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
2026-01-14 0 0.700 0.680 0.700 0.700 0.710 226,000 158,760 0.7025 0.700 0.680 0.700 0.700 0.710 226,000 0.7025 -1.41%
2026-01-13 0 0.710 0.680 0.720 0.690 0.710 290,000 202,860 0.6995 0.710 0.680 0.720 0.690 0.710 290,000 0.6995 0.00%
2026-01-12 0 0.710 0.700 0.710 0.690 0.710 194,000 134,420 0.6929 0.710 0.700 0.710 0.690 0.710 194,000 0.6929 2.90%
2026-01-09 0 0.690 0.680 0.700 0.670 0.690 206,000 140,480 0.6819 0.690 0.680 0.700 0.670 0.690 206,000 0.6819 1.47%
2026-01-08 0 0.680 0.660 0.690 0.660 0.680 254,000 170,700 0.6720 0.680 0.660 0.690 0.660 0.680 254,000 0.6720 1.49%
2026-01-07 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2026-01-06 0 0.670 0.660 0.670 0.670 0.670 58,000 38,860 0.6700 0.670 0.660 0.670 0.670 0.670 58,000 0.6700 0.00%
2026-01-05 0 0.670 0.660 0.670 0.670 0.680 100,000 67,300 0.6730 0.670 0.660 0.670 0.670 0.680 100,000 0.6730 -1.47%
2026-01-02 0 0.680 0.670 0.690 0.680 0.700 204,000 139,500 0.6838 0.680 0.670 0.690 0.680 0.700 204,000 0.6838 0.00%
2025-12-31 0 0.680 0.660 0.710 0.680 0.710 242,000 169,100 0.6988 0.680 0.660 0.710 0.680 0.710 242,000 0.6988 1.49%
2025-12-30 0 0.670 0.660 0.700 0.670 0.710 330,000 233,580 0.7078 0.670 0.660 0.700 0.670 0.710 330,000 0.7078 -2.90%
2025-12-29 0 0.690 0.680 0.700 0.690 0.720 268,000 187,560 0.6999 0.690 0.680 0.700 0.690 0.720 268,000 0.6999 0.00%
2025-12-24 0 0.690 0.670 0.700 0.680 0.700 178,000 122,680 0.6892 0.690 0.670 0.700 0.680 0.700 178,000 0.6892 -1.43%
2025-12-23 0 0.700 0.670 0.700 0.700 0.710 226,000 158,220 0.7001 0.700 0.670 0.700 0.700 0.710 226,000 0.7001 0.00%
2025-12-22 0 0.700 0.670 0.710 0.700 0.720 208,000 147,300 0.7082 0.700 0.670 0.710 0.700 0.720 208,000 0.7082 0.72%
2025-12-19 0 0.710 0.670 0.710 0.700 0.730 514,000 361,100 0.7025 0.695 0.656 0.695 0.685 0.715 525,094 0.6877 4.41%
2025-12-18 0 0.680 0.670 0.700 0.680 0.720 236,000 166,960 0.7075 0.666 0.656 0.685 0.666 0.705 241,094 0.6925 -4.23%
2025-12-17 0 0.710 0.680 0.710 0.710 0.720 232,000 166,040 0.7157 0.695 0.666 0.695 0.695 0.705 237,007 0.7006 1.43%
2025-12-16 0 0.700 0.680 0.710 0.700 0.710 208,000 146,300 0.7034 0.685 0.666 0.695 0.685 0.695 212,489 0.6885 -1.41%
2025-12-15 0 0.710 0.700 0.730 0.710 0.710 204,000 144,840 0.7100 0.695 0.685 0.715 0.695 0.695 208,403 0.6950 0.00%
2025-12-12 0 0.710 0.700 0.710 0.700 0.720 218,000 156,820 0.7194 0.695 0.685 0.695 0.685 0.705 222,705 0.7042 -1.39%
2025-12-11 0 0.720 0.670 0.720 0.700 0.720 648,000 454,040 0.7007 0.705 0.656 0.705 0.685 0.705 661,986 0.6859 0.00%
2025-12-10 0 0.720 0.650 0.720 0.690 0.730 230,000 161,280 0.7012 0.705 0.636 0.705 0.675 0.715 234,964 0.6864 2.86%
2025-12-09 0 0.700 0.640 0.700 0.650 0.700 14,000 9,560 0.6829 0.685 0.626 0.685 0.636 0.685 14,302 0.6684 0.00%
2025-12-08 0 0.700 0.640 0.700 0.660 0.720 104,000 70,640 0.6792 0.685 0.626 0.685 0.646 0.705 106,245 0.6649 7.69%
2025-12-05 0 0.650 0.640 0.660 0.650 0.660 72,000 47,040 0.6533 0.636 0.626 0.646 0.636 0.646 73,554 0.6395 0.00%
2025-12-04 0 0.650 0.640 0.650 0.650 0.670 158,000 102,740 0.6503 0.636 0.626 0.636 0.636 0.656 161,410 0.6365 0.00%
2025-12-03 0 0.650 0.630 0.650 0.630 0.670 144,000 93,060 0.6463 0.636 0.617 0.636 0.617 0.656 147,108 0.6326 4.84%
2025-12-02 0 0.620 0.620 0.640 0.620 0.640 18,000 11,240 0.6244 0.607 0.607 0.626 0.607 0.626 18,388 0.6113 0.00%
2025-12-01 0 0.620 0.620 0.640 0.620 0.640 49,857 31,775 0.6373 0.607 0.607 0.626 0.607 0.626 50,933 0.6239 -4.62%
2025-11-28 0 0.650 0.620 0.650 0.630 0.650 58,000 37,120 0.6400 0.636 0.607 0.636 0.617 0.636 59,252 0.6265 4.84%
2025-11-27 0 0.620 0.600 0.640 0.620 0.630 280,000 174,800 0.6243 0.607 0.587 0.626 0.607 0.617 286,043 0.6111 0.00%
2025-11-26 0 0.620 0.600 0.640 0.600 0.630 216,000 134,280 0.6217 0.607 0.587 0.626 0.587 0.617 220,662 0.6085 0.00%
2025-11-25 0 0.620 0.600 0.630 0.610 0.650 276,000 173,860 0.6299 0.607 0.587 0.617 0.597 0.636 281,957 0.6166 -1.59%
2025-11-24 0 0.630 0.610 0.640 0.610 0.660 252,000 158,780 0.6301 0.617 0.597 0.626 0.597 0.646 257,439 0.6168 0.00%
2025-11-21 0 0.630 0.590 0.630 0.620 0.630 252,000 157,100 0.6234 0.617 0.578 0.617 0.607 0.617 257,439 0.6102 5.00%
2025-11-20 0 0.600 0.580 0.630 0.580 0.600 260,000 152,780 0.5876 0.587 0.568 0.617 0.568 0.587 265,612 0.5752 0.00%
2025-11-19 0 0.600 0.590 0.610 0.590 0.610 220,000 130,760 0.5944 0.587 0.578 0.597 0.578 0.597 224,748 0.5818 0.00%
2025-11-18 0 0.600 0.580 0.610 0.570 0.630 310,000 186,720 0.6023 0.587 0.568 0.597 0.558 0.617 316,691 0.5896 -3.23%
2025-11-17 0 0.620 0.580 0.620 0.570 0.640 22,000 12,880 0.5855 0.607 0.568 0.607 0.558 0.626 22,475 0.5731 6.90%
2025-11-14 0 0.580 0.580 0.650 0.580 0.670 620,000 382,960 0.6177 0.568 0.568 0.636 0.568 0.656 633,381 0.6046 -9.38%
2025-11-13 0 0.640 0.630 0.650 0.640 0.640 258,000 165,120 0.6400 0.626 0.617 0.636 0.626 0.626 263,568 0.6265 0.00%
2025-11-12 0 0.640 0.630 0.650 0.620 0.660 244,000 156,400 0.6410 0.626 0.617 0.636 0.607 0.646 249,266 0.6274 -1.54%
