 0.740 0.740 0.770 198,000 148,420 0.7496 0.695 0.620 0.695 0.695 0.724 210,691 0.7044 0.00%
2025-05-16 0 0.740 0.680 0.740 0.730 0.800 218,000 165,700 0.7601 0.695 0.639 0.695 0.686 0.752 231,973 0.7143 -7.50%
2025-05-15 0 0.800 0.710 0.800 0.680 0.800 178,000 135,160 0.7593 0.752 0.667 0.752 0.639 0.752 189,409 0.7136 19.40%
2025-05-14 0 0.670 0.650 0.670 - - 0 0 - 0.630 0.611 0.630 - - 0 - 0.00%
2025-05-13 0 0.670 0.630 0.670 - - 0 0 - 0.630 0.592 0.630 - - 0 - 0.00%
2025-05-12 0 0.670 0.670 0.690 0.640 0.670 56,000 36,440 0.6507 0.630 0.630 0.648 0.601 0.630 59,589 0.6115 3.08%
2025-05-09 0 0.650 0.640 0.660 0.640 0.650 38,000 24,620 0.6479 0.611 0.601 0.620 0.601 0.611 40,436 0.6089 0.00%
2025-05-08 0 0.650 0.640 0.660 0.640 0.650 62,000 39,980 0.6448 0.611 0.601 0.620 0.601 0.611 65,974 0.6060 -1.52%
2025-05-07 0 0.660 0.630 0.660 0.620 0.660 164,000 104,040 0.6344 0.620 0.592 0.620 0.583 0.620 174,512 0.5962 4.76%
2025-05-06 0 0.630 0.630 0.660 0.630 0.630 16,000 10,080 0.6300 0.592 0.592 0.620 0.592 0.592 17,026 0.5921 0.00%
2025-05-02 0 0.630 0.620 0.650 0.630 0.630 20,000 12,600 0.6300 0.592 0.583 0.611 0.592 0.592 21,282 0.5921 0.00%
2025-04-30 0 0.630 0.630 0.650 - - 0 0 - 0.592 0.592 0.611 - - 0 - 0.00%
2025-04-29 0 0.630 0.620 0.650 0.620 0.630 224,000 139,800 0.6241 0.592 0.583 0.611 0.583 0.592 238,357 0.5865 0.00%
2025-04-28 0 0.630 0.620 0.640 0.630 0.630 198,000 124,740 0.6300 0.592 0.583 0.601 0.592 0.592 210,691 0.5921 -1.56%
2025-04-25 0 0.640 0.610 0.650 0.620 0.640 294,000 182,780 0.6217 0.601 0.573 0.611 0.583 0.601 312,844 0.5843 3.23%
2025-04-24 0 0.620 0.620 0.630 0.610 0.650 208,000 132,480 0.6369 0.583 0.583 0.592 0.573 0.611 221,332 0.5986 0.00%
2025-04-23 0 0.620 0.620 0.650 0.620 0.650 202,000 129,780 0.6425 0.583 0.583 0.611 0.583 0.611 214,947 0.6038 -3.12%
2025-04-22 0 0.640 0.620 0.640 0.610 0.650 286,000 181,000 0.6329 0.601 0.583 0.601 0.573 0.611 304,331 0.5947 4.92%
2025-04-17 0 0.610 0.610 0.650 0.600 0.650 218,000 137,540 0.6309 0.573 0.573 0.611 0.564 0.611 231,973 0.5929 -4.69%
2025-04-16 0 0.640 0.600 0.660 0.610 0.640 416,000 258,640 0.6217 0.601 0.564 0.620 0.573 0.601 442,663 0.5843 1.59%
2025-04-15 0 0.630 0.590 0.630 0.620 0.660 266,000 167,080 0.6281 0.592 0.554 0.592 0.583 0.620 283,049 0.5903 0.00%
2025-04-14 0 0.630 0.630 0.660 0.560 0.650 238,000 143,400 0.6025 0.592 0.592 0.620 0.526 0.611 253,255 0.5662 1.61%
2025-04-11 0 0.620 0.600 0.620 0.600 0.620 296,000 180,480 0.6097 0.583 0.564 0.583 0.564 0.583 314,972 0.5730 1.64%
2025-04-10 0 0.610 0.600 0.620 0.600 0.610 282,000 172,000 0.6099 0.573 0.564 0.583 0.564 0.573 300,075 0.5732 0.00%
2025-04-09 0 0.610 0.600 0.620 0.610 0.610 230,000 140,300 0.6100 0.573 0.564 0.583 0.573 0.573 244,742 0.5733 0.00%
2025-04-08 0 0.610 0.610 0.620 0.610 0.620 56,000 34,240 0.6114 0.573 0.573 0.583 0.573 0.583 59,589 0.5746 -1.61%
2025-04-07 0 0.620 0.610 0.620 0.620 0.620 326,000 202,120 0.6200 0.583 0.573 0.583 0.583 0.583 346,895 0.5827 -1.59%
2025-04-03 0 0.630 0.620 0.670 0.620 0.630 254,000 159,440 0.6277 0.592 0.583 0.630 0.583 0.592 270,280 0.5899 1.61%
2025-04-02 0 0.620 0.610 0.630 0.620 0.620 216,000 133,920 0.6200 0.583 0.573 0.592 0.583 0.583 229,844 0.5827 0.00%
2025-04-01 0 0.620 0.620 0.630 0.610 0.620 286,000 175,160 0.6124 0.583 0.583 0.592 0.573 0.583 304,331 0.5756 0.00%
2025-03-31 0 0.620 0.610 0.630 0.610 0.620 396,000 241,860 0.6108 0.583 0.573 0.592 0.573 0.583 421,381 0.5740 1.64%
2025-03-28 0 0.610 0.610 0.630 0.610 0.620 122,000 74,520 0.6108 0.573 0.573 0.592 0.573 0.583 129,820 0.5740 0.00%
2025-03-27 0 0.610 0.610 0.630 - - 0 0 - 0.573 0.573 0.592 - - 0 - 0.00%
2025-03-26 0 0.610 0.600 0.630 0.610 0.660 308,000 195,580 0.6350 0.573 0.564 0.592 0.573 0.620 327,741 0.5968 -3.17%
2025-03-25 0 0.630 0.620 0.650 0.630 0.660 238,000 153,940 0.6468 0.592 0.583 0.611 0.592 0.620 253,255 0.6078 -1.56%
2025-03-24 0 0.640 0.620 0.640 0.630 0.640 252,000 159,400 0.6325 0.601 0.583 0.601 0.592 0.601 268,152 0.5944 1.59%
2025-03-21 0 0.630 0.620 0.640 0.630 0.660 250,000 159,120 0.6365 0.592 0.583 0.601 0.592 0.620 266,024 0.5981 -3.08%
2025-03-20 0 0.650 0.620 0.670 0.640 0.670 250,000 162,900 0.6516 0.611 0.583 0.630 0.601 0.630 266,024 0.6124 1.56%
2025-03-19 0 0.640 0.640 0.650 0.640 0.670 150,000 97,800 0.6520 0.601 0.601 0.611 0.601 0.630 159,614 0.6127 0.00%
2025-03-18 0 0.640 0.630 0.670 0.620 0.640 334,000 211,860 0.6343 0.601 0.592 0.630 0.583 0.601 355,408 0.5961 3.23%
2025-03-17 0 0.620 0.600 0.640 0.620 0.670 268,000 170,280 0.6354 0.583 0.564 0.601 0.583 0.630 285,177 0.5971 -3.12%
2025-03-14 0 0.640 0.620 0.670 0.620 0.640 356,000 221,720 0.6228 0.601 0.583 0.630 0.583 0.601 378,818 0.5853 3.23%
2025-03-13 0 0.620 0.610 0.630 0.620 0.640 164,000 103,820 0.6330 0.583 0.573 0.592 0.583 0.601 174,512 0.5949 -3.12%
2025-03-12 0 0.640 0.630 0.680 0.630 0.650 262,000 168,780 0.6442 0.601 0.592 0.639 0.592 0.611 278,793 0.6054 0.00%
2025-03-11 0 0.640 0.630 0.640 0.630 0.640 230,000 146,560 0.6372 0.601 0.592 0.601 0.592 0.601 244,742 0.5988 0.00%
2025-03-10 0 0.640 0.600 0.650 0.630 0.640 266,000 168,220 0.6324 0.601 0.564 0.611 0.592 0.601 283,049 0.5943 0.00%
2025-03-07 0 0.640 0.630 0.650 0.640 0.650 260,000 166,420 0.6401 0.601 0.592 0.611 0.601 0.611 276,665 0.6015 1.59%
2025-03-06 0 0.630 0.620 0.630 0.630 0.650 274,000 175,960 0.6422 0.592 0.583 0.592 0.592 0.611 291,562 0.6035 0.00%
2025-03-05 0 0.630 0.630 0.650 0.630 0.660 282,000 182,600 0.6475 0.592 0.592 0.611 0.592 0.620 300,075 0.6085 0.00%
2025-03-04 0 0.630 0.630 0.640 0.630 0.660 168,000 107,400 0.6393 0.592 0.592 0.601 0.592 0.620 178,768 0.6008 0.00%
2025-03-03 0 0.630 0.620 0.660 0.630 0.660 226,000 147,460 0.6525 0.592 0.583 0.620 0.592 0.620 240,485 0.6132 -4.55%
2025-02-28 0 0.660 0.640 0.660 0.630 0.670 250,000 160,140 0.6406 0.620 0.601 0.620 0.592 0.630 266,024 0.6020 4.76%
2025-02-27 0 0.630 0.600 0.640 0.620 0.630 258,000 162,520 0.6299 0.592 0.564 0.601 0.583 0.592 274,536 0.5920 0.00%
2025-02-26 0 0.630 0.630 0.640 0.610 0.690 278,000 176,980 0.6366 0.592 0.592 0.601 0.573 0.648 295,818 0.5983 1.61%
2025-02-25 0 0.620 0.620 0.650 0.620 0.660 252,000 163,820 0.6501 0.583 0.583 0.611 0.583 0.620 268,152 0.6109 -3.12%
2025-02-24 0 0.640 0.630 0.640 0.640 0.700 244,000 162,560 0.6662 0.601 0.592 0.601 0.601 0.658 259,639 0.6261 -3.03%
2025-02-21 0 0.660 0.630 0.660 0.640 0.710 260,000 168,620 0.6485 0.620 0.592 0.620 0.601 0.667 276,665 0.6095 1.54%
2025-02-20 0 0.650 0.640 0.650 0.640 0.650 34,000 21,780 0.6406 0.611 0.601 0.611 0.601 0.611 36,179 0.6020 0.00%
2025-02-19 0 0.650 0.640 0.650 0.650 0.650 134,000 87,100 0.6500 0.611 0.601 0.611 0.611 0.611 142,589 0.6108 0.00%
2025-02-18 0 0.650 0.640 0.650 0.650 0.660 318,000 207,340 0.6520 0.611 0.601 0.611 0.611 0.620 338,382 0.6127 -2.99%
2025-02-17 0 0.670 0.660 0.670 0.660 0.670 62,000 41,020 0.6616 0.630 0.620 0.630 0.620 0.630 65,974 0.6218 1.52%
2025-02-14 0 0.660 0.650 0.660 0.650 0.660 62,000 40,320 0.6503 0.620 0.611 0.620 0.611 0.620 65,974 0.6112 0.00%
2025-02-13 0 0.660 0.650 0.660 0.650 0.660 274,000 179,480 0.6550 0.620 0.611 0.620 0.611 0.620 291,562 0.6156 -1.49%
2025-02-12 0 0.670 0.660 0.670 0.670 0.680 182,000 122,600 0.6736 0.630 0.620 0.630 0.630 0.639 193,665 0.6331 0.00%
2025-02-11 0 0.670 0.670 0.680 0.670 0.690 236,000 159,660 0.6765 0.630 0.630 0.639 0.630 0.648 251,126 0.6358 -1.47%
2025-02-10 0 0.680 0.670 0.680 0.670 0.680 144,000 96,760 0.6719 0.639 0.630 0.639 0.630 0.639 153,230 0.6315 0.00%
2025-02-07 0 0.680 0.670 0.680 0.670 0.690 236,000 160,040 0.6781 0.639 0.630 0.639 0.630 0.648 251,126 0.6373 0.00%
2025-02-06 0 0.680 0.670 0.690 0.680 0.740 274,000 192,060 0.7009 0.639 0.630 0.648 0.639 0.695 291,562 0.6587 1.49%
2025-02-05 0 0.670 0.660 0.670 0.660 0.680 188,000 125,380 0.6669 0.630 0.620 0.630 0.620 0.639 200,050 0.6267 1.52%
2025-02-04 0 0.660 0.660 0.680 0.660 0.690 200,000 134,480 0.6724 0.620 0.620 0.639 0.620 0.648 212,819 0.6319 -2.94%
2025-02-03 0 0.680 0.670 0.680 0.660 0.760 242,000 162,900 0.6731 0.639 0.630 0.639 0.620 0.714 257,511 0.6326 1.49%
2025-01-28 0 0.670 0.630 0.670 0.660 0.670 236,000 156,960 0.6651 0.630 0.592 0.630 0.620 0.630 251,126 0.6250 1.52%
2025-01-27 0 0.660 0.640 0.670 0.640 0.670 296,000 195,280 0.6597 0.620 0.601 0.630 0.601 0.630 314,972 0.6200 -2.94%
2025-01-24 0 0.680 0.660 0.680 0.670 0.690 204,000 138,440 0.6786 0.639 0.620 0.639 0.630 0.648 217,075 0.6378 -2.86%
2025-01-23 0 0.700 0.680 0.700 0.710 0.760 232,000 169,940 0.7325 0.658 0.639 0.658 0.667 0.714 246,870 0.6884 1.45%
2025-01-22 0 0.690 0.630 0.690 0.630 0.690 266,000 179,880 0.6762 0.648 0.592 0.648 0.592 0.648 283,049 0.6355 0.00%
2025-01-21 0 0.690 0.660 0.700 0.680 0.700 236,000 162,300 0.6877 0.648 0.620 0.658 0.639 0.658 251,126 0.6463 0.00%
2025-01-20 0 0.690 0.660 0.700 0.690 0.730 232,000 165,300 0.7125 0.648 0.620 0.658 0.648 0.686 246,870 0.6696 -2.82%
2025-01-17 0 0.710 0.680 0.720 0.710 0.740 232,000 167,620 0.7225 0.667 0.639 0.677 0.667 0.695 246,870 0.6790 1.43%
2025-01-16 0 0.700 0.640 0.700 0.700 0.710 244,000 171,320 0.7021 0.658 0.601 0.658 0.658 0.667 259,639 0.6598 0.00%
2025-01-15 0 0.700 0.670 0.720 0.680 0.760 218,000 156,420 0.7175 0.658 0.630 0.677 0.639 0.714 231,973 0.6743 -1.41%
2025-01-14 0 0.710 0.670 0.720 0.700 0.750 212,000 154,580 0.7292 0.667 0.630 0.677 0.658 0.705 225,588 0.6852 0.00%
2025-01-13 0 0.710 0.660 0.730 0.710 0.730 254,000 182,300 0.7177 0.667 0.620 0.686 0.667 0.686 270,280 0.6745 5.97%
2025-01-10 0 0.670 0.670 0.710 0.630 0.730 280,000 198,800 0.7100 0.630 0.630 0.667 0.592 0.686 297,946 0.6672 -4.29%
2025-01-09 0 0.700 0.660 0.710 0.700 0.720 198,000 139,400 0.7040 0.658 0.620 0.667 0.658 0.677 210,691 0.6616 -2.78%
2025-01-08 0 0.720 0.660 0.730 0.680 0.720 226,000 156,080 0.6906 0.677 0.620 0.686 0.639 0.677 240,485 0.6490 -1.37%
2025-01-07 0 0.730 0.680 0.730 0.700 0.730 136,000 96,000 0.7059 0.686 0.639 0.686 0.658 0.686 144,717 0.6634 -1.35%
2025-01-06 0 0.740 0.730 0.780 0.730 0.770 280,000 210,980 0.7535 0.695 0.686 0.733 0.686 0.724 297,946 0.7081 -5.13%
2025-01-03 0 0.780 0.670 0.780 0.710 0.790 218,000 168,360 0.7723 0.733 0.630 0.733 0.667 0.742 231,973 0.7258 0.00%
2025-01-02 0 0.780 0.720 0.780 0.750 0.790 220,000 170,640 0.7756 0.733 0.677 0.733 0.705 0.742 234,101 0.7289 -1.27%
2024-12-31 0 0.790 0.730 0.790 0.670 0.790 392,000 278,940 0.7116 0.742 0.686 0.742 0.630 0.742 417,125 0.6687 11.27%
2024-12-30 0 0.710 0.660 0.710 0.650 0.720 412,000 270,920 0.6576 0.667 0.620 0.667 0.611 0.677 438,407 0.6180 7.58%