2025-11-11 0 0.650 0.640 0.650 0.650 0.680 264,000 172,600 0.6538 0.636 0.626 0.636 0.636 0.666 269,698 0.6400 0.00%
2025-11-10 0 0.650 0.640 0.650 0.660 0.680 200,000 133,640 0.6682 0.636 0.626 0.636 0.646 0.666 204,317 0.6541 -1.52%
2025-11-07 0 0.660 0.640 0.680 0.630 0.670 162,000 104,880 0.6474 0.646 0.626 0.666 0.617 0.656 165,496 0.6337 3.13%
2025-11-06 0 0.640 0.620 0.640 0.630 0.680 322,000 210,180 0.6527 0.626 0.607 0.626 0.617 0.666 328,950 0.6389 -1.54%
2025-11-05 0 0.650 0.640 0.650 0.650 0.680 278,000 181,880 0.6542 0.636 0.626 0.636 0.636 0.666 284,000 0.6404 -1.52%
2025-11-04 0 0.660 0.640 0.660 0.660 0.670 256,000 169,300 0.6613 0.646 0.626 0.646 0.646 0.656 261,525 0.6474 1.54%
2025-11-03 0 0.650 0.620 0.650 0.640 0.700 394,000 258,900 0.6571 0.636 0.607 0.636 0.626 0.685 402,504 0.6432 1.56%
2025-10-31 0 0.640 0.640 0.650 0.640 0.700 108,000 71,460 0.6617 0.626 0.626 0.636 0.626 0.685 110,331 0.6477 -3.03%
2025-10-30 0 0.660 0.640 0.660 0.660 0.680 240,000 159,780 0.6658 0.646 0.626 0.646 0.646 0.666 245,180 0.6517 -4.35%
2025-10-28 0 0.690 0.630 0.690 0.670 0.700 228,000 152,880 0.6705 0.675 0.617 0.675 0.656 0.685 232,921 0.6564 4.55%
2025-10-27 0 0.660 0.640 0.660 0.650 0.730 278,000 192,380 0.6920 0.646 0.626 0.646 0.636 0.715 284,000 0.6774 -5.71%
2025-10-24 0 0.700 0.640 0.700 0.700 0.730 216,000 153,120 0.7089 0.685 0.626 0.685 0.685 0.715 220,662 0.6939 2.94%
2025-10-23 0 0.680 0.640 0.690 0.680 0.700 254,000 173,980 0.6850 0.666 0.626 0.675 0.666 0.685 259,482 0.6705 0.00%
2025-10-22 0 0.680 0.650 0.680 0.690 0.690 2,000 1,380 0.6900 0.666 0.636 0.666 0.675 0.675 2,043 0.6754 1.49%
2025-10-21 0 0.670 0.660 0.670 0.640 0.690 214,000 140,400 0.6561 0.656 0.646 0.656 0.626 0.675 218,619 0.6422 6.35%
2025-10-20 0 0.630 0.630 0.650 0.620 0.690 654,000 418,300 0.6396 0.617 0.617 0.636 0.607 0.675 668,115 0.6261 -4.55%
2025-10-17 0 0.660 0.650 0.670 0.650 0.670 54,000 35,600 0.6593 0.646 0.636 0.656 0.636 0.656 55,165 0.6453 -2.94%
2025-10-16 0 0.680 0.650 0.680 0.650 0.680 236,000 157,840 0.6688 0.666 0.636 0.666 0.636 0.666 241,094 0.6547 0.00%
2025-10-15 0 0.680 0.670 0.690 0.640 0.690 412,000 277,820 0.6743 0.666 0.656 0.675 0.626 0.675 420,892 0.6601 1.49%
2025-10-14 0 0.670 0.670 0.680 0.650 0.680 46,000 31,040 0.6748 0.656 0.656 0.666 0.636 0.666 46,993 0.6605 -1.47%
2025-10-13 0 0.680 0.660 0.680 0.660 0.720 424,000 293,640 0.6925 0.666 0.646 0.666 0.646 0.705 433,151 0.6779 -2.86%
2025-10-10 0 0.700 0.690 0.700 0.690 0.740 102,000 71,140 0.6975 0.685 0.675 0.685 0.675 0.724 104,201 0.6827 0.00%
2025-10-09 0 0.700 0.690 0.700 0.700 0.740 212,000 150,180 0.7084 0.685 0.675 0.685 0.685 0.724 216,576 0.6934 -4.11%
2025-10-08 0 0.730 0.710 0.740 0.730 0.740 274,000 200,720 0.7326 0.715 0.695 0.724 0.715 0.724 279,914 0.7171 1.39%
2025-10-06 0 0.720 0.720 0.740 0.720 0.790 206,000 151,380 0.7349 0.705 0.705 0.724 0.705 0.773 210,446 0.7193 -5.26%
2025-10-03 0 0.760 0.740 0.770 0.740 0.860 252,000 197,800 0.7849 0.744 0.724 0.754 0.724 0.842 257,439 0.7683 -3.80%
2025-10-02 0 0.790 0.770 0.800 0.770 0.850 192,000 160,080 0.8338 0.773 0.754 0.783 0.754 0.832 196,144 0.8161 -8.14%
2025-09-30 0 0.860 0.850 0.860 0.740 0.890 604,000 481,260 0.7968 0.842 0.832 0.842 0.724 0.871 617,036 0.7800 19.44%
2025-09-29 0 0.720 0.690 0.720 0.740 0.740 2,000 1,480 0.7400 0.705 0.675 0.705 0.724 0.724 2,043 0.7244 2.86%
2025-09-26 0 0.700 0.690 0.700 0.690 0.700 184,000 127,400 0.6924 0.685 0.675 0.685 0.675 0.685 187,971 0.6778 -1.41%
2025-09-25 0 0.710 0.700 0.710 0.690 0.710 52,000 36,400 0.7000 0.695 0.685 0.695 0.675 0.695 53,122 0.6852 1.43%
2025-09-24 0 0.700 0.680 0.700 - - 0 0 - 0.685 0.666 0.685 - - 0 - 0.00%
2025-09-23 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.685 0.666 0.685 0.685 0.685 2,043 0.6852 0.00%
2025-09-22 0 0.700 0.680 0.700 0.680 0.710 10,000 7,000 0.7000 0.685 0.666 0.685 0.666 0.695 10,216 0.6852 0.00%
2025-09-19 0 0.700 0.680 0.700 0.690 0.710 242,000 169,100 0.6988 0.685 0.666 0.685 0.675 0.695 247,223 0.6840 -1.41%
2025-09-18 0 0.710 0.690 0.710 0.680 0.720 242,000 169,460 0.7002 0.695 0.675 0.695 0.666 0.705 247,223 0.6855 -2.74%
2025-09-17 0 0.730 0.720 0.730 0.720 0.730 138,000 100,640 0.7293 0.715 0.705 0.715 0.705 0.715 140,978 0.7139 -1.35%
2025-09-16 0 0.740 0.720 0.740 0.730 0.740 142,000 103,700 0.7303 0.724 0.705 0.724 0.715 0.724 145,065 0.7149 -1.33%
2025-09-15 0 0.750 0.730 0.750 0.730 0.770 270,000 200,040 0.7409 0.734 0.715 0.734 0.715 0.754 275,827 0.7252 4.17%
2025-09-12 0 0.720 0.720 0.750 0.720 0.750 242,000 178,060 0.7358 0.705 0.705 0.734 0.705 0.734 247,223 0.7202 -5.26%
2025-09-11 0 0.760 0.730 0.760 0.750 0.760 200,000 150,080 0.7504 0.744 0.715 0.744 0.734 0.744 204,317 0.7345 0.00%
2025-09-10 0 0.760 0.730 0.760 0.730 0.780 206,000 155,680 0.7557 0.744 0.715 0.744 0.715 0.764 210,446 0.7398 2.70%
2025-09-09 0 0.740 0.720 0.740 0.730 0.750 214,000 158,360 0.7400 0.724 0.705 0.724 0.715 0.734 218,619 0.7244 -1.33%
2025-09-08 0 0.750 0.720 0.760 0.750 0.750 192,000 144,000 0.7500 0.734 0.705 0.744 0.734 0.734 196,144 0.7342 0.00%
2025-09-05 0 0.750 0.710 0.760 0.750 0.750 192,000 144,000 0.7500 0.734 0.695 0.744 0.734 0.734 196,144 0.7342 0.00%
2025-09-04 0 0.750 0.710 0.760 0.720 0.780 202,000 155,260 0.7686 0.734 0.695 0.744 0.705 0.764 206,360 0.7524 -1.32%
2025-09-03 0 0.760 0.730 0.760 0.730 0.770 22,000 16,480 0.7491 0.744 0.715 0.744 0.715 0.754 22,475 0.7333 -0.65%
2025-09-02 0 0.780 0.750 0.780 0.740 0.780 544,000 415,860 0.7644 0.749 0.720 0.749 0.710 0.749 566,638 0.7339 5.41%
2025-09-01 0 0.740 0.740 0.750 0.720 0.760 142,000 106,280 0.7485 0.710 0.710 0.720 0.691 0.730 147,909 0.7185 -2.63%
2025-08-29 0 0.760 0.730 0.770 0.760 0.760 258,000 196,100 0.7601 0.730 0.701 0.739 0.730 0.730 268,736 0.7297 0.00%
2025-08-28 0 0.760 0.730 0.760 0.740 0.770 210,000 158,740 0.7559 0.730 0.701 0.730 0.710 0.739 218,739 0.7257 -1.30%
2025-08-27 0 0.770 0.720 0.780 0.730 0.780 200,000 152,400 0.7620 0.739 0.691 0.749 0.701 0.749 208,323 0.7316 0.00%
2025-08-26 0 0.770 0.720 0.780 0.760 0.770 228,000 173,720 0.7619 0.739 0.691 0.749 0.730 0.739 237,488 0.7315 1.32%
2025-08-25 0 0.760 0.750 0.770 0.730 0.770 198,000 150,560 0.7604 0.730 0.720 0.739 0.701 0.739 206,240 0.7300 -2.56%
2025-08-22 0 0.780 0.700 0.780 0.730 0.780 200,000 152,280 0.7614 0.749 0.672 0.749 0.701 0.749 208,323 0.7310 0.00%
2025-08-21 0 0.780 0.710 0.780 0.740 0.780 242,000 185,000 0.7645 0.749 0.682 0.749 0.710 0.749 252,071 0.7339 4.00%
2025-08-20 0 0.750 0.730 0.750 0.750 0.770 196,000 148,940 0.7599 0.720 0.701 0.720 0.720 0.739 204,156 0.7295 -2.60%
2025-08-19 0 0.770 0.730 0.770 0.760 0.780 240,000 184,800 0.7700 0.739 0.701 0.739 0.730 0.749 249,987 0.7392 0.00%
2025-08-18 0 0.770 0.770 0.780 0.760 0.770 236,000 179,380 0.7601 0.739 0.739 0.749 0.730 0.739 245,821 0.7297 -1.28%
2025-08-15 0 0.780 0.750 0.780 0.750 0.780 218,000 165,680 0.7600 0.749 0.720 0.749 0.720 0.749 227,072 0.7296 2.63%
2025-08-14 0 0.760 0.750 0.760 0.760 0.780 196,000 150,920 0.7700 0.730 0.720 0.730 0.730 0.749 204,156 0.7392 1.33%
2025-08-13 0 0.750 0.750 0.760 0.740 0.760 222,000 166,360 0.7494 0.720 0.720 0.730 0.710 0.730 231,238 0.7194 0.00%
2025-08-12 0 0.750 0.730 0.750 0.750 0.750 2,000 1,500 0.7500 0.720 0.701 0.720 0.720 0.720 2,083 0.7200 0.00%
2025-08-11 0 0.750 0.700 0.750 0.710 0.750 440,000 325,040 0.7387 0.720 0.672 0.720 0.682 0.720 458,310 0.7092 4.17%
2025-08-08 0 0.720 0.680 0.720 0.700 0.720 194,000 137,700 0.7098 0.691 0.653 0.691 0.672 0.691 202,073 0.6814 1.41%
2025-08-07 0 0.710 0.690 0.710 0.690 0.710 272,000 192,260 0.7068 0.682 0.662 0.682 0.662 0.682 283,319 0.6786 -1.39%
2025-08-06 0 0.720 0.700 0.720 0.720 0.720 228,000 164,160 0.7200 0.691 0.672 0.691 0.691 0.691 237,488 0.6912 0.00%
2025-08-05 0 0.720 0.720 0.730 0.720 0.730 226,000 162,920 0.7209 0.691 0.691 0.701 0.691 0.701 235,405 0.6921 1.41%
2025-08-04 0 0.710 0.700 0.720 0.700 0.720 260,000 183,300 0.7050 0.682 0.672 0.691 0.672 0.691 270,820 0.6768 2.90%
2025-08-01 0 0.690 0.680 0.730 0.690 0.730 254,000 181,980 0.7165 0.662 0.653 0.701 0.662 0.701 264,570 0.6878 -1.43%
2025-07-31 0 0.700 0.700 0.740 0.690 0.750 228,000 161,300 0.7075 0.672 0.672 0.710 0.662 0.720 237,488 0.6792 -1.41%
2025-07-30 0 0.710 0.680 0.710 0.700 0.720 228,000 160,220 0.7027 0.682 0.653 0.682 0.672 0.691 237,488 0.6746 -2.74%
2025-07-29 0 0.730 0.700 0.740 0.700 0.730 198,000 140,540 0.7098 0.701 0.672 0.710 0.672 0.701 206,240 0.6814 1.39%
2025-07-28 0 0.720 0.700 0.740 0.680 0.740 264,000 184,640 0.6994 0.691 0.672 0.710 0.653 0.710 274,986 0.6715 0.00%
2025-07-25 0 0.720 0.680 0.720 0.680 0.740 228,000 157,440 0.6905 0.691 0.653 0.691 0.653 0.710 237,488 0.6629 5.88%
2025-07-24 0 0.680 0.680 0.690 0.670 0.700 248,000 168,980 0.6814 0.653 0.653 0.662 0.643 0.672 258,320 0.6541 -1.45%
2025-07-23 0 0.690 0.670 0.710 0.680 0.740 136,000 94,180 0.6925 0.662 0.643 0.682 0.653 0.710 141,659 0.6648 -1.43%
2025-07-22 0 0.700 0.680 0.700 0.680 0.720 290,000 199,400 0.6876 0.672 0.653 0.672 0.653 0.691 302,068 0.6601 4.48%
2025-07-21 0 0.670 0.670 0.690 0.670 0.700 226,000 153,620 0.6797 0.643 0.643 0.662 0.643 0.672 235,405 0.6526 -2.90%
2025-07-18 0 0.690 0.690 0.700 0.650 0.700 340,000 229,380 0.6746 0.662 0.662 0.672 0.624 0.672 354,149 0.6477 1.47%
2025-07-17 0 0.680 0.650 0.680 0.670 0.680 166,000 112,220 0.6760 0.653 0.624 0.653 0.643 0.653 172,908 0.6490 0.00%
2025-07-16 0 0.680 0.670 0.690 0.670 0.680 314,000 211,140 0.6724 0.653 0.643 0.662 0.643 0.653 327,067 0.6456 4.62%
2025-07-15 0 0.650 0.650 0.660 0.650 0.680 172,000 114,760 0.6672 0.624 0.624 0.634 0.624 0.653 179,158 0.6406 -5.80%
2025-07-14 0 0.690 0.650 0.690 0.690 0.700 268,000 184,960 0.6901 0.662 0.624 0.662 0.662 0.672 279,152 0.6626 1.47%
2025-07-11 0 0.680 0.650 0.680 - - 0 0 - 0.653 0.624 0.653 - - 0 - 0.00%