2024-12-27 0 0.660 0.660 0.670 0.640 0.660 60,000 39,560 0.6593 0.620 0.620 0.630 0.601 0.620 63,846 0.6196 -1.49%
2024-12-24 0 0.670 0.640 0.650 0.640 0.680 118,000 79,580 0.6744 0.630 0.601 0.611 0.601 0.639 125,563 0.6338 -1.47%
2024-12-23 0 0.680 0.650 0.690 0.670 0.690 232,000 158,340 0.6825 0.639 0.611 0.648 0.630 0.648 246,870 0.6414 -2.86%
2024-12-20 0 0.700 0.630 0.720 0.610 0.700 280,000 176,840 0.6316 0.658 0.592 0.677 0.573 0.658 297,946 0.5935 10.24%
2024-12-19 0 0.650 0.640 0.660 0.650 0.670 222,000 145,000 0.6532 0.597 0.588 0.606 0.597 0.615 241,809 0.5996 -1.52%
2024-12-18 0 0.660 0.640 0.660 0.650 0.680 255,400 171,008 0.6696 0.606 0.588 0.606 0.597 0.624 278,190 0.6147 1.54%
2024-12-17 0 0.650 0.650 0.660 0.610 0.680 354,000 225,820 0.6379 0.597 0.597 0.606 0.560 0.624 385,588 0.5857 1.56%
2024-12-16 0 0.640 0.610 0.640 0.600 0.640 682,000 428,740 0.6287 0.588 0.560 0.588 0.551 0.588 742,855 0.5772 3.23%
2024-12-13 0 0.620 0.600 0.620 0.620 0.620 290,000 179,800 0.6200 0.569 0.551 0.569 0.569 0.569 315,877 0.5692 0.00%
2024-12-12 0 0.620 0.620 0.630 0.610 0.620 304,000 188,280 0.6193 0.569 0.569 0.578 0.560 0.569 331,126 0.5686 0.00%
2024-12-11 0 0.620 0.600 0.620 0.610 0.620 340,000 209,800 0.6171 0.569 0.551 0.569 0.560 0.569 370,338 0.5665 0.00%
2024-12-10 0 0.620 0.610 0.620 0.610 0.620 336,000 207,680 0.6181 0.569 0.560 0.569 0.560 0.569 365,982 0.5675 0.00%
2024-12-09 0 0.620 0.620 0.630 0.610 0.620 270,000 164,980 0.6110 0.569 0.569 0.578 0.560 0.569 294,092 0.5610 1.64%
2024-12-06 0 0.610 0.600 0.610 0.600 0.630 368,000 225,160 0.6118 0.560 0.551 0.560 0.551 0.578 400,837 0.5617 0.00%
2024-12-05 0 0.610 0.600 0.610 0.600 0.610 294,000 178,120 0.6059 0.560 0.551 0.560 0.551 0.560 320,234 0.5562 0.00%
2024-12-04 0 0.610 0.580 0.610 0.590 0.610 390,000 234,400 0.6010 0.560 0.532 0.560 0.542 0.560 424,800 0.5518 1.67%
2024-12-03 0 0.600 0.590 0.610 0.600 0.610 826,000 500,280 0.6057 0.551 0.542 0.560 0.551 0.560 899,705 0.5560 0.00%
2024-12-02 0 0.600 0.600 0.610 0.590 0.610 158,000 95,780 0.6062 0.551 0.551 0.560 0.542 0.560 172,098 0.5565 -1.64%
2024-11-29 0 0.610 0.600 0.640 0.590 0.620 932,000 563,000 0.6041 0.560 0.551 0.588 0.542 0.569 1,015,163 0.5546 3.39%
2024-11-28 0 0.590 0.550 0.600 0.580 0.590 286,000 168,120 0.5878 0.542 0.505 0.551 0.532 0.542 311,520 0.5397 1.72%
2024-11-27 0 0.580 0.570 0.590 0.570 0.600 252,000 146,760 0.5824 0.532 0.523 0.542 0.523 0.551 274,486 0.5347 1.75%
2024-11-26 0 0.570 0.570 0.610 0.560 0.610 308,000 186,220 0.6046 0.523 0.523 0.560 0.514 0.560 335,483 0.5551 -3.39%
2024-11-25 0 0.590 0.570 0.600 0.580 0.590 248,000 145,700 0.5875 0.542 0.523 0.551 0.532 0.542 270,129 0.5394 1.72%
2024-11-22 0 0.580 0.560 0.600 0.570 0.590 248,000 144,260 0.5817 0.532 0.514 0.551 0.523 0.542 270,129 0.5340 0.00%
2024-11-21 0 0.580 0.560 0.580 0.560 0.580 280,000 157,220 0.5615 0.532 0.514 0.532 0.514 0.532 304,985 0.5155 3.57%
2024-11-20 0 0.560 0.560 0.570 0.560 0.560 270,000 151,200 0.5600 0.514 0.514 0.523 0.514 0.514 294,092 0.5141 0.00%
2024-11-19 0 0.560 0.560 0.570 0.560 0.560 264,000 147,840 0.5600 0.514 0.514 0.523 0.514 0.514 287,557 0.5141 0.00%
2024-11-18 0 0.560 0.560 0.570 0.560 0.560 242,000 135,520 0.5600 0.514 0.514 0.523 0.514 0.514 263,594 0.5141 0.00%
2024-11-15 0 0.560 0.560 0.570 0.560 0.570 240,000 135,000 0.5625 0.514 0.514 0.523 0.514 0.523 261,415 0.5164 0.00%
2024-11-14 0 0.560 0.560 0.580 0.560 0.570 420,000 238,200 0.5671 0.514 0.514 0.532 0.514 0.523 457,477 0.5207 -1.75%
2024-11-13 0 0.570 0.570 0.580 0.560 0.570 134,000 75,160 0.5609 0.523 0.523 0.532 0.514 0.523 145,957 0.5149 -1.72%
2024-11-12 0 0.580 0.550 0.580 0.570 0.580 304,000 176,000 0.5789 0.532 0.505 0.532 0.523 0.532 331,126 0.5315 -1.69%
2024-11-11 0 0.590 0.590 0.600 0.530 0.610 500,000 298,800 0.5976 0.542 0.542 0.551 0.487 0.560 544,615 0.5486 -4.84%
2024-11-08 0 0.620 0.600 0.630 0.600 0.620 280,000 170,640 0.6094 0.569 0.551 0.578 0.551 0.569 304,985 0.5595 1.64%
2024-11-07 0 0.610 0.610 0.620 0.600 0.620 308,000 188,720 0.6127 0.560 0.560 0.569 0.551 0.569 335,483 0.5625 1.67%
2024-11-06 0 0.600 0.600 0.620 0.600 0.620 236,000 143,880 0.6097 0.551 0.551 0.569 0.551 0.569 257,058 0.5597 -1.64%
2024-11-05 0 0.610 0.600 0.620 0.600 0.610 186,000 113,380 0.6096 0.560 0.551 0.569 0.551 0.560 202,597 0.5596 0.00%
2024-11-04 0 0.610 0.610 0.620 0.600 0.620 330,000 201,840 0.6116 0.560 0.560 0.569 0.551 0.569 359,446 0.5615 0.00%
2024-11-01 0 0.610 0.600 0.620 0.600 0.660 288,000 179,520 0.6233 0.560 0.551 0.569 0.551 0.606 313,698 0.5723 1.67%
2024-10-31 0 0.600 0.600 0.630 0.600 0.620 292,000 180,060 0.6166 0.551 0.551 0.578 0.551 0.569 318,055 0.5661 -3.23%
2024-10-30 0 0.620 0.600 0.630 0.600 0.640 214,000 133,220 0.6225 0.569 0.551 0.578 0.551 0.588 233,095 0.5715 0.00%
2024-10-29 0 0.620 0.610 0.640 0.600 0.630 300,000 185,820 0.6194 0.569 0.560 0.588 0.551 0.578 326,769 0.5687 0.00%
2024-10-28 0 0.620 0.620 0.640 0.620 0.650 230,000 146,240 0.6358 0.569 0.569 0.588 0.569 0.597 250,523 0.5837 -3.12%
2024-10-25 0 0.640 0.630 0.650 0.620 0.650 272,000 172,640 0.6347 0.588 0.578 0.597 0.569 0.597 296,271 0.5827 0.00%
2024-10-24 0 0.640 0.640 0.650 0.640 0.650 98,000 63,360 0.6465 0.588 0.588 0.597 0.588 0.597 106,745 0.5936 -1.54%
2024-10-23 0 0.650 0.640 0.660 0.640 0.670 338,000 221,240 0.6546 0.597 0.588 0.606 0.588 0.615 368,160 0.6009 1.56%
2024-10-22 0 0.640 0.640 0.690 0.640 0.660 150,000 97,980 0.6532 0.588 0.588 0.633 0.588 0.606 163,385 0.5997 -1.54%
2024-10-21 0 0.650 0.640 0.650 0.630 0.690 354,000 235,700 0.6658 0.597 0.588 0.597 0.578 0.633 385,588 0.6113 0.00%
2024-10-18 0 0.650 0.650 0.660 0.630 0.650 64,000 41,560 0.6494 0.597 0.597 0.606 0.578 0.597 69,711 0.5962 -1.52%
2024-10-17 0 0.660 0.650 0.670 0.650 0.680 228,000 151,380 0.6639 0.606 0.597 0.615 0.597 0.624 248,345 0.6096 0.00%
2024-10-16 0 0.660 0.660 0.680 0.660 0.660 252,000 166,320 0.6600 0.606 0.606 0.624 0.606 0.606 274,486 0.6059 0.00%
2024-10-15 0 0.660 0.660 0.670 0.660 0.670 402,000 268,280 0.6674 0.606 0.606 0.615 0.606 0.615 437,871 0.6127 0.00%
2024-10-14 0 0.660 0.660 0.670 0.660 0.660 86,000 56,760 0.6600 0.606 0.606 0.615 0.606 0.606 93,674 0.6059 0.00%
2024-10-10 0 0.660 0.660 0.690 0.660 0.690 176,000 119,060 0.6765 0.606 0.606 0.633 0.606 0.633 191,705 0.6211 1.54%
2024-10-09 0 0.650 0.650 0.670 0.630 0.650 354,000 227,520 0.6427 0.597 0.597 0.615 0.578 0.597 385,588 0.5901 0.00%
2024-10-08 0 0.650 0.640 0.660 0.640 0.660 720,000 467,720 0.6496 0.597 0.588 0.606 0.588 0.606 784,246 0.5964 0.00%
2024-10-07 0 0.650 0.650 0.670 0.640 0.680 346,000 226,700 0.6552 0.597 0.597 0.615 0.588 0.624 376,874 0.6015 0.00%
2024-10-04 0 0.650 0.650 0.660 0.640 0.660 74,000 48,160 0.6508 0.597 0.597 0.606 0.588 0.606 80,603 0.5975 0.00%
2024-10-03 0 0.650 0.650 0.680 0.630 0.650 460,000 296,740 0.6451 0.597 0.597 0.624 0.578 0.597 501,046 0.5922 0.00%
2024-10-02 0 0.650 0.650 0.680 0.640 0.680 446,000 292,460 0.6557 0.597 0.597 0.624 0.588 0.624 485,797 0.6020 -4.41%
2024-09-30 0 0.680 0.680 0.700 0.640 0.680 460,000 301,960 0.6564 0.624 0.624 0.643 0.588 0.624 501,046 0.6027 4.62%
2024-09-27 0 0.650 0.640 0.650 0.630 0.650 356,000 228,380 0.6415 0.597 0.588 0.597 0.578 0.597 387,766 0.5890 1.56%
2024-09-26 0 0.640 0.630 0.660 0.620 0.650 292,000 187,580 0.6424 0.588 0.578 0.606 0.569 0.597 318,055 0.5898 3.23%
2024-09-25 0 0.620 0.620 0.630 0.620 0.630 94,000 58,940 0.6270 0.569 0.569 0.578 0.569 0.578 102,388 0.5757 0.00%
2024-09-24 0 0.620 0.620 0.650 0.620 0.640 278,000 174,820 0.6288 0.569 0.569 0.597 0.569 0.588 302,806 0.5773 -1.59%
2024-09-23 0 0.630 0.630 0.650 0.620 0.710 278,000 181,780 0.6539 0.578 0.578 0.597 0.569 0.652 302,806 0.6003 0.00%
2024-09-20 0 0.630 0.630 0.660 0.620 0.640 110,000 69,740 0.6340 0.578 0.578 0.606 0.569 0.588 119,815 0.5821 1.61%
2024-09-19 0 0.620 0.610 0.640 0.610 0.650 512,000 318,780 0.6226 0.569 0.560 0.588 0.560 0.597 557,686 0.5716 -1.59%
2024-09-17 0 0.630 0.610 0.660 0.610 0.640 124,000 78,000 0.6290 0.578 0.560 0.606 0.560 0.588 135,065 0.5775 1.61%
2024-09-16 0 0.620 0.620 0.640 0.620 0.670 258,000 165,540 0.6416 0.569 0.569 0.588 0.569 0.615 281,022 0.5891 -3.12%
2024-09-13 0 0.640 0.620 0.630 0.610 0.640 334,000 208,560 0.6244 0.588 0.569 0.578 0.560 0.588 363,803 0.5733 0.00%
2024-09-12 0 0.640 0.610 0.630 0.600 0.640 376,000 233,400 0.6207 0.588 0.560 0.578 0.551 0.588 409,551 0.5699 3.23%
2024-09-11 0 0.620 0.610 0.650 0.610 0.660 242,000 152,940 0.6320 0.569 0.560 0.597 0.560 0.606 263,594 0.5802 -3.12%
2024-09-10 0 0.640 0.610 0.650 0.600 0.640 356,000 219,860 0.6176 0.588 0.560 0.597 0.551 0.588 387,766 0.5670 3.23%
2024-09-09 0 0.620 0.620 0.630 0.610 0.670 226,000 142,460 0.6304 0.569 0.569 0.578 0.560 0.615 246,166 0.5787 -3.12%
2024-09-05 0 0.640 0.580 0.650 0.600 0.660 434,000 272,280 0.6274 0.588 0.532 0.597 0.551 0.606 472,726 0.5760 0.00%
2024-09-04 0 0.640 0.620 0.640 0.600 0.660 308,000 192,320 0.6244 0.588 0.569 0.588 0.551 0.606 335,483 0.5733 1.59%
2024-09-03 0 0.660 0.640 0.660 0.630 0.670 172,000 111,580 0.6487 0.578 0.561 0.578 0.552 0.587 196,269 0.5685 6.45%
2024-09-02 0 0.620 0.620 0.630 0.620 0.630 450,000 279,080 0.6202 0.543 0.543 0.552 0.543 0.552 513,494 0.5435 1.64%
2024-08-30 0 0.610 0.600 0.630 0.590 0.610 306,000 185,480 0.6061 0.535 0.526 0.552 0.517 0.535 349,176 0.5312 0.00%
2024-08-29 0 0.610 0.590 0.620 0.590 0.610 268,000 160,040 0.5972 0.535 0.517 0.543 0.517 0.535 305,814 0.5233 5.17%
2024-08-28 0 0.580 0.580 0.600 0.570 0.610 278,000 162,640 0.5850 0.508 0.508 0.526 0.500 0.535 317,225 0.5127 0.00%
2024-08-27 0 0.580 0.580 0.600 0.570 0.600 242,000 142,640 0.5894 0.508 0.508 0.526 0.500 0.526 276,146 0.5165 0.00%
2024-08-26 0 0.580 0.570 0.600 0.570 0.620 470,000 285,520 0.6075 0.508 0.500 0.526 0.500 0.543 536,316 0.5324 -4.92%
2024-08-23 0 0.610 0.600 0.620 0.600 0.620 150,000 91,520 0.6101 0.535 0.526 0.543 0.526 0.543 171,165 0.5347 -3.17%
2024-08-22 0 0.630 0.620 0.630 0.610 0.640 264,000 166,780 0.6317 0.552 0.543 0.552 0.535 0.561 301,250 0.5536 -1.56%
2024-08-21 0 0.640 0.640 0.660 0.610 0.650 244,000 155,520 0.6374 0.561 0.561 0.578 0.535 0.570 278,428 0.5586 0.00%
2024-08-20 0 0.640 0.630 0.650 0.620 0.660 234,000 151,200 0.6462 0.561 0.552 0.570 0.543 0.578 267,017 0.5663 -1.54%
2024-08-19 0 0.650 0.620 0.650 0.620 0.670 254,000 164,240 0.6466 0.570 0.543 0.570 0.543 0.587 289,839 0.5667 1.56%
2024-08-16 0 0.640 0.620 0.660 0.610 0.660 266,000 165,900 0.6237 0.561 0.543 0.578 0.535 0.578 303,532 0.5466 4.92%