2025-07-10 0 0.680 0.650 0.680 0.670 0.680 14,000 9,440 0.6743 0.653 0.624 0.653 0.643 0.653 14,583 0.6473 -2.86%
2025-07-09 0 0.700 0.680 0.700 - - 0 0 - 0.672 0.653 0.672 - - 0 - 0.00%
2025-07-08 0 0.700 0.650 0.700 0.700 0.700 2,000 1,400 0.7000 0.672 0.624 0.672 0.672 0.672 2,083 0.6720 2.94%
2025-07-07 0 0.680 0.650 0.700 0.680 0.680 20,000 13,600 0.6800 0.653 0.624 0.672 0.653 0.653 20,832 0.6528 0.00%
2025-07-04 0 0.680 0.650 0.680 - - 0 0 - 0.653 0.624 0.653 - - 0 - 0.00%
2025-07-03 0 0.680 0.650 0.680 0.680 0.680 2,000 1,360 0.6800 0.653 0.624 0.653 0.653 0.653 2,083 0.6528 1.49%
2025-07-02 0 0.670 0.650 0.680 0.670 0.680 16,000 10,760 0.6725 0.643 0.624 0.653 0.643 0.653 16,666 0.6456 -1.47%
2025-06-30 0 0.680 0.650 0.680 0.650 0.680 26,000 17,240 0.6631 0.653 0.624 0.653 0.624 0.653 27,082 0.6366 0.00%
2025-06-27 0 0.680 0.660 0.680 0.680 0.680 2,000 1,360 0.6800 0.653 0.634 0.653 0.653 0.653 2,083 0.6528 0.00%
2025-06-26 0 0.680 0.660 0.690 0.680 0.700 268,000 182,960 0.6827 0.653 0.634 0.662 0.653 0.672 279,152 0.6554 -1.45%
2025-06-25 0 0.690 0.660 0.690 0.670 0.690 212,000 144,100 0.6797 0.662 0.634 0.662 0.643 0.662 220,822 0.6526 1.47%
2025-06-24 0 0.680 0.640 0.690 0.650 0.690 364,000 241,360 0.6631 0.653 0.614 0.662 0.624 0.662 379,147 0.6366 1.49%
2025-06-23 0 0.670 0.640 0.680 0.670 0.700 228,000 152,900 0.6706 0.643 0.614 0.653 0.643 0.672 237,488 0.6438 0.00%
2025-06-20 0 0.670 0.640 0.670 0.660 0.680 244,000 162,840 0.6674 0.643 0.614 0.643 0.634 0.653 254,154 0.6407 1.52%
2025-06-19 0 0.660 0.660 0.680 0.660 0.680 130,000 87,520 0.6732 0.634 0.634 0.653 0.634 0.653 135,410 0.6463 -4.35%
2025-06-18 0 0.690 0.660 0.700 0.670 0.690 236,000 158,840 0.6731 0.662 0.634 0.672 0.643 0.662 245,821 0.6462 4.55%
2025-06-17 0 0.660 0.660 0.700 0.650 0.690 276,000 185,940 0.6737 0.634 0.634 0.672 0.624 0.662 287,485 0.6468 -5.71%
2025-06-16 0 0.700 0.690 0.700 0.670 0.700 208,000 140,860 0.6772 0.672 0.662 0.672 0.643 0.672 216,656 0.6502 2.94%
2025-06-13 0 0.680 0.660 0.680 0.650 0.680 262,000 173,180 0.6610 0.653 0.634 0.653 0.624 0.653 272,903 0.6346 4.62%
2025-06-12 0 0.650 0.640 0.660 0.640 0.660 332,000 215,660 0.6496 0.624 0.614 0.634 0.614 0.634 345,816 0.6236 0.00%
2025-06-11 0 0.650 0.640 0.650 0.650 0.660 202,000 132,280 0.6549 0.624 0.614 0.624 0.624 0.634 210,406 0.6287 0.00%
2025-06-10 0 0.650 0.650 0.680 0.650 0.670 156,000 102,380 0.6563 0.624 0.624 0.653 0.624 0.643 162,492 0.6301 1.56%
2025-06-09 0 0.640 0.640 0.680 0.640 0.660 352,000 230,700 0.6554 0.614 0.614 0.653 0.614 0.634 366,648 0.6292 -1.54%
2025-06-06 0 0.650 0.650 0.680 0.630 0.650 300,000 192,220 0.6407 0.624 0.624 0.653 0.605 0.624 312,484 0.6151 0.00%
2025-06-05 0 0.650 0.620 0.650 0.630 0.650 220,000 140,920 0.6405 0.624 0.595 0.624 0.605 0.624 229,155 0.6150 3.17%
2025-06-04 0 0.630 0.630 0.640 0.630 0.640 264,000 166,540 0.6308 0.605 0.605 0.614 0.605 0.614 274,986 0.6056 -1.56%
2025-06-03 0 0.640 0.630 0.640 0.610 0.650 332,000 210,980 0.6355 0.614 0.605 0.614 0.586 0.624 345,816 0.6101 1.59%
2025-06-02 0 0.630 0.610 0.630 0.620 0.630 200,000 124,680 0.6234 0.605 0.586 0.605 0.595 0.605 208,323 0.5985 0.00%
2025-05-30 0 0.630 0.630 0.640 0.610 0.640 206,000 130,400 0.6330 0.605 0.605 0.614 0.586 0.614 214,572 0.6077 0.00%
2025-05-29 0 0.630 0.630 0.650 0.620 0.670 294,000 187,820 0.6388 0.605 0.605 0.624 0.595 0.643 306,234 0.6133 -3.08%
2025-05-28 0 0.650 0.650 0.660 0.640 0.670 180,000 118,000 0.6556 0.624 0.624 0.634 0.614 0.643 187,490 0.6294 -2.99%
2025-05-27 0 0.670 0.640 0.680 0.670 0.670 198,000 132,660 0.6700 0.643 0.614 0.653 0.643 0.643 206,240 0.6432 0.00%
2025-05-26 0 0.670 0.660 0.680 0.660 0.680 220,000 148,320 0.6742 0.643 0.634 0.653 0.634 0.653 229,155 0.6472 -2.90%
2025-05-23 0 0.690 0.680 0.700 0.670 0.750 218,000 154,740 0.7098 0.662 0.653 0.672 0.643 0.720 227,072 0.6815 -2.82%
2025-05-22 0 0.710 0.670 0.720 0.670 0.740 218,000 154,100 0.7069 0.682 0.643 0.691 0.643 0.710 227,072 0.6786 -1.39%
2025-05-21 0 0.720 0.660 0.730 0.720 0.760 200,000 146,660 0.7333 0.691 0.634 0.701 0.691 0.730 208,323 0.7040 1.41%
2025-05-20 0 0.710 0.660 0.720 0.710 0.730 198,000 143,220 0.7233 0.682 0.634 0.691 0.682 0.701 206,240 0.6944 -4.05%
2025-05-19 0 0.740 0.660 0.740 0.740 0.770 198,000 148,420 0.7496 0.710 0.634 0.710 0.710 0.739 206,240 0.7196 0.00%
2025-05-16 0 0.740 0.680 0.740 0.730 0.800 218,000 165,700 0.7601 0.710 0.653 0.710 0.701 0.768 227,072 0.7297 -7.50%
2025-05-15 0 0.800 0.710 0.800 0.680 0.800 178,000 135,160 0.7593 0.768 0.682 0.768 0.653 0.768 185,407 0.7290 19.40%
2025-05-14 0 0.670 0.650 0.670 - - 0 0 - 0.643 0.624 0.643 - - 0 - 0.00%
2025-05-13 0 0.670 0.630 0.670 - - 0 0 - 0.643 0.605 0.643 - - 0 - 0.00%
2025-05-12 0 0.670 0.670 0.690 0.640 0.670 56,000 36,440 0.6507 0.643 0.643 0.662 0.614 0.643 58,330 0.6247 3.08%
2025-05-09 0 0.650 0.640 0.660 0.640 0.650 38,000 24,620 0.6479 0.624 0.614 0.634 0.614 0.624 39,581 0.6220 0.00%