2024-08-15 0 0.610 0.610 0.640 0.600 0.640 264,000 163,460 0.6192 0.535 0.535 0.561 0.526 0.561 301,250 0.5426 0.00%
2024-08-14 0 0.610 0.610 0.620 0.560 0.610 248,000 149,340 0.6022 0.535 0.535 0.543 0.491 0.535 282,993 0.5277 0.00%
2024-08-13 0 0.610 0.600 0.610 0.600 0.630 240,000 147,240 0.6135 0.535 0.526 0.535 0.526 0.552 273,864 0.5376 1.67%
2024-08-12 0 0.600 0.600 0.620 0.600 0.650 222,000 138,880 0.6256 0.526 0.526 0.543 0.526 0.570 253,324 0.5482 -6.25%
2024-08-09 0 0.640 0.600 0.640 0.590 0.640 304,000 184,680 0.6075 0.561 0.526 0.561 0.517 0.561 346,894 0.5324 6.67%
2024-08-08 0 0.600 0.600 0.610 0.590 0.640 246,000 150,160 0.6104 0.526 0.526 0.535 0.517 0.561 280,710 0.5349 -1.64%
2024-08-07 0 0.610 0.590 0.620 0.590 0.640 270,000 167,460 0.6202 0.535 0.517 0.543 0.517 0.561 308,097 0.5435 0.00%
2024-08-06 0 0.610 0.600 0.620 0.570 0.620 292,000 176,960 0.6060 0.535 0.526 0.543 0.500 0.543 333,201 0.5311 0.00%
2024-08-05 0 0.610 0.590 0.610 0.560 0.630 288,000 168,540 0.5852 0.535 0.517 0.535 0.491 0.552 328,636 0.5128 0.00%
2024-08-02 0 0.610 0.610 0.630 0.610 0.640 302,000 190,140 0.6296 0.535 0.535 0.552 0.535 0.561 344,612 0.5518 -1.61%
2024-08-01 0 0.620 0.620 0.640 0.610 0.660 228,000 144,220 0.6325 0.543 0.543 0.561 0.535 0.578 260,171 0.5543 0.00%
2024-07-31 0 0.620 0.610 0.630 0.610 0.640 224,000 140,100 0.6254 0.543 0.535 0.552 0.535 0.561 255,606 0.5481 1.64%
2024-07-30 0 0.610 0.610 0.620 0.600 0.620 264,000 162,820 0.6167 0.535 0.535 0.543 0.526 0.543 301,250 0.5405 0.00%
2024-07-29 0 0.610 0.610 0.630 0.610 0.620 264,000 163,620 0.6198 0.535 0.535 0.552 0.535 0.543 301,250 0.5431 -3.17%
2024-07-26 0 0.630 0.610 0.630 0.610 0.700 234,000 149,800 0.6402 0.552 0.535 0.552 0.535 0.613 267,017 0.5610 1.61%
2024-07-25 0 0.620 0.610 0.650 0.620 0.640 292,000 184,180 0.6308 0.543 0.535 0.570 0.543 0.561 333,201 0.5528 -1.59%
2024-07-24 0 0.630 0.630 0.640 0.610 0.630 230,000 144,060 0.6263 0.552 0.552 0.561 0.535 0.552 262,453 0.5489 1.61%
2024-07-23 0 0.620 0.610 0.630 0.610 0.630 264,000 163,820 0.6205 0.543 0.535 0.552 0.535 0.552 301,250 0.5438 0.00%
2024-07-22 0 0.620 0.620 0.630 0.610 0.630 234,000 145,700 0.6226 0.543 0.543 0.552 0.535 0.552 267,017 0.5457 0.00%
2024-07-19 0 0.620 0.620 0.650 0.620 0.630 232,000 145,900 0.6289 0.543 0.543 0.570 0.543 0.552 264,735 0.5511 -1.59%
2024-07-18 0 0.630 0.630 0.640 0.630 0.640 162,000 103,420 0.6384 0.552 0.552 0.561 0.552 0.561 184,858 0.5595 0.00%
2024-07-17 0 0.630 0.630 0.650 0.620 0.650 292,000 186,220 0.6377 0.552 0.552 0.570 0.543 0.570 333,201 0.5589 -1.56%
2024-07-16 0 0.640 0.640 0.660 0.630 0.680 322,000 210,020 0.6522 0.561 0.561 0.578 0.552 0.596 367,434 0.5716 -3.03%
2024-07-15 0 0.660 0.660 0.690 0.660 0.690 222,000 149,400 0.6730 0.578 0.578 0.605 0.578 0.605 253,324 0.5898 -2.94%
2024-07-12 0 0.680 0.680 0.700 0.650 0.690 206,000 139,000 0.6748 0.596 0.596 0.613 0.570 0.605 235,066 0.5913 3.03%
2024-07-11 0 0.660 0.660 0.700 0.660 0.700 268,000 185,540 0.6923 0.578 0.578 0.613 0.578 0.613 305,814 0.6067 -5.71%
2024-07-10 0 0.700 0.670 0.700 0.660 0.700 278,000 187,380 0.6740 0.613 0.587 0.613 0.578 0.613 317,225 0.5907 0.00%
2024-07-09 0 0.700 0.660 0.700 0.640 0.700 486,000 321,440 0.6614 0.613 0.578 0.613 0.561 0.613 554,574 0.5796 7.69%
2024-07-08 0 0.650 0.650 0.660 0.650 0.670 68,000 45,000 0.6618 0.570 0.570 0.578 0.570 0.587 77,595 0.5799 -4.41%
2024-07-05 0 0.680 0.680 0.690 0.680 0.710 152,000 105,540 0.6943 0.596 0.596 0.605 0.596 0.622 173,447 0.6085 -2.86%
2024-07-04 0 0.700 0.700 0.710 0.700 0.740 192,000 135,620 0.7064 0.613 0.613 0.622 0.613 0.648 219,091 0.6190 1.45%
2024-07-03 0 0.690 0.690 0.700 0.690 0.720 206,000 144,880 0.7033 0.605 0.605 0.613 0.605 0.631 235,066 0.6163 -2.82%
2024-07-02 0 0.710 0.710 0.740 0.700 0.740 224,000 160,380 0.7160 0.622 0.622 0.648 0.613 0.648 255,606 0.6274 -5.33%
2024-06-28 0 0.750 0.730 0.810 0.680 0.830 537,390 402,443 0.7489 0.657 0.640 0.710 0.596 0.727 613,215 0.6563 7.14%
2024-06-27 0 0.700 0.700 0.720 0.670 0.710 234,000 164,280 0.7021 0.613 0.613 0.631 0.587 0.622 267,017 0.6152 0.00%
2024-06-26 0 0.700 0.690 0.710 0.670 0.700 262,000 181,160 0.6915 0.613 0.605 0.622 0.587 0.613 298,968 0.6060 2.94%
2024-06-25 0 0.680 0.680 0.710 0.670 0.700 232,000 159,620 0.6880 0.596 0.596 0.622 0.587 0.613 264,735 0.6029 0.00%
2024-06-24 0 0.680 0.680 0.700 0.660 0.680 244,000 164,080 0.6725 0.596 0.596 0.613 0.578 0.596 278,428 0.5893 -1.45%
2024-06-21 0 0.690 0.680 0.700 0.670 0.690 34,000 23,420 0.6888 0.605 0.596 0.613 0.587 0.605 38,797 0.6036 2.99%
2024-06-20 0 0.670 0.670 0.690 0.660 0.730 228,000 159,740 0.7006 0.587 0.587 0.605 0.578 0.640 260,171 0.6140 -5.63%
2024-06-19 0 0.710 0.710 0.730 0.640 0.740 548,000 384,000 0.7007 0.622 0.622 0.640 0.561 0.648 625,322 0.6141 2.90%
2024-06-18 0 0.690 0.690 0.700 0.690 0.720 246,000 172,320 0.7005 0.605 0.605 0.613 0.605 0.631 280,710 0.6139 0.00%
2024-06-17 0 0.690 0.660 0.700 - - 0 0 - 0.605 0.578 0.613 - - 0 - 0.00%
2024-06-14 0 0.690 0.690 0.700 0.680 0.720 588,000 413,260 0.7028 0.605 0.605 0.613 0.596 0.631 670,966 0.6159 0.00%
2024-06-13 0 0.690 0.690 0.700 0.690 0.710 208,000 145,100 0.6976 0.605 0.605 0.613 0.605 0.622 237,349 0.6113 -1.43%
2024-06-12 0 0.700 0.650 0.710 0.670 0.700 222,000 152,920 0.6888 0.613 0.570 0.622 0.587 0.613 253,324 0.6037 -1.41%
2024-06-11 0 0.710 0.690 0.710 0.700 0.710 34,000 24,100 0.7088 0.622 0.605 0.622 0.613 0.622 38,797 0.6212 1.43%
2024-06-07 0 0.700 0.680 0.700 0.680 0.700 332,000 231,340 0.6968 0.613 0.596 0.613 0.596 0.613 378,845 0.6106 -2.78%
2024-06-06 0 0.720 0.700 0.720 0.700 0.740 258,000 187,320 0.7260 0.631 0.613 0.631 0.613 0.648 294,404 0.6363 -2.70%
2024-06-05 0 0.740 0.720 0.740 0.730 0.740 218,000 160,260 0.7351 0.648 0.631 0.648 0.640 0.648 248,760 0.6442 1.37%
2024-06-04 0 0.730 0.730 0.740 0.730 0.770 204,000 150,720 0.7388 0.640 0.640 0.648 0.640 0.675 232,784 0.6475 0.00%
2024-06-03 0 0.730 0.730 0.780 0.730 0.830 240,000 187,020 0.7793 0.640 0.640 0.684 0.640 0.727 273,864 0.6829 -8.75%
2024-05-31 0 0.800 0.740 0.800 0.740 0.800 176,000 133,040 0.7559 0.701 0.648 0.701 0.648 0.701 200,833 0.6624 1.27%
2024-05-30 0 0.790 0.750 0.790 0.750 0.800 244,000 183,280 0.7511 0.692 0.657 0.692 0.657 0.701 278,428 0.6583 -1.25%
2024-05-29 0 0.800 0.790 0.800 0.770 0.810 168,000 132,880 0.7910 0.701 0.692 0.701 0.675 0.710 191,705 0.6931 2.56%
2024-05-28 0 0.780 0.780 0.810 0.770 0.850 370,000 290,100 0.7841 0.684 0.684 0.710 0.675 0.745 422,207 0.6871 -8.24%
2024-05-27 0 0.850 0.850 0.860 0.700 0.870 940,000 742,200 0.7896 0.745 0.745 0.754 0.613 0.762 1,072,633 0.6919 11.84%
2024-05-24 0 0.760 0.730 0.780 0.760 0.860 280,000 226,160 0.8077 0.666 0.640 0.684 0.666 0.754 319,508 0.7078 -7.32%
2024-05-23 0 0.820 0.770 0.810 0.720 0.880 1,157,621 912,303 0.7881 0.719 0.675 0.710 0.631 0.771 1,320,960 0.6906 6.49%
2024-05-22 0 0.770 0.760 0.770 0.760 0.800 162,000 126,420 0.7804 0.675 0.666 0.675 0.666 0.701 184,858 0.6839 -3.75%
2024-05-21 0 0.800 0.790 0.840 0.700 0.800 498,000 388,760 0.7806 0.701 0.692 0.736 0.613 0.701 568,267 0.6841 8.11%
2024-05-20 0 0.740 0.740 0.750 0.660 0.750 1,770,000 1,240,300 0.7007 0.648 0.648 0.657 0.578 0.657 2,019,745 0.6141 8.82%
2024-05-17 0 0.680 0.670 0.680 0.670 0.680 122,000 82,640 0.6774 0.596 0.587 0.596 0.587 0.596 139,214 0.5936 1.49%
2024-05-16 0 0.670 0.650 0.670 0.640 0.680 386,000 256,060 0.6634 0.587 0.570 0.587 0.561 0.596 440,464 0.5813 1.52%
2024-05-14 0 0.660 0.660 0.670 0.640 0.690 228,000 151,160 0.6630 0.578 0.578 0.587 0.561 0.605 260,171 0.5810 3.13%
2024-05-13 0 0.640 0.640 0.650 0.640 0.660 256,000 164,820 0.6438 0.561 0.561 0.570 0.561 0.578 292,121 0.5642 -1.54%
2024-05-10 0 0.650 0.650 0.660 0.650 0.650 202,000 131,300 0.6500 0.570 0.570 0.578 0.570 0.570 230,502 0.5696 1.56%
2024-05-09 0 0.640 0.640 0.660 0.630 0.680 230,000 149,940 0.6519 0.561 0.561 0.578 0.552 0.596 262,453 0.5713 1.59%
2024-05-08 0 0.630 0.630 0.650 0.630 0.670 290,000 188,780 0.6510 0.552 0.552 0.570 0.552 0.587 330,919 0.5705 -3.08%
2024-05-07 0 0.650 0.650 0.670 0.640 0.680 218,000 144,600 0.6633 0.570 0.570 0.587 0.561 0.596 248,760 0.5813 -2.99%
2024-05-06 0 0.670 0.630 0.670 0.660 0.680 212,000 142,040 0.6700 0.587 0.552 0.587 0.578 0.596 241,913 0.5872 -1.47%
2024-05-03 0 0.680 0.630 0.680 0.670 0.680 260,000 174,300 0.6704 0.596 0.552 0.596 0.587 0.596 296,686 0.5875 3.03%
2024-05-02 0 0.660 0.630 0.660 0.660 0.690 240,000 161,000 0.6708 0.578 0.552 0.578 0.578 0.605 273,864 0.5879 0.00%
2024-04-30 0 0.660 0.630 0.670 0.660 0.670 250,000 166,000 0.6640 0.578 0.552 0.587 0.578 0.587 285,275 0.5819 -1.49%
2024-04-29 0 0.670 0.630 0.670 0.670 0.690 238,000 161,340 0.6779 0.587 0.552 0.587 0.587 0.605 271,582 0.5941 0.00%
2024-04-26 0 0.670 0.630 0.670 0.660 0.680 230,000 152,040 0.6610 0.587 0.552 0.587 0.578 0.596 262,453 0.5793 1.52%
2024-04-25 0 0.660 0.630 0.680 0.630 0.660 224,000 144,580 0.6454 0.578 0.552 0.596 0.552 0.578 255,606 0.5656 0.00%
2024-04-24 0 0.660 0.630 0.670 0.630 0.670 306,000 200,000 0.6536 0.578 0.552 0.587 0.552 0.587 349,176 0.5728 -2.94%
2024-04-23 0 0.680 0.640 0.680 0.660 0.680 238,000 159,840 0.6716 0.596 0.561 0.596 0.578 0.596 271,582 0.5886 3.03%
2024-04-22 0 0.660 0.630 0.680 0.650 0.670 336,000 221,760 0.6600 0.578 0.552 0.596 0.570 0.587 383,409 0.5784 0.00%
2024-04-19 0 0.660 0.620 0.670 0.620 0.660 186,000 120,520 0.6480 0.578 0.543 0.587 0.543 0.578 212,244 0.5678 0.00%
2024-04-18 0 0.660 0.630 0.670 0.640 0.660 318,000 207,200 0.6516 0.578 0.552 0.587 0.561 0.578 362,869 0.5710 0.00%
2024-04-17 0 0.660 0.620 0.670 0.660 0.670 264,000 174,900 0.6625 0.578 0.543 0.587 0.578 0.587 301,250 0.5806 0.00%
2024-04-16 0 0.660 0.620 0.670 0.660 0.660 198,000 130,680 0.6600 0.578 0.543 0.587 0.578 0.578 225,938 0.5784 0.00%
2024-04-15 0 0.660 0.620 0.670 0.660 0.680 264,000 175,560 0.6650 0.578 0.543 0.587 0.578 0.596 301,250 0.5828 1.54%
2024-04-12 0 0.650 0.630 0.690 0.630 0.650 380,000 244,300 0.6429 0.570 0.552 0.605 0.552 0.570 433,618 0.5634 -1.52%
2024-04-11 0 0.660 0.640 0.670 0.640 0.680 288,000 190,640 0.6619 0.578 0.561 0.587 0.561 0.596 328,636 0.5801 0.00%
2024-04-10 0 0.660 0.620 0.650 0.650 0.670 208,000 137,280 0.6600 0.578 0.543 0.570 0.570 0.587 237,349 0.5784 0.00%
2024-04-09 0 0.660 0.630 0.670 0.630 0.670 290,000 190,180 0.6558 0.578 0.552 0.587 0.552 0.587 330,919 0.5747 0.00%
2024-04-08 0 0.660 0.620 0.670 0.640 0.660 322,000 208,320 0.6470 0.578 0.543 0.587 0.561 0.578 367,434 0.5670 3.13%