2025-05-08 0 0.650 0.640 0.660 0.640 0.650 62,000 39,980 0.6448 0.624 0.614 0.634 0.614 0.624 64,580 0.6191 -1.52%
2025-05-07 0 0.660 0.630 0.660 0.620 0.660 164,000 104,040 0.6344 0.634 0.605 0.634 0.595 0.634 170,825 0.6090 4.76%
2025-05-06 0 0.630 0.630 0.660 0.630 0.630 16,000 10,080 0.6300 0.605 0.605 0.634 0.605 0.605 16,666 0.6048 0.00%
2025-05-02 0 0.630 0.620 0.650 0.630 0.630 20,000 12,600 0.6300 0.605 0.595 0.624 0.605 0.605 20,832 0.6048 0.00%
2025-04-30 0 0.630 0.630 0.650 - - 0 0 - 0.605 0.605 0.624 - - 0 - 0.00%
2025-04-29 0 0.630 0.620 0.650 0.620 0.630 224,000 139,800 0.6241 0.605 0.595 0.624 0.595 0.605 233,321 0.5992 0.00%
2025-04-28 0 0.630 0.620 0.640 0.630 0.630 198,000 124,740 0.6300 0.605 0.595 0.614 0.605 0.605 206,240 0.6048 -1.56%
2025-04-25 0 0.640 0.610 0.650 0.620 0.640 294,000 182,780 0.6217 0.614 0.586 0.624 0.595 0.614 306,234 0.5969 3.23%
2025-04-24 0 0.620 0.620 0.630 0.610 0.650 208,000 132,480 0.6369 0.595 0.595 0.605 0.586 0.624 216,656 0.6115 0.00%
2025-04-23 0 0.620 0.620 0.650 0.620 0.650 202,000 129,780 0.6425 0.595 0.595 0.624 0.595 0.624 210,406 0.6168 -3.12%
2025-04-22 0 0.640 0.620 0.640 0.610 0.650 286,000 181,000 0.6329 0.614 0.595 0.614 0.586 0.624 297,902 0.6076 4.92%
2025-04-17 0 0.610 0.610 0.650 0.600 0.650 218,000 137,540 0.6309 0.586 0.586 0.624 0.576 0.624 227,072 0.6057 -4.69%
2025-04-16 0 0.640 0.600 0.660 0.610 0.640 416,000 258,640 0.6217 0.614 0.576 0.634 0.586 0.614 433,311 0.5969 1.59%
2025-04-15 0 0.630 0.590 0.630 0.620 0.660 266,000 167,080 0.6281 0.605 0.566 0.605 0.595 0.634 277,069 0.6030 0.00%
2025-04-14 0 0.630 0.630 0.660 0.560 0.650 238,000 143,400 0.6025 0.605 0.605 0.634 0.538 0.624 247,904 0.5784 1.61%
2025-04-11 0 0.620 0.600 0.620 0.600 0.620 296,000 180,480 0.6097 0.595 0.576 0.595 0.576 0.595 308,318 0.5854 1.64%
2025-04-10 0 0.610 0.600 0.620 0.600 0.610 282,000 172,000 0.6099 0.586 0.576 0.595 0.576 0.586 293,735 0.5856 0.00%
2025-04-09 0 0.610 0.600 0.620 0.610 0.610 230,000 140,300 0.6100 0.586 0.576 0.595 0.586 0.586 239,571 0.5856 0.00%
2025-04-08 0 0.610 0.610 0.620 0.610 0.620 56,000 34,240 0.6114 0.586 0.586 0.595 0.586 0.595 58,330 0.5870 -1.61%
2025-04-07 0 0.620 0.610 0.620 0.620 0.620 326,000 202,120 0.6200 0.595 0.586 0.595 0.595 0.595 339,566 0.5952 -1.59%
2025-04-03 0 0.630 0.620 0.670 0.620 0.630 254,000 159,440 0.6277 0.605 0.595 0.643 0.595 0.605 264,570 0.6026 1.61%
2025-04-02 0 0.620 0.610 0.630 0.620 0.620 216,000 133,920 0.6200 0.595 0.586 0.605 0.595 0.595 224,989 0.5952 0.00%
2025-04-01 0 0.620 0.620 0.630 0.610 0.620 286,000 175,160 0.6124 0.595 0.595 0.605 0.586 0.595 297,902 0.5880 0.00%
2025-03-31 0 0.620 0.610 0.630 0.610 0.620 396,000 241,860 0.6108 0.595 0.586 0.605 0.586 0.595 412,479 0.5864 1.64%
2025-03-28 0 0.610 0.610 0.630 0.610 0.620 122,000 74,520 0.6108 0.586 0.586 0.605 0.586 0.595 127,077 0.5864 0.00%
2025-03-27 0 0.610 0.610 0.630 - - 0 0 - 0.586 0.586 0.605 - - 0 - 0.00%
2025-03-26 0 0.610 0.600 0.630 0.610 0.660 308,000 195,580 0.6350 0.586 0.576 0.605 0.586 0.634 320,817 0.6096 -3.17%
2025-03-25 0 0.630 0.620 0.650 0.630 0.660 238,000 153,940 0.6468 0.605 0.595 0.624 0.605 0.634 247,904 0.6210 -1.56%
2025-03-24 0 0.640 0.620 0.640 0.630 0.640 252,000 159,400 0.6325 0.614 0.595 0.614 0.605 0.614 262,487 0.6073 1.59%
2025-03-21 0 0.630 0.620 0.640 0.630 0.660 250,000 159,120 0.6365 0.605 0.595 0.614 0.605 0.634 260,403 0.6111 -3.08%
2025-03-20 0 0.650 0.620 0.670 0.640 0.670 250,000 162,900 0.6516 0.624 0.595 0.643 0.614 0.643 260,403 0.6256 1.56%
2025-03-19 0 0.640 0.640 0.650 0.640 0.670 150,000 97,800 0.6520 0.614 0.614 0.624 0.614 0.643 156,242 0.6260 0.00%
2025-03-18 0 0.640 0.630 0.670 0.620 0.640 334,000 211,860 0.6343 0.614 0.605 0.643 0.595 0.614 347,899 0.6090 3.23%
2025-03-17 0 0.620 0.600 0.640 0.620 0.670 268,000 170,280 0.6354 0.595 0.576 0.614 0.595 0.643 279,152 0.6100 -3.12%
2025-03-14 0 0.640 0.620 0.670 0.620 0.640 356,000 221,720 0.6228 0.614 0.595 0.643 0.595 0.614 370,815 0.5979 3.23%
2025-03-13 0 0.620 0.610 0.630 0.620 0.640 164,000 103,820 0.6330 0.595 0.586 0.605 0.595 0.614 170,825 0.6078 -3.12%
2025-03-12 0 0.640 0.630 0.680 0.630 0.650 262,000 168,780 0.6442 0.614 0.605 0.653 0.605 0.624 272,903 0.6185 0.00%
2025-03-11 0 0.640 0.630 0.640 0.630 0.640 230,000 146,560 0.6372 0.614 0.605 0.614 0.605 0.614 239,571 0.6118 0.00%
2025-03-10 0 0.640 0.600 0.650 0.630 0.640 266,000 168,220 0.6324 0.614 0.576 0.624 0.605 0.614 277,069 0.6071 0.00%
2025-03-07 0 0.640 0.630 0.650 0.640 0.650 260,000 166,420 0.6401 0.614 0.605 0.624 0.614 0.624 270,820 0.6145 1.59%
2025-03-06 0 0.630 0.620 0.630 0.630 0.650 274,000 175,960 0.6422 0.605 0.595 0.605 0.605 0.624 285,402 0.6165 0.00%
2025-03-05 0 0.630 0.630 0.650 0.630 0.660 282,000 182,600 0.6475 0.605 0.605 0.624 0.605 0.634 293,735 0.6216 0.00%
2025-03-04 0 0.630 0.630 0.640 0.630 0.660 168,000 107,400 0.6393 0.605 0.605 0.614 0.605 0.634 174,991 0.6137 0.00%
2025-03-03 0 0.630 0.620 0.660 0.630 0.660 226,000 147,460 0.6525 0.605 0.595 0.634 0.605 0.634 235,405 0.6264 -4.55%
2025-02-28 0 0.660 0.640 0.660 0.630 0.670 250,000 160,140 0.6406 0.634 0.614 0.634 0.605 0.643 260,403 0.6150 4.76%
2025-02-27 0 0.630 0.600 0.640 0.620 0.630 258,000 162,520 0.6299 0.605 0.576 0.614 0.595 0.605 268,736 0.6048 0.00%
2025-02-26 0 0.630 0.630 0.640 0.610 0.690 278,000 176,980 0.6366 0.605 0.605 0.614 0.586 0.662 289,569 0.6112 1.61%
2025-02-25 0 0.620 0.620 0.650 0.620 0.660 252,000 163,820 0.6501 0.595 0.595 0.624 0.595 0.634 262,487 0.6241 -3.12%
2025-02-24 0 0.640 0.630 0.640 0.640 0.700 244,000 162,560 0.6662 0.614 0.605 0.614 0.614 0.672 254,154 0.6396 -3.03%
2025-02-21 0 0.660 0.630 0.660 0.640 0.710 260,000 168,620 0.6485 0.634 0.605 0.634 0.614 0.682 270,820 0.6226 1.54%
2025-02-20 0 0.650 0.640 0.650 0.640 0.650 34,000 21,780 0.6406 0.624 0.614 0.624 0.614 0.624 35,415 0.6150 0.00%
2025-02-19 0 0.650 0.640 0.650 0.650 0.650 134,000 87,100 0.6500 0.624 0.614 0.624 0.624 0.624 139,576 0.6240 0.00%
2025-02-18 0 0.650 0.640 0.650 0.650 0.660 318,000 207,340 0.6520 0.624 0.614 0.624 0.624 0.634 331,233 0.6260 -2.99%
2025-02-17 0 0.670 0.660 0.670 0.660 0.670 62,000 41,020 0.6616 0.643 0.634 0.643 0.634 0.643 64,580 0.6352 1.52%
2025-02-14 0 0.660 0.650 0.660 0.650 0.660 62,000 40,320 0.6503 0.634 0.624 0.634 0.624 0.634 64,580 0.6243 0.00%
2025-02-13 0 0.660 0.650 0.660 0.650 0.660 274,000 179,480 0.6550 0.634 0.624 0.634 0.624 0.634 285,402 0.6289 -1.49%
2025-02-12 0 0.670 0.660 0.670 0.670 0.680 182,000 122,600 0.6736 0.643 0.634 0.643 0.643 0.653 189,574 0.6467 0.00%
2025-02-11 0 0.670 0.670 0.680 0.670 0.690 236,000 159,660 0.6765 0.643 0.643 0.653 0.643 0.662 245,821 0.6495 -1.47%
2025-02-10 0 0.680 0.670 0.680 0.670 0.680 144,000 96,760 0.6719 0.653 0.643 0.653 0.643 0.653 149,992 0.6451 0.00%
2025-02-07 0 0.680 0.670 0.680 0.670 0.690 236,000 160,040 0.6781 0.653 0.643 0.653 0.643 0.662 245,821 0.6510 0.00%
2025-02-06 0 0.680 0.670 0.690 0.680 0.740 274,000 192,060 0.7009 0.653 0.643 0.662 0.653 0.710 285,402 0.6729 1.49%
2025-02-05 0 0.670 0.660 0.670 0.660 0.680 188,000 125,380 0.6669 0.643 0.634 0.643 0.634 0.653 195,823 0.6403 1.52%
2025-02-04 0 0.660 0.660 0.680 0.660 0.690 200,000 134,480 0.6724 0.634 0.634 0.653 0.634 0.662 208,323 0.6455 -2.94%
2025-02-03 0 0.680 0.670 0.680 0.660 0.760 242,000 162,900 0.6731 0.653 0.643 0.653 0.634 0.730 252,071 0.6462 1.49%
2025-01-28 0 0.670 0.630 0.670 0.660 0.670 236,000 156,960 0.6651 0.643 0.605 0.643 0.634 0.643 245,821 0.6385 1.52%
2025-01-27 0 0.660 0.640 0.670 0.640 0.670 296,000 195,280 0.6597 0.634 0.614 0.643 0.614 0.643 308,318 0.6334 -2.94%
2025-01-24 0 0.680 0.660 0.680 0.670 0.690 204,000 138,440 0.6786 0.653 0.634 0.653 0.643 0.662 212,489 0.6515 -2.86%
2025-01-23 0 0.700 0.680 0.700 0.710 0.760 232,000 169,940 0.7325 0.672 0.653 0.672 0.682 0.730 241,654 0.7032 1.45%
2025-01-22 0 0.690 0.630 0.690 0.630 0.690 266,000 179,880 0.6762 0.662 0.605 0.662 0.605 0.662 277,069 0.6492 0.00%
2025-01-21 0 0.690 0.660 0.700 0.680 0.700 236,000 162,300 0.6877 0.662 0.634 0.672 0.653 0.672 245,821 0.6602 0.00%
2025-01-20 0 0.690 0.660 0.700 0.690 0.730 232,000 165,300 0.7125 0.662 0.634 0.672 0.662 0.701 241,654 0.6840 -2.82%
2025-01-17 0 0.710 0.680 0.720 0.710 0.740 232,000 167,620 0.7225 0.682 0.653 0.691 0.682 0.710 241,654 0.6936 1.43%
2025-01-16 0 0.700 0.640 0.700 0.700 0.710 244,000 171,320 0.7021 0.672 0.614 0.672 0.672 0.682 254,154 0.6741 0.00%
2025-01-15 0 0.700 0.670 0.720 0.680 0.760 218,000 156,420 0.7175 0.672 0.643 0.691 0.653 0.730 227,072 0.6889 -1.41%
2025-01-14 0 0.710 0.670 0.720 0.700 0.750 212,000 154,580 0.7292 0.682 0.643 0.691 0.672 0.720 220,822 0.7000 0.00%
2025-01-13 0 0.710 0.660 0.730 0.710 0.730 254,000 182,300 0.7177 0.682 0.634 0.701 0.682 0.701 264,570 0.6890 5.97%
2025-01-10 0 0.670 0.670 0.710 0.630 0.730 280,000 198,800 0.7100 0.643 0.643 0.682 0.605 0.701 291,652 0.6816 -4.29%
2025-01-09 0 0.700 0.660 0.710 0.700 0.720 198,000 139,400 0.7040 0.672 0.634 0.682 0.672 0.691 206,240 0.6759 -2.78%
2025-01-08 0 0.720 0.660 0.730 0.680 0.720 226,000 156,080 0.6906 0.691 0.634 0.701 0.653 0.691 235,405 0.6630 -1.37%
2025-01-07 0 0.730 0.680 0.730 0.700 0.730 136,000 96,000 0.7059 0.701 0.653 0.701 0.672 0.701 141,659 0.6777 -1.35%
2025-01-06 0 0.740 0.730 0.780 0.730 0.770 280,000 210,980 0.7535 0.710 0.701 0.749 0.701 0.739 291,652 0.7234 -5.13%
2025-01-03 0 0.780 0.670 0.780 0.710 0.790 218,000 168,360 0.7723 0.749 0.643 0.749 0.682 0.758 227,072 0.7414 0.00%
2025-01-02 0 0.780 0.720 0.780 0.750 0.790 220,000 170,640 0.7756 0.749 0.691 0.749 0.720 0.758 229,155 0.7446 -1.27%
2024-12-31 0 0.790 0.730 0.790 0.670 0.790 392,000 278,940 0.7116 0.758 0.701 0.758 0.643 0.758 408,313 0.6832 11.27%
2024-12-30 0 0.710 0.660 0.710 0.650 0.720 412,000 270,920 0.6576 0.682 0.634 0.682 0.624 0.691 429,145 0.6313 7.58%
2024-12-27 0 0.660 0.660 0.670 0.640 0.660 60,000 39,560 0.6593 0.634 0.634 0.643 0.614 0.634 62,497 0.6330 -1.49%