2024-04-05 0 0.640 0.620 0.650 0.630 0.650 268,000 170,200 0.6351 0.561 0.543 0.570 0.552 0.570 305,814 0.5565 3.23%
2024-04-03 0 0.620 0.620 0.640 0.620 0.670 276,000 179,060 0.6488 0.543 0.543 0.561 0.543 0.587 314,943 0.5685 -3.12%
2024-04-02 0 0.640 0.640 0.660 0.630 0.630 276,000 174,000 0.6304 0.561 0.561 0.578 0.552 0.552 314,943 0.5525 1.59%
2024-03-28 0 0.630 0.620 0.640 0.630 0.640 266,000 167,700 0.6305 0.552 0.543 0.561 0.552 0.561 303,532 0.5525 -1.56%
2024-03-27 0 0.640 0.630 0.650 0.630 0.660 261,126 168,815 0.6465 0.561 0.552 0.570 0.552 0.578 297,971 0.5665 0.00%
2024-03-26 0 0.640 0.630 0.670 - - 0 0 - 0.561 0.552 0.587 - - 0 - 0.00%
2024-03-25 0 0.640 0.640 0.650 0.640 0.640 4,000 2,560 0.6400 0.561 0.561 0.570 0.561 0.561 4,564 0.5609 -1.54%
2024-03-22 0 0.650 0.640 0.660 0.650 0.660 248,000 161,820 0.6525 0.570 0.561 0.578 0.570 0.578 282,993 0.5718 0.00%
2024-03-21 0 0.650 0.640 0.660 0.650 0.670 244,000 161,000 0.6598 0.570 0.561 0.578 0.570 0.587 278,428 0.5782 0.00%
2024-03-20 0 0.650 0.640 0.650 0.650 0.660 180,000 117,600 0.6533 0.570 0.561 0.570 0.570 0.578 205,398 0.5725 0.00%
2024-03-19 0 0.650 0.640 0.670 0.650 0.670 270,000 178,500 0.6611 0.570 0.561 0.587 0.570 0.587 308,097 0.5794 -1.52%
2024-03-18 0 0.660 0.650 0.660 0.660 0.670 180,000 119,400 0.6633 0.578 0.570 0.578 0.578 0.587 205,398 0.5813 0.00%
2024-03-15 0 0.660 0.650 0.670 0.660 0.670 246,000 162,980 0.6625 0.578 0.570 0.587 0.578 0.587 280,710 0.5806 -1.49%
2024-03-14 0 0.670 0.650 0.670 0.660 0.670 254,000 167,800 0.6606 0.587 0.570 0.587 0.578 0.587 289,839 0.5789 -2.90%
2024-03-13 0 0.690 0.660 0.690 0.670 0.690 332,000 223,480 0.6731 0.605 0.578 0.605 0.587 0.605 378,845 0.5899 1.47%
2024-03-12 0 0.680 0.660 0.700 0.660 0.680 324,000 216,960 0.6696 0.596 0.578 0.613 0.578 0.596 369,716 0.5868 1.49%
2024-03-11 0 0.670 0.660 0.680 0.660 0.680 244,000 164,040 0.6723 0.587 0.578 0.596 0.578 0.596 278,428 0.5892 0.00%
2024-03-08 0 0.670 0.660 0.690 0.660 0.690 246,000 166,560 0.6771 0.587 0.578 0.605 0.578 0.605 280,710 0.5934 0.00%
2024-03-07 0 0.670 0.650 0.690 0.670 0.680 428,000 288,640 0.6744 0.587 0.570 0.605 0.587 0.596 488,390 0.5910 0.00%
2024-03-06 0 0.670 0.650 0.680 0.660 0.690 312,000 209,240 0.6706 0.587 0.570 0.596 0.578 0.605 356,023 0.5877 1.52%
2024-03-05 0 0.660 0.650 0.680 0.660 0.670 290,000 192,020 0.6621 0.578 0.570 0.596 0.578 0.587 330,919 0.5803 -2.94%
2024-03-04 0 0.680 0.670 0.680 0.670 0.680 170,000 114,540 0.6738 0.596 0.587 0.596 0.587 0.596 193,987 0.5905 -1.45%
2024-03-01 0 0.690 0.660 0.690 0.660 0.690 380,000 256,820 0.6758 0.605 0.578 0.605 0.578 0.605 433,618 0.5923 4.55%
2024-02-29 0 0.660 0.650 0.680 0.650 0.680 400,000 265,880 0.6647 0.578 0.570 0.596 0.570 0.596 456,440 0.5825 0.00%
2024-02-28 0 0.660 0.630 0.670 0.650 0.670 246,000 161,760 0.6576 0.578 0.552 0.587 0.570 0.587 280,710 0.5763 -1.49%
2024-02-27 0 0.670 0.630 0.670 0.660 0.680 248,000 165,500 0.6673 0.587 0.552 0.587 0.578 0.596 282,993 0.5848 1.52%
2024-02-26 0 0.660 0.630 0.670 0.650 0.680 242,000 160,920 0.6650 0.578 0.552 0.587 0.570 0.596 276,146 0.5827 0.00%
2024-02-23 0 0.660 0.630 0.680 0.660 0.680 252,000 167,520 0.6648 0.578 0.552 0.596 0.578 0.596 287,557 0.5826 0.00%
2024-02-22 0 0.660 0.630 0.650 0.660 0.670 440,000 293,000 0.6659 0.578 0.552 0.570 0.578 0.587 502,084 0.5836 0.00%
2024-02-21 0 0.660 0.630 0.670 0.660 0.680 240,000 160,200 0.6675 0.578 0.552 0.587 0.578 0.596 273,864 0.5850 -2.94%
2024-02-20 0 0.680 0.630 0.690 0.660 0.700 266,000 179,800 0.6759 0.596 0.552 0.605 0.578 0.613 303,532 0.5924 4.62%
2024-02-19 0 0.650 0.590 0.670 0.650 0.660 320,000 210,600 0.6581 0.570 0.517 0.587 0.570 0.578 365,152 0.5767 -1.52%
2024-02-16 0 0.660 0.610 0.670 0.650 0.660 290,000 190,900 0.6583 0.578 0.535 0.587 0.570 0.578 330,919 0.5769 1.54%
2024-02-15 0 0.650 0.640 0.670 0.640 0.660 750,000 487,400 0.6499 0.570 0.561 0.587 0.561 0.578 855,824 0.5695 1.56%
2024-02-14 0 0.640 0.630 0.650 0.640 0.660 380,000 247,600 0.6516 0.561 0.552 0.570 0.561 0.578 433,618 0.5710 0.00%
2024-02-09 0 0.640 0.580 0.650 0.640 0.660 240,000 157,200 0.6550 0.561 0.508 0.570 0.561 0.578 273,864 0.5740 0.00%
2024-02-08 0 0.640 0.610 0.670 0.640 0.660 390,000 252,800 0.6482 0.561 0.535 0.587 0.561 0.578 445,029 0.5681 4.92%
2024-02-07 0 0.610 0.610 0.660 0.610 0.660 242,000 158,420 0.6546 0.535 0.535 0.578 0.535 0.578 276,146 0.5737 -6.15%
2024-02-06 0 0.650 0.650 0.660 0.580 0.650 362,000 222,040 0.6134 0.570 0.570 0.578 0.508 0.570 413,078 0.5375 6.56%
2024-02-05 0 0.610 0.600 0.620 0.600 0.630 236,000 146,180 0.6194 0.535 0.526 0.543 0.526 0.552 269,299 0.5428 -3.17%
2024-02-02 0 0.630 0.600 0.640 0.630 0.640 228,000 145,300 0.6373 0.552 0.526 0.561 0.552 0.561 260,171 0.5585 -1.56%
2024-02-01 0 0.640 0.630 0.650 0.630 0.650 246,000 158,380 0.6438 0.561 0.552 0.570 0.552 0.570 280,710 0.5642 -1.54%
2024-01-31 0 0.650 0.640 0.660 0.640 0.660 248,000 161,520 0.6513 0.570 0.561 0.578 0.561 0.578 282,993 0.5708 0.00%
2024-01-30 0 0.650 0.640 0.660 0.650 0.660 244,000 159,320 0.6530 0.570 0.561 0.578 0.570 0.578 278,428 0.5722 -2.99%
2024-01-29 0 0.670 0.650 0.670 0.650 0.670 342,000 228,000 0.6667 0.587 0.570 0.587 0.570 0.587 390,256 0.5842 3.08%
2024-01-26 0 0.650 0.640 0.650 0.650 0.660 168,000 109,760 0.6533 0.570 0.561 0.570 0.570 0.578 191,705 0.5725 0.00%
2024-01-25 0 0.650 0.640 0.660 0.640 0.660 380,000 248,440 0.6538 0.570 0.561 0.578 0.561 0.578 433,618 0.5729 -2.99%
2024-01-24 0 0.670 0.630 0.680 0.670 0.690 224,000 151,200 0.6750 0.587 0.552 0.596 0.587 0.605 255,606 0.5915 4.69%
2024-01-23 0 0.640 0.620 0.640 0.640 0.650 232,000 148,960 0.6421 0.561 0.543 0.561 0.561 0.570 264,735 0.5627 3.23%
2024-01-22 0 0.620 0.610 0.640 0.620 0.670 316,000 204,180 0.6461 0.543 0.535 0.561 0.543 0.587 360,587 0.5662 -4.62%
2024-01-19 0 0.650 0.630 0.660 0.630 0.670 234,000 154,220 0.6591 0.570 0.552 0.578 0.552 0.587 267,017 0.5776 4.84%
2024-01-18 0 0.620 0.620 0.650 0.620 0.670 236,000 153,600 0.6508 0.543 0.543 0.570 0.543 0.587 269,299 0.5704 -4.62%
2024-01-17 0 0.650 0.640 0.660 0.640 0.650 232,000 150,720 0.6497 0.570 0.561 0.578 0.561 0.570 264,735 0.5693 0.00%
2024-01-16 0 0.650 0.630 0.660 0.650 0.670 224,000 148,400 0.6625 0.570 0.552 0.578 0.570 0.587 255,606 0.5806 0.00%
2024-01-15 0 0.650 0.630 0.650 0.650 0.670 226,000 149,140 0.6599 0.570 0.552 0.570 0.570 0.587 257,888 0.5783 -1.52%
2024-01-12 0 0.660 0.650 0.660 0.660 0.670 224,000 148,960 0.6650 0.578 0.570 0.578 0.578 0.587 255,606 0.5828 -1.49%
2024-01-11 0 0.670 0.640 0.680 0.670 0.670 224,000 150,080 0.6700 0.587 0.561 0.596 0.587 0.587 255,606 0.5872 -1.47%
2024-01-10 0 0.680 0.640 0.680 0.640 0.680 230,000 153,620 0.6679 0.596 0.561 0.596 0.561 0.596 262,453 0.5853 6.25%
2024-01-09 0 0.640 0.640 0.650 0.630 0.640 248,000 156,860 0.6325 0.561 0.561 0.570 0.552 0.561 282,993 0.5543 1.59%
2024-01-08 0 0.630 0.630 0.640 0.620 0.660 246,000 157,060 0.6385 0.552 0.552 0.561 0.543 0.578 280,710 0.5595 -3.08%
2024-01-05 0 0.650 0.630 0.660 0.650 0.660 270,000 176,860 0.6550 0.570 0.552 0.578 0.570 0.578 308,097 0.5740 0.00%
2024-01-04 0 0.650 0.630 0.660 0.650 0.660 248,000 161,820 0.6525 0.570 0.552 0.578 0.570 0.578 282,993 0.5718 -2.99%
2024-01-03 0 0.670 0.630 0.670 0.650 0.680 252,000 166,980 0.6626 0.587 0.552 0.587 0.570 0.596 287,557 0.5807 3.08%
2024-01-02 0 0.650 0.640 0.680 0.650 0.700 206,000 141,300 0.6859 0.570 0.561 0.596 0.570 0.613 235,066 0.6011 -7.14%
2023-12-29 0 0.700 0.640 0.710 0.700 0.720 248,000 175,460 0.7075 0.613 0.561 0.622 0.613 0.631 282,993 0.6200 1.45%
2023-12-28 0 0.690 0.640 0.700 0.670 0.700 276,000 187,740 0.6802 0.605 0.561 0.613 0.587 0.613 314,943 0.5961 4.55%
2023-12-27 0 0.660 0.620 0.670 0.650 0.660 200,000 130,140 0.6507 0.578 0.543 0.587 0.570 0.578 228,220 0.5702 3.13%
2023-12-22 0 0.640 0.620 0.650 0.640 0.650 252,000 163,220 0.6477 0.561 0.543 0.570 0.561 0.570 287,557 0.5676 0.00%
2023-12-21 0 0.640 0.620 0.650 0.640 0.650 248,000 159,100 0.6415 0.561 0.543 0.570 0.561 0.570 282,993 0.5622 -1.54%
2023-12-20 0 0.650 0.620 0.660 0.650 0.650 310,000 201,500 0.6500 0.570 0.543 0.578 0.570 0.570 353,741 0.5696 4.84%
2023-12-19 0 0.620 0.610 0.640 0.620 0.640 196,000 123,120 0.6282 0.543 0.535 0.561 0.543 0.561 223,655 0.5505 -1.59%
2023-12-18 0 0.630 0.620 0.640 0.630 0.640 240,000 151,800 0.6325 0.552 0.543 0.561 0.552 0.561 273,864 0.5543 0.00%
2023-12-15 0 0.630 0.610 0.640 0.630 0.630 270,000 170,180 0.6303 0.552 0.535 0.561 0.552 0.552 308,097 0.5524 -1.56%
2023-12-14 0 0.640 0.630 0.650 0.640 0.640 360,000 230,400 0.6400 0.561 0.552 0.570 0.561 0.561 410,796 0.5609 -1.54%
2023-12-13 0 0.650 0.610 0.650 0.650 0.650 200,000 129,860 0.6493 0.570 0.535 0.570 0.570 0.570 228,220 0.5690 0.00%
2023-12-12 0 0.650 0.650 0.660 0.650 0.650 120,000 78,000 0.6500 0.570 0.570 0.578 0.570 0.570 136,932 0.5696 0.00%
2023-12-11 0 0.650 0.610 0.660 0.650 0.650 240,000 156,000 0.6500 0.570 0.535 0.578 0.570 0.570 273,864 0.5696 1.56%
2023-12-08 0 0.640 0.630 0.660 0.620 0.650 244,000 158,520 0.6497 0.561 0.552 0.578 0.543 0.570 278,428 0.5693 -1.54%
2023-12-07 0 0.650 0.620 0.660 0.650 0.650 240,000 156,000 0.6500 0.570 0.543 0.578 0.570 0.570 273,864 0.5696 -1.52%
2023-12-06 0 0.660 0.620 0.660 0.620 0.660 392,000 246,460 0.6287 0.578 0.543 0.578 0.543 0.578 447,311 0.5510 6.45%
2023-12-05 0 0.620 0.610 0.620 0.610 0.620 228,000 141,340 0.6199 0.543 0.535 0.543 0.535 0.543 260,171 0.5433 0.00%
2023-12-04 0 0.620 0.610 0.630 0.620 0.630 188,000 116,720 0.6209 0.543 0.535 0.552 0.543 0.552 214,527 0.5441 -1.59%
2023-12-01 0 0.630 0.620 0.640 0.630 0.630 226,000 142,380 0.6300 0.552 0.543 0.561 0.552 0.552 257,888 0.5521 0.00%
2023-11-30 0 0.630 0.620 0.640 0.630 0.630 224,000 141,120 0.6300 0.552 0.543 0.561 0.552 0.552 255,606 0.5521 0.00%
2023-11-29 0 0.630 0.620 0.640 0.630 0.660 396,000 253,840 0.6410 0.552 0.543 0.561 0.552 0.578 451,875 0.5617 -7.35%
2023-11-28 0 0.680 0.660 0.690 0.680 0.690 336,000 229,040 0.6817 0.596 0.578 0.605 0.596 0.605 383,409 0.5974 -2.86%
2023-11-27 0 0.700 0.690 0.700 0.690 0.700 32,000 22,200 0.6938 0.613 0.605 0.613 0.605 0.613 36,515 0.6080 1.45%
2023-11-24 0 0.690 0.660 0.700 0.680 0.690 242,000 166,960 0.6899 0.605 0.578 0.613 0.596 0.605 276,146 0.6046 0.00%
2023-11-23 0 0.690 0.660 0.690 0.680 0.690 282,000 193,460 0.6860 0.605 0.578 0.605 0.596 0.605 321,790 0.6012 0.00%
2023-11-22 0 0.690 0.680 0.690 0.690 0.690 56,000 38,640 0.6900 0.605 0.596 0.605 0.605 0.605 63,902 0.6047 0.00%
2023-11-21 0 0.690 0.680 0.700 0.680 0.710 244,000 169,940 0.6965 0.605 0.596 0.613 0.596 0.622 278,428 0.6104 -1.43%
2023-11-20 0 0.700 0.700 0.720 0.690 0.700 274,000 189,680 0.6923 0.613 0.613 0.631 0.605 0.613 312,661 0.6067 1.45%
2023-11-17 0 0.690 0.690 0.700 0.680 0.690 146,000 100,400 0.6877 0.605 0.605 0.613 0.596 0.605 166,600 0.6026 0.00%
2023-11-16 0 0.690 0.680 0.700 0.680 0.690 186,000 128,260 0.6896 0.605 0.596 0.613 0.596 0.605 212,244 0.6043 2.99%
2023-11-15 0 0.670 0.650 0.690 0.650 0.690 232,000 156,040 0.6726 0.587 0.570 0.605 0.570 0.605 264,735 0.5894 3.08%
2023-11-14 0 0.650 0.650 0.700 0.650 0.660 244,000 159,460 0.6535 0.570 0.570 0.613 0.570 0.578 278,428 0.5727 0.00%
2023-11-13 0 0.650 0.630 0.650 0.630 0.660 234,000 152,180 0.6503 0.570 0.552 0.570 0.552 0.578 267,017 0.5699 1.56%
2023-11-10 0 0.640 0.630 0.660 0.640 0.650 236,000 152,260 0.6452 0.561 0.552 0.578 0.561 0.570 269,299 0.5654 -1.54%
2023-11-09 0 0.650 0.630 0.650 0.650 0.690 258,000 172,300 0.6678 0.570 0.552 0.570 0.570 0.605 294,404 0.5853 -2.99%
2023-11-08 0 0.670 0.650 0.670 0.670 0.700 224,000 154,000 0.6875 0.587 0.570 0.587 0.587 0.613 255,606 0.6025 -2.90%
2023-11-07 0 0.690 0.670 0.700 0.690 0.700 224,000 155,120 0.6925 0.605 0.587 0.613 0.605 0.613 255,606 0.6069 0.00%
2023-11-06 0 0.690 0.670 0.700 0.670 0.700 250,000 172,120 0.6885 0.605 0.587 0.613 0.587 0.613 285,275 0.6033 0.00%
2023-11-03 0 0.690 0.650 0.720 0.640 0.690 304,000 199,940 0.6577 0.605 0.570 0.631 0.561 0.605 346,894 0.5764 2.99%
2023-11-02 0 0.670 0.640 0.700 0.670 0.700 280,000 190,280 0.6796 0.587 0.561 0.613 0.587 0.613 319,508 0.5955 0.00%
2023-11-01 0 0.670 0.670 0.680 0.670 0.670 172,000 115,240 0.6700 0.587 0.587 0.596 0.587 0.587 196,269 0.5872 0.00%
2023-10-31 0 0.670 0.670 0.680 0.650 0.680 194,000 129,560 0.6678 0.587 0.587 0.596 0.570 0.596 221,373 0.5853 -1.47%
2023-10-30 0 0.680 0.660 0.690 0.660 0.690 228,000 155,540 0.6822 0.596 0.578 0.605 0.578 0.605 260,171 0.5978 0.00%
2023-10-27 0 0.680 0.680 0.700 0.680 0.690 224,000 152,880 0.6825 0.596 0.596 0.613 0.596 0.605 255,606 0.5981 0.00%
2023-10-26 0 0.680 0.670 0.700 0.680 0.690 224,000 153,440 0.6850 0.596 0.587 0.613 0.596 0.605 255,606 0.6003 0.00%
2023-10-25 0 0.680 0.670 0.690 0.680 0.720 224,000 156,180 0.6972 0.596 0.587 0.605 0.596 0.631 255,606 0.6110 0.00%
2023-10-24 0 0.680 0.660 0.680 0.680 0.700 224,000 154,000 0.6875 0.596 0.578 0.596 0.596 0.613 255,606 0.6025 -1.45%
2023-10-20 0 0.690 0.660 0.700 0.690 0.710 228,000 159,620 0.7001 0.605 0.578 0.613 0.605 0.622 260,171 0.6135 0.00%
2023-10-19 0 0.690 0.680 0.710 0.680 0.710 286,000 198,500 0.6941 0.605 0.596 0.622 0.596 0.622 326,354 0.6082 -1.43%
2023-10-18 0 0.700 0.690 0.700 0.700 0.720 162,000 113,720 0.7020 0.613 0.605 0.613 0.613 0.631 184,858 0.6152 1.45%
2023-10-17 0 0.690 0.690 0.700 0.690 0.690 180,000 124,200 0.6900 0.605 0.605 0.613 0.605 0.605 205,398 0.6047 -1.43%
2023-10-16 0 0.700 0.680 0.710 0.700 0.710 216,000 151,740 0.7025 0.613 0.596 0.622 0.613 0.622 246,477 0.6156 1.45%
2023-10-13 0 0.690 0.690 0.700 0.670 0.690 180,000 123,620 0.6868 0.605 0.605 0.613 0.587 0.605 205,398 0.6019 1.47%
2023-10-12 0 0.680 0.680 0.690 0.680 0.710 194,000 135,460 0.6982 0.596 0.596 0.605 0.596 0.622 221,373 0.6119 -2.86%
2023-10-11 0 0.700 0.680 0.720 0.700 0.730 216,000 154,120 0.7135 0.613 0.596 0.631 0.613 0.640 246,477 0.6253 -1.41%
2023-10-10 0 0.710 0.700 0.710 0.710 0.710 128,000 90,880 0.7100 0.622 0.613 0.622 0.622 0.622 146,061 0.6222 -1.39%
2023-10-09 0 0.720 0.680 0.720 0.720 0.750 112,000 80,900 0.7223 0.631 0.596 0.631 0.631 0.657 127,803 0.6330 2.86%
2023-10-06 0 0.700 0.700 0.720 0.680 0.710 182,000 126,760 0.6965 0.613 0.613 0.631 0.596 0.622 207,680 0.6104 -2.78%
2023-10-05 0 0.720 0.710 0.720 0.710 0.740 282,000 203,120 0.7203 0.631 0.622 0.631 0.622 0.648 321,790 0.6312 4.35%
2023-10-04 0 0.690 0.690 0.700 0.670 0.700 244,000 167,540 0.6866 0.605 0.605 0.613 0.587 0.613 278,428 0.6017 0.00%
2023-10-03 0 0.690 0.660 0.690 0.670 0.710 214,000 150,440 0.7030 0.605 0.578 0.605 0.587 0.622 244,195 0.6161 4.55%
2023-09-29 0 0.660 0.640 0.670 0.660 0.670 254,000 168,440 0.6631 0.578 0.561 0.587 0.578 0.587 289,839 0.5812 0.00%
2023-09-28 0 0.660 0.650 0.660 0.650 0.660 166,000 109,120 0.6573 0.578 0.570 0.578 0.570 0.578 189,422 0.5761 1.54%
2023-09-27 0 0.650 0.650 0.660 0.650 0.660 274,000 179,340 0.6545 0.570 0.570 0.578 0.570 0.578 312,661 0.5736 -1.52%
2023-09-26 0 0.660 0.650 0.670 0.660 0.670 154,000 102,560 0.6660 0.578 0.570 0.587 0.578 0.587 175,729 0.5836 0.00%
2023-09-25 0 0.660 0.640 0.670 0.650 0.670 210,000 139,840 0.6659 0.578 0.561 0.587 0.570 0.587 239,631 0.5836 0.00%
2023-09-22 0 0.660 0.650 0.660 0.660 0.670 232,000 154,660 0.6666 0.578 0.570 0.578 0.578 0.587 264,735 0.5842 -2.94%
2023-09-21 0 0.680 0.650 0.680 0.660 0.690 246,000 166,700 0.6776 0.596 0.570 0.596 0.578 0.605 280,710 0.5939 1.49%
2023-09-20 0 0.670 0.650 0.680 0.650 0.680 300,000 200,820 0.6694 0.587 0.570 0.596 0.570 0.596 342,330 0.5866 1.52%
2023-09-19 0 0.660 0.660 0.670 0.660 0.690 210,000 141,820 0.6753 0.578 0.578 0.587 0.578 0.605 239,631 0.5918 -1.49%
2023-09-18 0 0.670 0.660 0.680 0.670 0.720 210,000 145,420 0.6925 0.587 0.578 0.596 0.587 0.631 239,631 0.6069 -1.47%
2023-09-15 0 0.680 0.670 0.690 0.670 0.690 218,000 148,040 0.6791 0.596 0.587 0.605 0.587 0.605 248,760 0.5951 -1.45%
2023-09-14 0 0.690 0.650 0.680 0.630 0.690 273,000 177,520 0.6503 0.605 0.570 0.596 0.552 0.605 311,520 0.5699 6.15%
2023-09-13 0 0.650 0.640 0.660 0.640 0.660 238,000 155,600 0.6538 0.570 0.561 0.578 0.561 0.578 271,582 0.5729 -1.52%
2023-09-12 0 0.660 0.640 0.670 0.660 0.670 232,000 154,060 0.6641 0.578 0.561 0.587 0.578 0.587 264,735 0.5819 -1.49%
2023-09-11 0 0.670 0.660 0.680 0.670 0.670 186,000 124,620 0.6700 0.587 0.578 0.596 0.587 0.587 212,244 0.5872 0.00%
2023-09-07 0 0.670 0.660 0.680 0.650 0.690 222,000 150,640 0.6786 0.587 0.578 0.596 0.570 0.605 253,324 0.5947 -4.29%
2023-09-06 0 0.700 0.660 0.710 0.670 0.710 252,000 176,840 0.7017 0.613 0.578 0.622 0.587 0.622 287,557 0.6150 -1.41%
2023-09-05 0 0.710 0.690 0.710 0.700 0.730 232,000 167,000 0.7198 0.622 0.605 0.622 0.613 0.640 264,735 0.6308 5.03%
2023-09-04 0 0.700 0.690 0.700 0.700 0.730 246,000 177,060 0.7198 0.592 0.584 0.592 0.592 0.618 290,676 0.6091 -1.41%
2023-08-31 0 0.710 0.690 0.720 0.710 0.730 234,000 167,180 0.7144 0.601 0.584 0.609 0.601 0.618 276,497 0.6046 1.43%
2023-08-30 0 0.700 0.690 0.700 0.700 0.710 238,000 166,640 0.7002 0.592 0.584 0.592 0.592 0.601 281,223 0.5926 0.00%
2023-08-29 0 0.700 0.690 0.710 0.690 0.710 214,000 151,180 0.7064 0.592 0.584 0.601 0.584 0.601 252,865 0.5979 1.45%
2023-08-28 0 0.690 0.690 0.700 0.690 0.720 222,000 157,360 0.7088 0.584 0.584 0.592 0.584 0.609 262,318 0.5999 -2.82%
2023-08-25 0 0.710 0.690 0.720 0.700 0.720 206,000 147,480 0.7159 0.601 0.584 0.609 0.592 0.609 243,412 0.6059 0.00%
2023-08-24 0 0.710 0.700 0.710 0.710 0.730 208,000 150,380 0.7230 0.601 0.592 0.601 0.601 0.618 245,775 0.6119 -2.74%
2023-08-23 0 0.730 0.710 0.730 0.720 0.730 256,000 186,240 0.7275 0.618 0.601 0.618 0.609 0.618 302,492 0.6157 0.00%
2023-08-22 0 0.730 0.710 0.730 0.700 0.740 204,000 149,500 0.7328 0.618 0.601 0.618 0.592 0.626 241,049 0.6202 0.00%
2023-08-21 0 0.730 0.700 0.730 0.730 0.730 192,000 140,160 0.7300 0.618 0.592 0.618 0.618 0.618 226,869 0.6178 0.00%
2023-08-18 0 0.730 0.700 0.740 0.720 0.740 260,000 191,040 0.7348 0.618 0.592 0.626 0.609 0.626 307,219 0.6218 -1.35%
2023-08-17 0 0.740 0.730 0.740 0.740 0.740 104,000 76,960 0.7400 0.626 0.618 0.626 0.626 0.626 122,888 0.6263 1.37%
2023-08-16 0 0.730 0.720 0.730 0.730 0.750 174,000 128,740 0.7399 0.618 0.609 0.618 0.618 0.635 205,600 0.6262 -2.67%
2023-08-15 0 0.750 0.740 0.760 0.750 0.760 198,000 149,140 0.7532 0.635 0.626 0.643 0.635 0.643 233,959 0.6375 -1.32%
2023-08-14 0 0.760 0.750 0.770 0.750 0.760 202,000 152,780 0.7563 0.643 0.635 0.652 0.635 0.643 238,685 0.6401 1.33%
2023-08-11 0 0.750 0.740 0.760 0.750 0.760 220,000 165,940 0.7543 0.635 0.626 0.643 0.635 0.643 259,954 0.6383 0.00%
2023-08-10 0 0.750 0.740 0.760 0.750 0.770 246,000 186,420 0.7578 0.635 0.626 0.643 0.635 0.652 290,676 0.6413 -2.60%
2023-08-09 0 0.770 0.750 0.780 0.760 0.770 234,000 177,880 0.7602 0.652 0.635 0.660 0.643 0.652 276,497 0.6433 1.32%
2023-08-08 0 0.760 0.750 0.760 0.750 0.760 132,000 99,600 0.7545 0.643 0.635 0.643 0.635 0.643 155,973 0.6386 0.00%
2023-08-07 0 0.760 0.750 0.760 0.740 0.770 194,000 147,420 0.7599 0.643 0.635 0.643 0.626 0.652 229,233 0.6431 1.33%
2023-08-04 0 0.750 0.750 0.780 0.750 0.810 184,000 145,580 0.7912 0.635 0.635 0.660 0.635 0.686 217,416 0.6696 -5.06%
2023-08-03 0 0.790 0.760 0.790 0.760 0.790 206,000 158,120 0.7676 0.669 0.643 0.669 0.643 0.669 243,412 0.6496 3.95%
2023-08-02 0 0.760 0.760 0.770 0.750 0.770 148,000 113,460 0.7666 0.643 0.643 0.652 0.635 0.652 174,878 0.6488 -2.56%
2023-08-01 0 0.780 0.760 0.780 0.760 0.780 206,000 157,760 0.7658 0.660 0.643 0.660 0.643 0.660 243,412 0.6481 2.63%
2023-07-31 0 0.760 0.760 0.780 0.760 0.830 320,000 251,860 0.7871 0.643 0.643 0.660 0.643 0.702 378,116 0.6661 -2.56%
2023-07-28 0 0.780 0.750 0.780 0.750 0.780 188,000 145,380 0.7733 0.660 0.635 0.660 0.635 0.660 222,143 0.6544 0.00%
2023-07-27 0 0.780 0.770 0.790 0.770 0.790 204,000 158,540 0.7772 0.660 0.652 0.669 0.652 0.669 241,049 0.6577 0.00%
2023-07-26 0 0.780 0.770 0.780 0.770 0.800 196,000 152,720 0.7792 0.660 0.652 0.660 0.652 0.677 231,596 0.6594 0.00%
2023-07-25 0 0.780 0.750 0.790 0.760 0.800 188,000 147,000 0.7819 0.660 0.635 0.669 0.643 0.677 222,143 0.6617 2.63%
2023-07-24 0 0.760 0.740 0.770 0.760 0.780 244,000 188,880 0.7741 0.643 0.626 0.652 0.643 0.660 288,313 0.6551 1.33%
2023-07-21 0 0.750 0.750 0.760 0.750 0.770 94,000 71,940 0.7653 0.635 0.635 0.643 0.635 0.652 111,071 0.6477 -2.60%
2023-07-20 0 0.770 0.750 0.760 0.750 0.780 208,000 160,540 0.7718 0.652 0.635 0.643 0.635 0.660 245,775 0.6532 0.00%
2023-07-19 0 0.770 0.740 0.780 0.750 0.780 204,000 155,720 0.7633 0.652 0.626 0.660 0.635 0.660 241,049 0.6460 1.32%
2023-07-18 0 0.760 0.760 0.770 0.760 0.790 202,000 155,700 0.7708 0.643 0.643 0.652 0.643 0.669 238,685 0.6523 -1.30%
2023-07-14 0 0.770 0.740 0.770 0.750 0.780 230,000 176,920 0.7692 0.652 0.626 0.652 0.635 0.660 271,771 0.6510 -1.28%
2023-07-13 0 0.780 0.750 0.790 0.750 0.780 220,000 170,500 0.7750 0.660 0.635 0.669 0.635 0.660 259,954 0.6559 0.00%
2023-07-12 0 0.780 0.750 0.790 0.750 0.780 248,000 190,960 0.7700 0.660 0.635 0.669 0.635 0.660 293,040 0.6517 5.41%