2024-12-24 0 0.670 0.640 0.650 0.640 0.680 118,000 79,580 0.6744 0.643 0.614 0.624 0.614 0.653 122,910 0.6475 -1.47%
2024-12-23 0 0.680 0.650 0.690 0.670 0.690 232,000 158,340 0.6825 0.653 0.624 0.662 0.643 0.662 241,654 0.6552 -2.86%
2024-12-20 0 0.700 0.630 0.720 0.610 0.700 280,000 176,840 0.6316 0.672 0.605 0.691 0.586 0.672 291,652 0.6063 10.24%
2024-12-19 0 0.650 0.640 0.660 0.650 0.670 222,000 145,000 0.6532 0.610 0.600 0.619 0.610 0.628 236,701 0.6126 -1.52%
2024-12-18 0 0.660 0.640 0.660 0.650 0.680 255,400 171,008 0.6696 0.619 0.600 0.619 0.610 0.638 272,312 0.6280 1.54%
2024-12-17 0 0.650 0.650 0.660 0.610 0.680 354,000 225,820 0.6379 0.610 0.610 0.619 0.572 0.638 377,441 0.5983 1.56%
2024-12-16 0 0.640 0.610 0.640 0.600 0.640 682,000 428,740 0.6287 0.600 0.572 0.600 0.563 0.600 727,161 0.5896 3.23%
2024-12-13 0 0.620 0.600 0.620 0.620 0.620 290,000 179,800 0.6200 0.581 0.563 0.581 0.581 0.581 309,203 0.5815 0.00%
2024-12-12 0 0.620 0.620 0.630 0.610 0.620 304,000 188,280 0.6193 0.581 0.581 0.591 0.572 0.581 324,131 0.5809 0.00%
2024-12-11 0 0.620 0.600 0.620 0.610 0.620 340,000 209,800 0.6171 0.581 0.563 0.581 0.572 0.581 362,514 0.5787 0.00%
2024-12-10 0 0.620 0.610 0.620 0.610 0.620 336,000 207,680 0.6181 0.581 0.572 0.581 0.572 0.581 358,250 0.5797 0.00%
2024-12-09 0 0.620 0.620 0.630 0.610 0.620 270,000 164,980 0.6110 0.581 0.581 0.591 0.572 0.581 287,879 0.5731 1.64%
2024-12-06 0 0.610 0.600 0.610 0.600 0.630 368,000 225,160 0.6118 0.572 0.563 0.572 0.563 0.591 392,369 0.5738 0.00%
2024-12-05 0 0.610 0.600 0.610 0.600 0.610 294,000 178,120 0.6059 0.572 0.563 0.572 0.563 0.572 313,468 0.5682 0.00%
2024-12-04 0 0.610 0.580 0.610 0.590 0.610 390,000 234,400 0.6010 0.572 0.544 0.572 0.553 0.572 415,825 0.5637 1.67%
2024-12-03 0 0.600 0.590 0.610 0.600 0.610 826,000 500,280 0.6057 0.563 0.553 0.572 0.563 0.572 880,697 0.5681 0.00%
2024-12-02 0 0.600 0.600 0.610 0.590 0.610 158,000 95,780 0.6062 0.563 0.563 0.572 0.553 0.572 168,463 0.5686 -1.64%
2024-11-29 0 0.610 0.600 0.640 0.590 0.620 932,000 563,000 0.6041 0.572 0.563 0.600 0.553 0.581 993,716 0.5666 3.39%
2024-11-28 0 0.590 0.550 0.600 0.580 0.590 286,000 168,120 0.5878 0.553 0.516 0.563 0.544 0.553 304,939 0.5513 1.72%
2024-11-27 0 0.580 0.570 0.590 0.570 0.600 252,000 146,760 0.5824 0.544 0.535 0.553 0.535 0.563 268,687 0.5462 1.75%
2024-11-26 0 0.570 0.570 0.610 0.560 0.610 308,000 186,220 0.6046 0.535 0.535 0.572 0.525 0.572 328,395 0.5671 -3.39%
2024-11-25 0 0.590 0.570 0.600 0.580 0.590 248,000 145,700 0.5875 0.553 0.535 0.563 0.544 0.553 264,422 0.5510 1.72%
2024-11-22 0 0.580 0.560 0.600 0.570 0.590 248,000 144,260 0.5817 0.544 0.525 0.563 0.535 0.553 264,422 0.5456 0.00%
2024-11-21 0 0.580 0.560 0.580 0.560 0.580 280,000 157,220 0.5615 0.544 0.525 0.544 0.525 0.544 298,541 0.5266 3.57%
2024-11-20 0 0.560 0.560 0.570 0.560 0.560 270,000 151,200 0.5600 0.525 0.525 0.535 0.525 0.525 287,879 0.5252 0.00%
2024-11-19 0 0.560 0.560 0.570 0.560 0.560 264,000 147,840 0.5600 0.525 0.525 0.535 0.525 0.525 281,482 0.5252 0.00%
2024-11-18 0 0.560 0.560 0.570 0.560 0.560 242,000 135,520 0.5600 0.525 0.525 0.535 0.525 0.525 258,025 0.5252 0.00%
2024-11-15 0 0.560 0.560 0.570 0.560 0.570 240,000 135,000 0.5625 0.525 0.525 0.535 0.525 0.535 255,893 0.5276 0.00%
2024-11-14 0 0.560 0.560 0.580 0.560 0.570 420,000 238,200 0.5671 0.525 0.525 0.544 0.525 0.535 447,812 0.5319 -1.75%
2024-11-13 0 0.570 0.570 0.580 0.560 0.570 134,000 75,160 0.5609 0.535 0.535 0.544 0.525 0.535 142,873 0.5261 -1.72%
2024-11-12 0 0.580 0.550 0.580 0.570 0.580 304,000 176,000 0.5789 0.544 0.516 0.544 0.535 0.544 324,131 0.5430 -1.69%
2024-11-11 0 0.590 0.590 0.600 0.530 0.610 500,000 298,800 0.5976 0.553 0.553 0.563 0.497 0.572 533,109 0.5605 -4.84%
2024-11-08 0 0.620 0.600 0.630 0.600 0.620 280,000 170,640 0.6094 0.581 0.563 0.591 0.563 0.581 298,541 0.5716 1.64%
2024-11-07 0 0.610 0.610 0.620 0.600 0.620 308,000 188,720 0.6127 0.572 0.572 0.581 0.563 0.581 328,395 0.5747 1.67%
2024-11-06 0 0.600 0.600 0.620 0.600 0.620 236,000 143,880 0.6097 0.563 0.563 0.581 0.563 0.581 251,628 0.5718 -1.64%
2024-11-05 0 0.610 0.600 0.620 0.600 0.610 186,000 113,380 0.6096 0.572 0.563 0.581 0.563 0.572 198,317 0.5717 0.00%
2024-11-04 0 0.610 0.610 0.620 0.600 0.620 330,000 201,840 0.6116 0.572 0.572 0.581 0.563 0.581 351,852 0.5736 0.00%
2024-11-01 0 0.610 0.600 0.620 0.600 0.660 288,000 179,520 0.6233 0.572 0.563 0.581 0.563 0.619 307,071 0.5846 1.67%
2024-10-31 0 0.600 0.600 0.630 0.600 0.620 292,000 180,060 0.6166 0.563 0.563 0.591 0.563 0.581 311,336 0.5783 -3.23%
2024-10-30 0 0.620 0.600 0.630 0.600 0.640 214,000 133,220 0.6225 0.581 0.563 0.591 0.563 0.600 228,171 0.5839 0.00%
2024-10-29 0 0.620 0.610 0.640 0.600 0.630 300,000 185,820 0.6194 0.581 0.572 0.600 0.563 0.591 319,866 0.5809 0.00%
2024-10-28 0 0.620 0.620 0.640 0.620 0.650 230,000 146,240 0.6358 0.581 0.581 0.600 0.581 0.610 245,230 0.5963 -3.12%