2023-07-11 0 0.740 0.740 0.800 0.740 0.770 162,000 122,900 0.7586 0.626 0.626 0.677 0.626 0.652 191,421 0.6420 -5.13%
2023-07-10 0 0.780 0.770 0.790 0.720 0.790 186,000 144,560 0.7772 0.660 0.652 0.669 0.609 0.669 219,780 0.6577 5.41%
2023-07-07 0 0.740 0.730 0.740 0.730 0.840 182,000 143,920 0.7908 0.626 0.618 0.626 0.618 0.711 215,053 0.6692 -5.13%
2023-07-06 0 0.780 0.770 0.800 0.780 0.840 210,000 168,600 0.8029 0.660 0.652 0.677 0.660 0.711 248,138 0.6795 -1.27%
2023-07-05 0 0.790 0.770 0.800 0.780 0.800 232,000 183,460 0.7908 0.669 0.652 0.677 0.660 0.677 274,134 0.6692 1.28%
2023-07-04 0 0.780 0.770 0.790 0.780 0.790 204,000 159,740 0.7830 0.660 0.652 0.669 0.660 0.669 241,049 0.6627 -1.27%
2023-07-03 0 0.790 0.770 0.800 0.780 0.840 194,000 157,580 0.8123 0.669 0.652 0.677 0.660 0.711 229,233 0.6874 -2.47%
2023-06-30 0 0.810 0.760 0.820 0.750 0.830 198,000 161,760 0.8170 0.686 0.643 0.694 0.635 0.702 233,959 0.6914 -1.22%
2023-06-29 0 0.820 0.780 0.820 0.750 0.850 192,000 158,800 0.8271 0.694 0.660 0.694 0.635 0.719 226,869 0.7000 -1.20%
2023-06-28 0 0.830 0.810 0.840 0.820 0.850 224,000 187,480 0.8370 0.702 0.686 0.711 0.694 0.719 264,681 0.7083 3.75%
2023-06-27 0 0.800 0.790 0.810 0.750 0.810 210,000 166,540 0.7930 0.677 0.669 0.686 0.635 0.686 248,138 0.6712 3.90%
2023-06-26 0 0.770 0.760 0.770 0.770 0.790 192,000 149,220 0.7772 0.652 0.643 0.652 0.652 0.669 226,869 0.6577 -1.28%
2023-06-23 0 0.780 0.770 0.780 0.770 0.790 130,000 100,780 0.7752 0.660 0.652 0.660 0.652 0.669 153,609 0.6561 1.30%
2023-06-21 0 0.770 0.770 0.780 0.770 0.780 160,000 124,380 0.7774 0.652 0.652 0.660 0.652 0.660 189,058 0.6579 -1.28%
2023-06-20 0 0.780 0.780 0.790 0.780 0.790 240,000 187,320 0.7805 0.660 0.660 0.669 0.660 0.669 283,587 0.6605 0.00%
2023-06-19 0 0.780 0.770 0.780 0.770 0.780 166,000 129,240 0.7786 0.660 0.652 0.660 0.652 0.660 196,147 0.6589 1.30%
2023-06-16 0 0.770 0.760 0.770 0.770 0.780 202,000 157,220 0.7783 0.652 0.643 0.652 0.652 0.660 238,685 0.6587 -1.28%
2023-06-15 0 0.780 0.760 0.790 0.770 0.810 180,000 141,620 0.7868 0.660 0.643 0.669 0.652 0.686 212,690 0.6659 0.00%
2023-06-14 0 0.780 0.770 0.780 0.780 0.780 200,000 156,000 0.7800 0.660 0.652 0.660 0.660 0.660 236,322 0.6601 -1.27%
2023-06-13 0 0.790 0.770 0.790 0.780 0.790 194,000 151,820 0.7826 0.669 0.652 0.669 0.660 0.669 229,233 0.6623 2.60%
2023-06-12 0 0.770 0.760 0.780 0.770 0.790 254,000 197,260 0.7766 0.652 0.643 0.660 0.652 0.669 300,129 0.6573 -2.53%
2023-06-09 0 0.790 0.770 0.800 0.770 0.790 200,000 157,680 0.7884 0.669 0.652 0.677 0.652 0.669 236,322 0.6672 2.60%
2023-06-08 0 0.770 0.760 0.780 0.760 0.810 192,000 151,920 0.7913 0.652 0.643 0.660 0.643 0.686 226,869 0.6696 -2.53%
2023-06-07 0 0.790 0.760 0.790 0.760 0.790 204,000 159,160 0.7802 0.669 0.643 0.669 0.643 0.669 241,049 0.6603 1.28%
2023-06-06 0 0.780 0.760 0.790 0.760 0.790 192,000 150,660 0.7847 0.660 0.643 0.669 0.643 0.669 226,869 0.6641 -2.50%
2023-06-05 0 0.800 0.800 0.810 0.770 0.810 184,000 145,180 0.7890 0.677 0.677 0.686 0.652 0.686 217,416 0.6678 2.56%
2023-06-02 0 0.780 0.750 0.790 0.760 0.790 192,000 151,120 0.7871 0.660 0.635 0.669 0.643 0.669 226,869 0.6661 -1.27%
2023-06-01 0 0.790 0.750 0.790 0.760 0.810 212,000 167,520 0.7902 0.669 0.635 0.669 0.643 0.686 250,502 0.6687 0.00%
2023-05-31 0 0.790 0.760 0.800 0.740 0.830 202,000 155,920 0.7719 0.669 0.643 0.677 0.626 0.702 238,685 0.6532 2.60%
2023-05-30 0 0.770 0.770 0.800 0.770 0.880 194,000 155,520 0.8016 0.652 0.652 0.677 0.652 0.745 229,233 0.6784 0.00%
2023-05-29 0 0.770 0.750 0.780 0.730 0.780 196,000 150,080 0.7657 0.652 0.635 0.660 0.618 0.660 231,596 0.6480 -2.53%
2023-05-25 0 0.790 0.770 0.790 0.780 0.840 188,000 151,260 0.8046 0.669 0.652 0.669 0.660 0.711 222,143 0.6809 -1.25%
2023-05-24 0 0.800 0.770 0.810 0.780 0.830 174,000 138,220 0.7944 0.677 0.652 0.686 0.660 0.702 205,600 0.6723 0.00%
2023-05-23 0 0.800 0.790 0.800 0.790 0.810 186,000 147,920 0.7953 0.677 0.669 0.677 0.669 0.686 219,780 0.6730 1.27%
2023-05-22 0 0.790 0.780 0.790 0.790 0.820 134,000 106,440 0.7943 0.669 0.660 0.669 0.669 0.694 158,336 0.6722 1.28%
2023-05-19 0 0.780 0.780 0.800 0.780 0.870 210,000 166,780 0.7942 0.660 0.660 0.677 0.660 0.736 248,138 0.6721 -1.27%
2023-05-18 0 0.790 0.780 0.800 0.790 0.810 144,000 114,340 0.7940 0.669 0.660 0.677 0.669 0.686 170,152 0.6720 1.28%
2023-05-17 0 0.780 0.780 0.800 0.780 0.820 270,000 215,260 0.7973 0.660 0.660 0.677 0.660 0.694 319,035 0.6747 -3.70%
2023-05-16 0 0.810 0.800 0.810 0.800 0.840 162,000 132,480 0.8178 0.686 0.677 0.686 0.677 0.711 191,421 0.6921 0.00%
2023-05-15 0 0.810 0.810 0.820 0.810 0.830 154,000 126,640 0.8223 0.686 0.686 0.694 0.686 0.702 181,968 0.6959 1.25%
2023-05-12 0 0.800 0.790 0.810 0.790 0.850 220,000 176,000 0.8000 0.677 0.669 0.686 0.669 0.719 259,954 0.6770 -1.23%
2023-05-11 0 0.810 0.800 0.830 0.810 0.850 150,000 123,600 0.8240 0.686 0.677 0.702 0.686 0.719 177,242 0.6974 0.00%
2023-05-10 0 0.810 0.800 0.830 0.810 0.840 204,000 169,240 0.8296 0.686 0.677 0.702 0.686 0.711 241,049 0.7021 -4.71%
2023-05-09 0 0.850 0.830 0.850 0.830 0.890 260,000 221,120 0.8505 0.719 0.702 0.719 0.702 0.753 307,219 0.7197 3.66%
2023-05-08 0 0.820 0.820 0.860 0.780 0.920 346,000 280,480 0.8106 0.694 0.694 0.728 0.660 0.779 408,837 0.6860 6.49%
2023-05-05 0 0.770 0.740 0.770 0.750 0.770 212,000 161,520 0.7619 0.652 0.626 0.652 0.635 0.652 250,502 0.6448 2.67%
2023-05-04 0 0.750 0.750 0.760 0.740 0.760 186,000 138,340 0.7438 0.635 0.635 0.643 0.626 0.643 219,780 0.6294 1.35%
2023-05-03 0 0.740 0.710 0.760 0.710 0.860 386,000 291,720 0.7558 0.626 0.601 0.643 0.601 0.728 456,102 0.6396 1.37%
2023-05-02 0 0.730 0.730 0.740 0.730 0.750 192,000 140,920 0.7340 0.618 0.618 0.626 0.618 0.635 226,869 0.6212 -3.95%
2023-04-28 0 0.760 0.720 0.760 0.690 0.780 210,000 149,680 0.7128 0.643 0.609 0.643 0.584 0.660 248,138 0.6032 7.04%
2023-04-27 0 0.710 0.690 0.720 0.620 0.710 200,000 140,200 0.7010 0.601 0.584 0.609 0.525 0.601 236,322 0.5933 0.00%
2023-04-26 0 0.710 0.710 0.720 0.700 0.720 200,000 141,720 0.7086 0.601 0.601 0.609 0.592 0.609 236,322 0.5997 0.00%
2023-04-25 0 0.710 0.710 0.730 0.700 0.720 216,000 153,140 0.7090 0.601 0.601 0.618 0.592 0.609 255,228 0.6000 -1.39%
2023-04-24 0 0.720 0.700 0.730 0.690 0.730 240,000 169,420 0.7059 0.609 0.592 0.618 0.584 0.618 283,587 0.5974 -1.37%
2023-04-21 0 0.730 0.730 0.750 0.720 0.770 214,000 160,380 0.7494 0.618 0.618 0.635 0.609 0.652 252,865 0.6343 -5.19%
2023-04-20 0 0.770 0.730 0.790 0.670 0.790 208,000 154,740 0.7439 0.652 0.618 0.669 0.567 0.669 245,775 0.6296 5.48%
2023-04-19 0 0.730 0.720 0.740 0.720 0.750 182,000 132,540 0.7282 0.618 0.609 0.626 0.609 0.635 215,053 0.6163 -1.35%
2023-04-18 0 0.740 0.730 0.760 0.730 0.750 184,000 136,000 0.7391 0.626 0.618 0.643 0.618 0.635 217,416 0.6255 0.00%
2023-04-17 0 0.740 0.740 0.750 0.700 0.740 178,000 129,020 0.7248 0.626 0.626 0.635 0.592 0.626 210,327 0.6134 1.37%
2023-04-14 0 0.730 0.730 0.760 0.730 0.770 196,000 147,640 0.7533 0.618 0.618 0.643 0.618 0.652 231,596 0.6375 -5.19%
2023-04-13 0 0.770 0.740 0.770 0.760 0.780 258,000 198,220 0.7683 0.652 0.626 0.652 0.643 0.660 304,856 0.6502 -1.28%
2023-04-12 0 0.780 0.750 0.790 0.700 0.800 894,000 669,840 0.7493 0.660 0.635 0.669 0.592 0.677 1,056,360 0.6341 11.43%
2023-04-11 0 0.700 0.690 0.700 0.690 0.700 186,000 129,580 0.6967 0.592 0.584 0.592 0.584 0.592 219,780 0.5896 0.00%
2023-04-06 0 0.700 0.700 0.710 0.680 0.700 262,000 181,420 0.6924 0.592 0.592 0.601 0.575 0.592 309,582 0.5860 0.00%
2023-04-04 0 0.700 0.700 0.710 0.700 0.720 280,000 199,000 0.7107 0.592 0.592 0.601 0.592 0.609 330,851 0.6015 -4.11%
2023-04-03 0 0.730 0.710 0.730 0.710 0.730 190,000 136,920 0.7206 0.618 0.601 0.618 0.601 0.618 224,506 0.6099 1.39%
2023-03-31 0 0.720 0.720 0.730 0.700 0.760 292,000 213,660 0.7317 0.609 0.609 0.618 0.592 0.643 345,030 0.6192 -2.70%
2023-03-30 0 0.740 0.720 0.750 0.710 0.740 282,000 203,800 0.7227 0.626 0.609 0.635 0.601 0.626 333,214 0.6116 4.23%
2023-03-29 0 0.710 0.710 0.720 0.710 0.720 132,000 93,860 0.7111 0.601 0.601 0.609 0.601 0.609 155,973 0.6018 -1.39%
2023-03-28 0 0.720 0.720 0.730 0.710 0.730 254,000 182,660 0.7191 0.609 0.609 0.618 0.601 0.618 300,129 0.6086 0.00%
2023-03-27 0 0.720 0.710 0.730 0.710 0.730 212,000 152,540 0.7195 0.609 0.601 0.618 0.601 0.618 250,502 0.6089 -2.70%
2023-03-24 0 0.740 0.720 0.750 0.710 0.740 264,000 191,140 0.7240 0.626 0.609 0.635 0.601 0.626 311,945 0.6127 2.78%
2023-03-23 0 0.720 0.720 0.730 0.710 0.740 186,000 134,560 0.7234 0.609 0.609 0.618 0.601 0.626 219,780 0.6122 -2.70%
2023-03-22 0 0.740 0.730 0.740 0.710 0.740 322,000 232,380 0.7217 0.626 0.618 0.626 0.601 0.626 380,479 0.6108 0.00%
2023-03-21 0 0.740 0.730 0.740 0.720 0.760 216,000 158,700 0.7347 0.626 0.618 0.626 0.609 0.643 255,228 0.6218 -1.33%
2023-03-20 0 0.750 0.740 0.750 0.740 0.760 224,000 167,100 0.7460 0.635 0.626 0.635 0.626 0.643 264,681 0.6313 -1.32%
2023-03-17 0 0.760 0.730 0.780 0.710 0.770 274,000 202,720 0.7399 0.643 0.618 0.660 0.601 0.652 323,761 0.6261 -1.30%
2023-03-16 0 0.770 0.740 0.790 0.700 0.770 190,000 143,640 0.7560 0.652 0.626 0.669 0.592 0.652 224,506 0.6398 -3.75%
2023-03-15 0 0.800 0.800 0.810 0.770 0.800 182,000 143,020 0.7858 0.677 0.677 0.686 0.652 0.677 215,053 0.6650 -1.23%
2023-03-14 0 0.810 0.800 0.830 0.790 0.820 192,000 154,820 0.8064 0.686 0.677 0.702 0.669 0.694 226,869 0.6824 1.25%
2023-03-13 0 0.800 0.800 0.810 0.780 0.820 176,000 140,480 0.7982 0.677 0.677 0.686 0.660 0.694 207,964 0.6755 -5.88%
2023-03-10 0 0.850 0.820 0.860 0.810 0.870 238,000 199,160 0.8368 0.719 0.694 0.728 0.686 0.736 281,223 0.7082 0.00%
2023-03-09 0 0.850 0.850 0.890 0.850 0.880 218,000 187,940 0.8621 0.719 0.719 0.753 0.719 0.745 257,591 0.7296 -2.30%
2023-03-08 0 0.870 0.860 0.880 0.850 0.880 188,000 162,660 0.8652 0.736 0.728 0.745 0.719 0.745 222,143 0.7322 0.00%
2023-03-07 0 0.870 0.860 0.880 0.850 0.870 188,000 161,600 0.8596 0.736 0.728 0.745 0.719 0.736 222,143 0.7275 1.16%
2023-03-06 0 0.860 0.850 0.860 0.840 0.870 170,000 145,780 0.8575 0.728 0.719 0.728 0.711 0.736 200,874 0.7257 -1.15%
2023-03-03 0 0.870 0.850 0.880 0.840 0.880 266,000 227,940 0.8569 0.736 0.719 0.745 0.711 0.745 314,309 0.7252 0.00%
2023-03-02 0 0.870 0.860 0.870 0.860 0.880 168,000 146,180 0.8701 0.736 0.728 0.736 0.728 0.745 198,511 0.7364 0.00%
2023-03-01 0 0.870 0.850 0.870 0.850 0.880 178,000 153,280 0.8611 0.736 0.719 0.736 0.719 0.745 210,327 0.7288 2.35%
2023-02-28 0 0.850 0.840 0.860 0.820 0.850 224,000 189,240 0.8448 0.719 0.711 0.728 0.694 0.719 264,681 0.7150 -2.30%
2023-02-27 0 0.870 0.860 0.890 0.860 0.870 194,000 168,080 0.8664 0.736 0.728 0.753 0.728 0.736 229,233 0.7332 0.00%
2023-02-24 0 0.870 0.860 0.870 0.860 0.870 164,000 142,480 0.8688 0.736 0.728 0.736 0.728 0.736 193,784 0.7353 1.16%
2023-02-23 0 0.860 0.860 0.900 0.850 0.900 176,000 151,620 0.8615 0.728 0.728 0.762 0.719 0.762 207,964 0.7291 -3.37%
2023-02-22 0 0.890 0.880 0.900 0.870 0.910 164,000 145,420 0.8867 0.753 0.745 0.762 0.736 0.770 193,784 0.7504 0.00%
2023-02-21 0 0.890 0.880 0.910 0.850 0.910 184,000 163,900 0.8908 0.753 0.745 0.770 0.719 0.770 217,416 0.7539 0.00%
2023-02-20 0 0.890 0.880 0.890 0.870 0.900 168,000 148,980 0.8868 0.753 0.745 0.753 0.736 0.762 198,511 0.7505 2.30%
2023-02-17 0 0.870 0.870 0.890 0.870 0.890 218,000 190,840 0.8754 0.736 0.736 0.753 0.736 0.753 257,591 0.7409 -2.25%
2023-02-16 0 0.890 0.880 0.890 0.880 0.890 184,000 163,720 0.8898 0.753 0.745 0.753 0.745 0.753 217,416 0.7530 1.14%
2023-02-15 0 0.880 0.880 0.890 0.880 0.890 220,000 194,460 0.8839 0.745 0.745 0.753 0.745 0.753 259,954 0.7481 -1.12%
2023-02-14 0 0.890 0.870 0.900 0.850 0.900 152,000 134,160 0.8826 0.753 0.736 0.762 0.719 0.762 179,605 0.7470 -1.11%
2023-02-13 0 0.900 0.890 0.940 0.900 0.920 162,000 147,620 0.9112 0.762 0.753 0.796 0.762 0.779 191,421 0.7712 -2.17%
2023-02-10 0 0.920 0.890 0.930 0.900 0.930 176,000 162,140 0.9213 0.779 0.753 0.787 0.762 0.787 207,964 0.7797 2.22%
2023-02-09 0 0.900 0.890 0.920 0.860 0.930 238,000 215,880 0.9071 0.762 0.753 0.779 0.728 0.787 281,223 0.7676 0.00%
2023-02-08 0 0.900 0.900 0.910 0.870 0.920 290,000 262,500 0.9052 0.762 0.762 0.770 0.736 0.779 342,667 0.7660 -2.17%
2023-02-07 0 0.920 0.910 0.920 0.920 0.930 190,000 175,040 0.9213 0.779 0.770 0.779 0.779 0.787 224,506 0.7797 0.00%
2023-02-06 0 0.920 0.910 0.930 0.910 0.940 154,000 141,920 0.9216 0.779 0.770 0.787 0.770 0.796 181,968 0.7799 -1.08%
2023-02-03 0 0.930 0.910 0.930 0.890 0.950 248,000 228,920 0.9231 0.787 0.770 0.787 0.753 0.804 293,040 0.7812 3.33%
2023-02-02 0 0.900 0.900 0.920 0.900 0.920 262,000 238,220 0.9092 0.762 0.762 0.779 0.762 0.779 309,582 0.7695 -3.23%
2023-02-01 0 0.930 0.920 0.940 0.910 0.970 150,600 138,244 0.9180 0.787 0.779 0.796 0.770 0.821 177,951 0.7769 4.49%
2023-01-31 0 0.890 0.890 0.910 0.880 0.980 180,000 163,940 0.9108 0.753 0.753 0.770 0.745 0.829 212,690 0.7708 0.00%
2023-01-30 0 0.890 0.880 0.910 0.890 1.010 236,000 213,160 0.9032 0.753 0.745 0.770 0.753 0.855 278,860 0.7644 -3.26%
2023-01-27 0 0.920 0.920 0.930 0.900 0.920 172,000 157,380 0.9150 0.779 0.779 0.787 0.762 0.779 203,237 0.7744 0.00%
2023-01-26 0 0.920 0.920 0.930 0.910 0.940 140,000 129,580 0.9256 0.779 0.779 0.787 0.770 0.796 165,426 0.7833 1.10%
2023-01-20 0 0.910 0.900 0.920 0.900 0.920 180,000 163,900 0.9106 0.770 0.762 0.779 0.762 0.779 212,690 0.7706 3.41%
2023-01-19 0 0.880 0.870 0.880 0.870 0.900 194,000 170,740 0.8801 0.745 0.736 0.745 0.736 0.762 229,233 0.7448 -2.22%
2023-01-18 0 0.900 0.870 0.900 0.870 0.900 178,000 156,640 0.8800 0.762 0.736 0.762 0.736 0.762 210,327 0.7447 2.27%
2023-01-17 0 0.880 0.860 0.900 0.870 0.910 168,000 149,260 0.8885 0.745 0.728 0.762 0.736 0.770 198,511 0.7519 -3.30%
2023-01-16 0 0.910 0.900 0.910 0.890 0.910 172,000 155,340 0.9031 0.770 0.762 0.770 0.753 0.770 203,237 0.7643 0.00%
2023-01-13 0 0.910 0.900 0.910 0.890 0.920 212,000 191,200 0.9019 0.770 0.762 0.770 0.753 0.779 250,502 0.7633 -3.19%
2023-01-12 0 0.940 0.900 0.940 0.900 0.960 194,000 179,200 0.9237 0.796 0.762 0.796 0.762 0.812 229,233 0.7817 1.08%
2023-01-11 0 0.930 0.910 0.940 0.910 0.940 174,000 161,780 0.9298 0.787 0.770 0.796 0.770 0.796 205,600 0.7869 0.00%
2023-01-10 0 0.930 0.900 0.940 0.910 0.990 182,000 171,460 0.9421 0.787 0.762 0.796 0.770 0.838 215,053 0.7973 -1.06%
2023-01-09 0 0.940 0.940 0.950 0.920 1.010 186,000 175,980 0.9461 0.796 0.796 0.804 0.779 0.855 219,780 0.8007 1.08%
2023-01-06 0 0.930 0.900 0.940 0.900 0.930 270,000 244,700 0.9063 0.787 0.762 0.796 0.762 0.787 319,035 0.7670 1.09%
2023-01-05 0 0.920 0.910 0.920 0.920 0.940 424,000 392,820 0.9265 0.779 0.770 0.779 0.779 0.796 501,003 0.7841 -1.08%
2023-01-04 0 0.930 0.920 0.930 0.930 1.040 626,000 600,180 0.9588 0.787 0.779 0.787 0.787 0.880 739,689 0.8114 -7.92%
2023-01-03 0 1.010 0.990 1.020 0.950 1.050 280,000 281,460 1.0052 0.855 0.838 0.863 0.804 0.889 330,851 0.8507 -0.98%
2022-12-30 0 1.020 1.000 1.020 0.890 1.050 688,000 669,760 0.9735 0.863 0.846 0.863 0.753 0.889 812,949 0.8239 14.61%
2022-12-29 0 0.890 0.890 0.910 0.890 0.940 222,000 199,460 0.8985 0.753 0.753 0.770 0.753 0.796 262,318 0.7604 -2.20%
2022-12-28 0 0.910 0.900 0.910 0.890 0.940 146,000 132,100 0.9048 0.770 0.762 0.770 0.753 0.796 172,515 0.7657 2.25%
2022-12-23 0 0.890 0.870 0.910 0.880 0.900 204,000 181,180 0.8881 0.753 0.736 0.770 0.745 0.762 241,049 0.7516 1.14%
2022-12-22 0 0.880 0.870 0.910 0.880 0.910 164,000 147,340 0.8984 0.745 0.736 0.770 0.745 0.770 193,784 0.7603 0.00%
2022-12-21 0 0.880 0.880 0.900 0.880 0.930 164,000 146,800 0.8951 0.745 0.745 0.762 0.745 0.787 193,784 0.7575 0.00%
2022-12-20 0 0.880 0.880 0.900 0.880 0.950 232,000 211,360 0.9110 0.745 0.745 0.762 0.745 0.804 274,134 0.7710 -2.22%
2022-12-19 0 0.900 0.860 0.910 0.880 0.950 508,000 470,060 0.9253 0.762 0.728 0.770 0.745 0.804 600,259 0.7831 -3.23%
2022-12-16 0 0.930 0.910 0.950 0.910 0.940 198,000 181,540 0.9169 0.787 0.770 0.804 0.770 0.796 233,959 0.7759 3.33%
2022-12-15 0 0.900 0.900 0.910 0.850 0.920 472,000 421,660 0.8933 0.762 0.762 0.770 0.719 0.779 557,721 0.7560 4.65%
2022-12-14 0 0.860 0.860 0.870 0.850 0.890 200,000 173,760 0.8688 0.728 0.728 0.736 0.719 0.753 236,322 0.7353 -3.37%
2022-12-13 0 0.890 0.880 0.890 0.860 0.930 204,000 183,040 0.8973 0.753 0.745 0.753 0.728 0.787 241,049 0.7593 2.30%
2022-12-12 0 0.870 0.860 0.880 0.850 0.920 186,000 162,860 0.8756 0.736 0.728 0.745 0.719 0.779 219,780 0.7410 4.82%
2022-12-09 0 0.830 0.850 0.870 0.800 0.890 474,000 392,520 0.8281 0.702 0.719 0.736 0.677 0.753 560,084 0.7008 -4.60%
2022-12-08 0 0.870 0.850 0.870 0.810 0.870 344,000 287,400 0.8355 0.736 0.719 0.736 0.686 0.736 406,474 0.7071 4.82%
2022-12-07 0 0.830 0.830 0.890 0.800 0.930 1,080,000 902,000 0.8352 0.702 0.702 0.753 0.677 0.787 1,276,140 0.7068 -7.78%
2022-12-06 0 0.900 0.880 0.910 0.890 0.920 160,000 142,800 0.8925 0.762 0.745 0.770 0.753 0.779 189,058 0.7553 0.00%
2022-12-05 0 0.900 0.870 0.910 0.870 0.930 190,000 172,760 0.9093 0.762 0.736 0.770 0.736 0.787 224,506 0.7695 1.12%
2022-12-02 0 0.890 0.870 0.900 0.880 0.920 150,000 134,380 0.8959 0.753 0.736 0.762 0.745 0.779 177,242 0.7582 0.00%
2022-12-01 0 0.890 0.900 0.910 0.870 0.920 202,000 181,080 0.8964 0.753 0.762 0.770 0.736 0.779 238,685 0.7587 -2.20%
2022-11-30 0 0.910 0.910 0.920 0.890 0.930 168,000 152,900 0.9101 0.770 0.770 0.779 0.753 0.787 198,511 0.7702 -1.09%
2022-11-29 0 0.920 0.910 0.950 0.890 0.940 156,000 142,560 0.9138 0.779 0.770 0.804 0.753 0.796 184,331 0.7734 -1.08%
2022-11-28 0 0.930 0.900 0.940 0.910 0.980 156,000 145,800 0.9346 0.787 0.762 0.796 0.770 0.829 184,331 0.7910 -6.06%
2022-11-25 0 0.990 0.940 1.010 0.940 1.050 284,000 283,900 0.9996 0.838 0.796 0.855 0.796 0.889 335,578 0.8460 -2.94%
2022-11-24 0 1.020 1.010 1.020 0.930 1.040 166,000 167,700 1.0102 0.863 0.855 0.863 0.787 0.880 196,147 0.8550 3.03%
2022-11-23 0 0.990 0.960 0.990 0.890 0.990 232,000 219,020 0.9441 0.838 0.812 0.838 0.753 0.838 274,134 0.7990 4.21%
2022-11-22 0 0.950 0.880 0.930 0.870 0.950 186,000 166,920 0.8974 0.804 0.745 0.787 0.736 0.804 219,780 0.7595 6.74%
2022-11-21 0 0.890 0.870 0.890 0.860 0.890 278,000 244,200 0.8784 0.753 0.736 0.753 0.728 0.753 328,488 0.7434 4.71%
2022-11-18 0 0.850 0.830 0.860 0.830 0.860 190,000 160,800 0.8463 0.719 0.702 0.728 0.702 0.728 224,506 0.7162 1.19%
2022-11-17 0 0.840 0.830 0.850 0.830 0.840 186,000 156,140 0.8395 0.711 0.702 0.719 0.702 0.711 219,780 0.7104 -1.18%
2022-11-16 0 0.850 0.830 0.850 0.820 0.850 192,000 161,440 0.8408 0.719 0.702 0.719 0.694 0.719 226,869 0.7116 2.41%
2022-11-15 0 0.830 0.800 0.840 0.790 0.880 254,000 215,560 0.8487 0.702 0.677 0.711 0.669 0.745 300,129 0.7182 2.47%
2022-11-14 0 0.810 0.800 0.820 0.800 0.900 170,000 144,840 0.8520 0.686 0.677 0.694 0.677 0.762 200,874 0.7210 -2.41%
2022-11-11 0 0.830 0.780 0.840 0.780 0.860 258,000 210,400 0.8155 0.702 0.660 0.711 0.660 0.728 304,856 0.6902 5.06%
2022-11-10 0 0.790 0.790 0.800 0.770 0.930 356,000 281,640 0.7911 0.669 0.669 0.677 0.652 0.787 420,654 0.6695 -5.95%
2022-11-09 0 0.840 0.840 0.880 0.810 0.900 292,000 249,720 0.8552 0.711 0.711 0.745 0.686 0.762 345,030 0.7238 1.20%
2022-11-08 0 0.830 0.800 0.840 0.790 0.880 160,000 134,540 0.8409 0.702 0.677 0.711 0.669 0.745 189,058 0.7116 -4.60%
2022-11-07 0 0.870 0.860 0.870 0.860 0.890 188,000 163,720 0.8709 0.736 0.728 0.736 0.728 0.753 222,143 0.7370 -3.33%
2022-11-04 0 0.900 0.800 0.900 0.730 0.940 306,000 250,500 0.8186 0.762 0.677 0.762 0.618 0.796 361,573 0.6928 9.76%
2022-11-03 0 0.820 0.810 0.820 0.760 0.870 220,000 182,260 0.8285 0.694 0.686 0.694 0.643 0.736 259,954 0.7011 -6.82%
2022-11-02 0 0.880 0.800 0.890 0.700 0.890 146,000 125,760 0.8614 0.745 0.677 0.753 0.592 0.753 172,515 0.7290 4.76%
2022-11-01 0 0.840 0.830 0.840 0.820 0.870 124,000 104,480 0.8426 0.711 0.702 0.711 0.694 0.736 146,520 0.7131 3.70%
2022-10-31 0 0.810 0.800 0.820 0.770 0.840 164,000 132,760 0.8095 0.686 0.677 0.694 0.652 0.711 193,784 0.6851 -4.71%
2022-10-28 0 0.850 0.810 0.910 0.830 0.950 214,000 186,180 0.8700 0.719 0.686 0.770 0.702 0.804 252,865 0.7363 -10.53%
2022-10-27 0 0.950 0.940 0.960 0.950 0.990 112,000 107,940 0.9638 0.804 0.796 0.812 0.804 0.838 132,340 0.8156 1.06%
2022-10-26 0 0.940 0.940 0.950 0.900 0.940 160,000 147,900 0.9244 0.796 0.796 0.804 0.762 0.796 189,058 0.7823 0.00%
2022-10-25 0 0.940 0.840 0.950 0.820 0.960 172,000 150,480 0.8749 0.796 0.711 0.804 0.694 0.812 203,237 0.7404 1.08%
2022-10-24 0 0.930 0.900 0.950 0.900 1.010 162,000 150,500 0.9290 0.787 0.762 0.804 0.762 0.855 191,421 0.7862 -7.00%
2022-10-21 0 1.000 0.990 1.010 0.940 1.040 164,000 163,540 0.9972 0.846 0.838 0.855 0.796 0.880 193,784 0.8439 2.04%
2022-10-20 0 0.980 0.960 1.010 0.920 1.060 160,000 159,100 0.9944 0.829 0.812 0.855 0.779 0.897 189,058 0.8415 -2.00%
2022-10-19 0 1.000 0.990 1.010 0.930 1.020 140,000 140,660 1.0047 0.846 0.838 0.855 0.787 0.863 165,426 0.8503 -2.91%
2022-10-18 0 1.030 1.010 1.040 1.010 1.080 118,000 122,100 1.0347 0.872 0.855 0.880 0.855 0.914 139,430 0.8757 -1.90%
2022-10-17 0 1.050 1.030 1.060 0.920 1.070 184,000 191,200 1.0391 0.889 0.872 0.897 0.779 0.906 217,416 0.8794 0.96%
2022-10-14 0 1.040 1.030 1.090 1.040 1.130 184,000 197,080 1.0711 0.880 0.872 0.922 0.880 0.956 217,416 0.9065 -0.95%
2022-10-13 0 1.050 1.040 1.070 1.040 1.130 138,000 145,000 1.0507 0.889 0.880 0.906 0.880 0.956 163,062 0.8892 -0.94%
2022-10-12 0 1.060 1.040 1.110 1.030 1.110 142,000 152,640 1.0749 0.897 0.880 0.939 0.872 0.939 167,789 0.9097 -5.36%
2022-10-11 0 1.120 1.110 1.160 1.090 1.160 166,000 189,260 1.1401 0.948 0.939 0.982 0.922 0.982 196,147 0.9649 6.67%
2022-10-10 0 1.050 1.050 1.150 1.010 1.050 4,000 4,120 1.0300 0.889 0.889 0.973 0.855 0.889 4,726 0.8717 -9.48%
2022-10-07 0 1.160 1.010 1.110 - - 0 0 - 0.982 0.855 0.939 - - 0 - 0.00%
2022-10-06 0 1.160 1.100 1.150 1.150 1.200 148,000 174,320 1.1778 0.982 0.931 0.973 0.973 1.016 174,878 0.9968 0.00%
2022-10-05 0 1.160 1.080 1.160 1.080 1.220 190,000 223,180 1.1746 0.982 0.914 0.982 0.914 1.032 224,506 0.9941 5.45%
2022-10-03 0 1.100 1.100 1.150 1.100 1.160 34,000 38,420 1.1300 0.931 0.931 0.973 0.931 0.982 40,175 0.9563 -6.78%
2022-09-30 0 1.180 1.180 1.200 1.090 1.180 76,000 85,660 1.1271 0.999 0.999 1.016 0.922 0.999 89,802 0.9539 4.42%
2022-09-29 0 1.130 1.110 1.130 1.130 1.130 14,000 15,820 1.1300 0.956 0.939 0.956 0.956 0.956 16,543 0.9563 0.00%
2022-09-28 0 1.130 1.130 1.190 1.130 1.170 84,000 98,040 1.1671 0.956 0.956 1.007 0.956 0.990 99,255 0.9878 -4.24%
2022-09-27 0 1.180 1.150 1.190 1.150 1.190 22,000 25,680 1.1673 0.999 0.973 1.007 0.973 1.007 25,995 0.9879 1.72%
2022-09-26 0 1.160 1.150 1.200 1.140 1.200 92,000 107,400 1.1674 0.982 0.973 1.016 0.965 1.016 108,708 0.9880 -4.92%
2022-09-23 0 1.220 1.220 1.290 1.220 1.300 10,000 12,520 1.2520 1.032 1.032 1.092 1.032 1.100 11,816 1.0596 -3.94%
2022-09-22 0 1.270 1.200 1.270 1.280 1.280 10,000 12,800 1.2800 1.075 1.016 1.075 1.083 1.083 11,816 1.0833 -2.31%
2022-09-21 0 1.300 1.220 1.300 1.220 1.300 22,000 28,440 1.2927 1.100 1.032 1.100 1.032 1.100 25,995 1.0940 0.00%
2022-09-20 0 1.300 1.220 1.300 1.210 1.300 24,000 30,740 1.2808 1.100 1.032 1.100 1.024 1.100 28,359 1.0840 1.56%
2022-09-19 0 1.280 1.200 1.280 1.280 1.300 12,000 15,480 1.2900 1.083 1.016 1.083 1.083 1.100 14,179 1.0917 -1.54%
2022-09-16 0 1.300 1.150 1.340 1.300 1.320 50,000 65,120 1.3024 1.100 0.973 1.134 1.100 1.117 59,081 1.1022 -2.99%
2022-09-15 0 1.340 1.300 1.350 1.330 1.350 8,000 10,700 1.3375 1.134 1.100 1.143 1.126 1.143 9,453 1.1319 -0.74%
2022-09-14 0 1.350 1.310 1.390 1.310 1.350 30,000 39,840 1.3280 1.143 1.109 1.176 1.109 1.143 35,448 1.1239 0.00%
2022-09-13 0 1.350 1.270 1.390 1.350 1.350 2,000 2,700 1.3500 1.143 1.075 1.176 1.143 1.143 2,363 1.1425 -2.88%
2022-09-09 0 1.390 1.320 1.390 1.290 1.400 254,000 341,960 1.3463 1.176 1.117 1.176 1.092 1.185 300,129 1.1394 2.21%
2022-09-08 0 1.360 1.320 1.360 1.370 1.370 2,000 2,740 1.3700 1.151 1.117 1.151 1.159 1.159 2,363 1.1594 -0.73%
2022-09-07 0 1.370 1.370 1.380 1.360 1.390 70,000 96,220 1.3746 1.159 1.159 1.168 1.151 1.176 82,713 1.1633 0.74%
2022-09-06 0 1.360 1.350 1.500 1.360 1.450 112,000 156,240 1.3950 1.151 1.143 1.269 1.151 1.227 132,340 1.1806 -6.21%
2022-09-05 0 1.450 1.390 1.450 1.350 1.490 212,000 301,580 1.4225 1.227 1.176 1.227 1.143 1.261 250,502 1.2039 4.32%
2022-09-02 0 1.390 1.390 1.460 1.360 1.500 62,000 91,660 1.4784 1.176 1.176 1.236 1.151 1.269 73,260 1.2512 -6.08%
2022-09-01 0 1.480 1.350 1.480 - - 0 0 - 1.253 1.143 1.253 - - 0 - -0.67%
2022-08-31 0 1.490 1.380 1.490 1.490 1.490 10,000 14,900 1.4900 1.261 1.168 1.261 1.261 1.261 11,816 1.2610 -0.67%
2022-08-30 0 1.500 1.350 1.500 1.360 1.500 224,000 318,640 1.4225 1.269 1.143 1.269 1.151 1.269 264,681 1.2039 4.90%
2022-08-29 0 1.430 1.430 1.570 1.430 1.430 42,000 60,060 1.4300 1.210 1.210 1.329 1.210 1.210 49,628 1.2102 0.00%
2022-08-26 0 1.430 1.430 1.590 1.420 1.430 32,000 45,660 1.4269 1.210 1.210 1.346 1.202 1.210 37,812 1.2076 0.00%
2022-08-25 0 1.430 1.430 1.520 1.430 1.430 34,000 48,600 1.4294 1.210 1.210 1.286 1.210 1.210 40,175 1.2097 0.00%
2022-08-24 0 1.430 1.430 1.480 1.430 1.480 42,000 61,200 1.4571 1.210 1.210 1.253 1.210 1.253 49,628 1.2332 -3.38%
2022-08-23 0 1.480 1.470 1.490 1.470 1.510 134,000 199,120 1.4860 1.253 1.244 1.261 1.244 1.278 158,336 1.2576 -2.63%
2022-08-22 0 1.520 1.500 1.520 1.450 1.540 194,000 295,440 1.5229 1.286 1.269 1.286 1.227 1.303 229,233 1.2888 1.33%
2022-08-19 0 1.500 1.460 1.500 1.480 1.600 52,000 82,080 1.5785 1.269 1.236 1.269 1.253 1.354 61,444 1.3359 1.35%
2022-08-18 0 1.480 1.480 1.550 1.480 1.570 136,000 208,800 1.5353 1.253 1.253 1.312 1.253 1.329 160,699 1.2993 -2.63%
2022-08-17 0 1.520 1.500 1.520 1.520 1.520 4,000 6,080 1.5200 1.286 1.269 1.286 1.286 1.286 4,726 1.2864 -1.94%
2022-08-16 0 1.550 1.460 1.540 1.460 1.550 122,000 181,940 1.4913 1.312 1.236 1.303 1.236 1.312 144,157 1.2621 0.00%
2022-08-15 0 1.550 1.500 1.530 1.460 1.560 168,000 256,400 1.5262 1.312 1.269 1.295 1.236 1.320 198,511 1.2916 1.31%
2022-08-12 0 1.530 1.530 1.570 1.530 1.530 12,000 18,360 1.5300 1.295 1.295 1.329 1.295 1.295 14,179 1.2948 -0.65%
2022-08-11 0 1.540 1.520 1.550 1.500 1.550 234,000 358,200 1.5308 1.303 1.286 1.312 1.269 1.312 276,497 1.2955 7.69%
2022-08-10 0 1.430 1.430 1.460 1.430 1.520 248,000 366,140 1.4764 1.210 1.210 1.236 1.210 1.286 293,040 1.2495 -9.49%
2022-08-09 0 1.580 1.520 1.580 1.580 1.580 4,000 6,320 1.5800 1.337 1.286 1.337 1.337 1.337 4,726 1.3372 -3.07%
2022-08-08 0 1.630 1.590 1.630 1.590 1.630 18,000 28,920 1.6067 1.379 1.346 1.379 1.346 1.379 21,269 1.3597 0.00%
2022-08-05 0 1.630 1.630 1.660 1.610 1.710 148,000 246,080 1.6627 1.379 1.379 1.405 1.363 1.447 174,878 1.4071 1.87%
2022-08-04 0 1.600 1.600 1.650 1.530 1.780 92,000 147,420 1.6024 1.354 1.354 1.396 1.295 1.506 108,708 1.3561 -5.88%
2022-08-03 0 1.700 1.600 1.700 1.670 1.770 128,000 223,580 1.7467 1.439 1.354 1.439 1.413 1.498 151,246 1.4783 1.19%
2022-08-02 0 1.680 1.680 1.690 1.680 1.800 246,000 423,960 1.7234 1.422 1.422 1.430 1.422 1.523 290,676 1.4585 -4.00%
2022-08-01 0 1.750 1.690 1.750 1.690 1.780 178,000 310,960 1.7470 1.481 1.430 1.481 1.430 1.506 210,327 1.4785 0.00%
2022-07-29 0 1.750 1.730 1.750 1.700 1.790 354,000 626,880 1.7708 1.481 1.464 1.481 1.439 1.515 418,290 1.4987 1.74%
2022-07-28 0 1.720 1.700 1.730 1.690 1.760 364,000 625,320 1.7179 1.456 1.439 1.464 1.430 1.489 430,106 1.4539 1.18%
2022-07-27 0 1.700 1.680 1.710 1.640 1.730 392,000 655,640 1.6726 1.439 1.422 1.447 1.388 1.464 463,192 1.4155 3.03%
2022-07-26 0 1.650 1.640 1.660 1.610 1.680 374,000 616,140 1.6474 1.396 1.388 1.405 1.363 1.422 441,923 1.3942 3.12%
2022-07-25 0 1.600 1.570 1.600 1.570 1.640 366,000 589,720 1.6113 1.354 1.329 1.354 1.329 1.388 432,470 1.3636 2.56%
2022-07-22 0 1.560 1.560 1.570 1.550 1.610 382,000 604,300 1.5819 1.320 1.320 1.329 1.312 1.363 451,375 1.3388 -1.89%
2022-07-21 0 1.590 1.560 1.590 1.450 1.640 572,000 904,860 1.5819 1.346 1.320 1.346 1.227 1.388 675,882 1.3388 -1.24%
2022-07-20 0 1.610 1.550 1.610 1.510 1.650 356,000 561,320 1.5767 1.363 1.312 1.363 1.278 1.396 420,654 1.3344 0.00%
2022-07-19 0 1.610 1.600 1.610 1.600 1.640 290,000 468,100 1.6141 1.363 1.354 1.363 1.354 1.388 342,667 1.3660 1.26%
2022-07-18 0 1.590 1.550 1.590 1.530 1.600 400,000 634,060 1.5852 1.346 1.312 1.346 1.295 1.354 472,645 1.3415 1.92%
2022-07-15 0 1.560 1.550 1.570 1.550 1.600 214,000 335,440 1.5675 1.320 1.312 1.329 1.312 1.354 252,865 1.3266 0.65%
2022-07-14 0 1.550 1.510 1.560 1.520 1.600 386,000 600,480 1.5556 1.312 1.278 1.320 1.286 1.354 456,102 1.3165 1.97%
2022-07-13 0 1.520 1.470 1.540 1.460 1.540 584,000 888,640 1.5216 1.286 1.244 1.303 1.236 1.303 690,061 1.2878 0.66%
2022-07-12 0 1.510 1.460 1.510 1.450 1.530 828,000 1,236,980 1.4939 1.278 1.236 1.278 1.227 1.295 978,374 1.2643 6.34%
2022-07-11 0 1.420 1.340 1.420 1.270 1.490 594,000 816,460 1.3745 1.202 1.134 1.202 1.075 1.261 701,877 1.1633 4.41%
2022-07-08 0 1.360 1.350 1.360 1.350 1.410 242,000 330,460 1.3655 1.151 1.143 1.151 1.143 1.193 285,950 1.1557 -2.86%
2022-07-07 0 1.400 1.400 1.420 1.400 1.440 280,000 394,500 1.4089 1.185 1.185 1.202 1.185 1.219 330,851 1.1924 -2.78%
2022-07-06 0 1.440 1.440 1.450 1.440 1.550 236,000 352,020 1.4916 1.219 1.219 1.227 1.219 1.312 278,860 1.2624 -5.88%
2022-07-05 0 1.530 1.530 1.550 1.430 1.650 478,000 704,760 1.4744 1.295 1.295 1.312 1.210 1.396 564,810 1.2478 2.00%
2022-07-04 0 1.500 1.500 1.520 1.500 1.520 228,000 343,260 1.5055 1.269 1.269 1.286 1.269 1.286 269,407 1.2741 -1.32%
2022-06-30 0 1.520 1.520 1.550 1.500 1.600 650,000 999,980 1.5384 1.286 1.286 1.312 1.269 1.354 768,047 1.3020 -5.00%
2022-06-29 0 1.600 1.600 1.640 1.600 1.690 258,000 420,220 1.6288 1.354 1.354 1.388 1.354 1.430 304,856 1.3784 -3.03%
2022-06-28 0 1.650 1.650 1.670 1.500 1.700 990,000 1,579,760 1.5957 1.396 1.396 1.413 1.269 1.439 1,169,795 1.3505 5.10%
2022-06-27 0 1.570 1.570 1.590 1.510 1.750 1,216,000 1,947,360 1.6014 1.329 1.329 1.346 1.278 1.481 1,436,839 1.3553 -10.29%
2022-06-24 0 1.750 1.750 1.800 1.750 1.900 1,300,000 2,347,740 1.8060 1.481 1.481 1.523 1.481 1.608 1,536,095 1.5284 -7.89%
2022-06-23 0 1.900 1.880 1.900 1.860 1.900 590,000 1,109,540 1.8806 1.608 1.591 1.608 1.574 1.608 697,151 1.5915 -1.55%
2022-06-22 0 1.930 1.880 1.930 1.860 1.970 1,692,000 3,221,180 1.9038 1.633 1.591 1.633 1.574 1.667 1,999,286 1.6112 -1.53%
2022-06-21 0 1.960 1.960 1.970 1.910 1.970 1,246,000 2,415,980 1.9390 1.659 1.659 1.667 1.616 1.667 1,472,288 1.6410 -0.51%
2022-06-20 0 1.970 1.960 1.970 1.900 1.980 1,382,000 2,655,140 1.9212 1.667 1.659 1.667 1.608 1.676 1,632,987 1.6259 0.00%
2022-06-17 0 1.970 1.960 1.970 1.930 2.000 746,000 1,467,620 1.9673 1.667 1.659 1.667 1.633 1.693 881,482 1.6649 2.07%
2022-06-16 0 1.930 1.930 1.950 1.920 2.020 3,010,000 5,897,540 1.9593 1.633 1.633 1.650 1.625 1.710 3,556,650 1.6582 -2.53%
2022-06-15 0 1.980 1.980 1.990 1.910 2.030 1,454,000 2,879,240 1.9802 1.676 1.676 1.684 1.616 1.718 1,718,063 1.6759 0.51%
2022-06-14 0 1.970 1.960 1.980 1.910 2.030 2,214,000 4,344,880 1.9625 1.667 1.659 1.676 1.616 1.718 2,616,087 1.6608 -1.99%
2022-06-13 0 2.010 2.010 2.030 2.000 2.130 5,524,000 11,285,220 2.0429 1.701 1.701 1.718 1.693 1.803 6,527,221 1.7289 -4.29%
2022-06-10 0 2.100 2.100 2.110 2.000 2.450 49,114,000 108,330,460 2.2057 1.777 1.777 1.786 1.693 2.073 58,033,655 1.8667

Copyright & disclaimer, Privacy policy

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

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

Back to top