2024-10-25 0 0.640 0.630 0.650 0.620 0.650 272,000 172,640 0.6347 0.600 0.591 0.610 0.581 0.610 290,012 0.5953 0.00%
2024-10-24 0 0.640 0.640 0.650 0.640 0.650 98,000 63,360 0.6465 0.600 0.600 0.610 0.600 0.610 104,489 0.6064 -1.54%
2024-10-23 0 0.650 0.640 0.660 0.640 0.670 338,000 221,240 0.6546 0.610 0.600 0.619 0.600 0.628 360,382 0.6139 1.56%
2024-10-22 0 0.640 0.640 0.690 0.640 0.660 150,000 97,980 0.6532 0.600 0.600 0.647 0.600 0.619 159,933 0.6126 -1.54%
2024-10-21 0 0.650 0.640 0.650 0.630 0.690 354,000 235,700 0.6658 0.610 0.600 0.610 0.591 0.647 377,441 0.6245 0.00%
2024-10-18 0 0.650 0.650 0.660 0.630 0.650 64,000 41,560 0.6494 0.610 0.610 0.619 0.591 0.610 68,238 0.6090 -1.52%
2024-10-17 0 0.660 0.650 0.670 0.650 0.680 228,000 151,380 0.6639 0.619 0.610 0.628 0.610 0.638 243,098 0.6227 0.00%
2024-10-16 0 0.660 0.660 0.680 0.660 0.660 252,000 166,320 0.6600 0.619 0.619 0.638 0.619 0.619 268,687 0.6190 0.00%
2024-10-15 0 0.660 0.660 0.670 0.660 0.670 402,000 268,280 0.6674 0.619 0.619 0.628 0.619 0.628 428,620 0.6259 0.00%
2024-10-14 0 0.660 0.660 0.670 0.660 0.660 86,000 56,760 0.6600 0.619 0.619 0.628 0.619 0.619 91,695 0.6190 0.00%
2024-10-10 0 0.660 0.660 0.690 0.660 0.690 176,000 119,060 0.6765 0.619 0.619 0.647 0.619 0.647 187,655 0.6345 1.54%
2024-10-09 0 0.650 0.650 0.670 0.630 0.650 354,000 227,520 0.6427 0.610 0.610 0.628 0.591 0.610 377,441 0.6028 0.00%
2024-10-08 0 0.650 0.640 0.660 0.640 0.660 720,000 467,720 0.6496 0.610 0.600 0.619 0.600 0.619 767,678 0.6093 0.00%
2024-10-07 0 0.650 0.650 0.670 0.640 0.680 346,000 226,700 0.6552 0.610 0.610 0.628 0.600 0.638 368,912 0.6145 0.00%
2024-10-04 0 0.650 0.650 0.660 0.640 0.660 74,000 48,160 0.6508 0.610 0.610 0.619 0.600 0.619 78,900 0.6104 0.00%
2024-10-03 0 0.650 0.650 0.680 0.630 0.650 460,000 296,740 0.6451 0.610 0.610 0.638 0.591 0.610 490,461 0.6050 0.00%
2024-10-02 0 0.650 0.650 0.680 0.640 0.680 446,000 292,460 0.6557 0.610 0.610 0.638 0.600 0.638 475,534 0.6150 -4.41%
2024-09-30 0 0.680 0.680 0.700 0.640 0.680 460,000 301,960 0.6564 0.638 0.638 0.657 0.600 0.638 490,461 0.6157 4.62%
2024-09-27 0 0.650 0.640 0.650 0.630 0.650 356,000 228,380 0.6415 0.610 0.600 0.610 0.591 0.610 379,574 0.6017 1.56%
2024-09-26 0 0.640 0.630 0.660 0.620 0.650 292,000 187,580 0.6424 0.600 0.591 0.619 0.581 0.610 311,336 0.6025 3.23%
2024-09-25 0 0.620 0.620 0.630 0.620 0.630 94,000 58,940 0.6270 0.581 0.581 0.591 0.581 0.591 100,225 0.5881 0.00%
2024-09-24 0 0.620 0.620 0.650 0.620 0.640 278,000 174,820 0.6288 0.581 0.581 0.610 0.581 0.600 296,409 0.5898 -1.59%
2024-09-23 0 0.630 0.630 0.650 0.620 0.710 278,000 181,780 0.6539 0.591 0.591 0.610 0.581 0.666 296,409 0.6133 0.00%
2024-09-20 0 0.630 0.630 0.660 0.620 0.640 110,000 69,740 0.6340 0.591 0.591 0.619 0.581 0.600 117,284 0.5946 1.61%
2024-09-19 0 0.620 0.610 0.640 0.610 0.650 512,000 318,780 0.6226 0.581 0.572 0.600 0.572 0.610 545,904 0.5839 -1.59%
2024-09-17 0 0.630 0.610 0.660 0.610 0.640 124,000 78,000 0.6290 0.591 0.572 0.619 0.572 0.600 132,211 0.5900 1.61%
2024-09-16 0 0.620 0.620 0.640 0.620 0.670 258,000 165,540 0.6416 0.581 0.581 0.600 0.581 0.628 275,084 0.6018 -3.12%
2024-09-13 0 0.640 0.620 0.630 0.610 0.640 334,000 208,560 0.6244 0.600 0.581 0.591 0.572 0.600 356,117 0.5857 0.00%
2024-09-12 0 0.640 0.610 0.630 0.600 0.640 376,000 233,400 0.6207 0.600 0.572 0.591 0.563 0.600 400,898 0.5822 3.23%
2024-09-11 0 0.620 0.610 0.650 0.610 0.660 242,000 152,940 0.6320 0.581 0.572 0.610 0.572 0.619 258,025 0.5927 -3.12%
2024-09-10 0 0.640 0.610 0.650 0.600 0.640 356,000 219,860 0.6176 0.600 0.572 0.610 0.563 0.600 379,574 0.5792 3.23%
2024-09-09 0 0.620 0.620 0.630 0.610 0.670 226,000 142,460 0.6304 0.581 0.581 0.591 0.572 0.628 240,965 0.5912 -3.12%
2024-09-05 0 0.640 0.580 0.650 0.600 0.660 434,000 272,280 0.6274 0.600 0.544 0.610 0.563 0.619 462,739 0.5884 0.00%
2024-09-04 0 0.640 0.620 0.640 0.600 0.660 308,000 192,320 0.6244 0.600 0.581 0.600 0.563 0.619 328,395 0.5856 1.59%
2024-09-03 0 0.660 0.640 0.660 0.630 0.670 172,000 111,580 0.6487 0.591 0.573 0.591 0.564 0.600 192,122 0.5808 6.45%
2024-09-02 0 0.620 0.620 0.630 0.620 0.630 450,000 279,080 0.6202 0.555 0.555 0.564 0.555 0.564 502,646 0.5552 1.64%
2024-08-30 0 0.610 0.600 0.630 0.590 0.610 306,000 185,480 0.6061 0.546 0.537 0.564 0.528 0.546 341,799 0.5427 0.00%
2024-08-29 0 0.610 0.590 0.620 0.590 0.610 268,000 160,040 0.5972 0.546 0.528 0.555 0.528 0.546 299,354 0.5346 5.17%
2024-08-28 0 0.580 0.580 0.600 0.570 0.610 278,000 162,640 0.5850 0.519 0.519 0.537 0.510 0.546 310,524 0.5238 0.00%
2024-08-27 0 0.580 0.580 0.600 0.570 0.600 242,000 142,640 0.5894 0.519 0.519 0.537 0.510 0.537 270,312 0.5277 0.00%
2024-08-26 0 0.580 0.570 0.600 0.570 0.620 470,000 285,520 0.6075 0.519 0.510 0.537 0.510 0.555 524,986 0.5439 -4.92%
2024-08-23 0 0.610 0.600 0.620 0.600 0.620 150,000 91,520 0.6101 0.546 0.537 0.555 0.537 0.555 167,549 0.5462 -3.17%
2024-08-22 0 0.630 0.620 0.630 0.610 0.640 264,000 166,780 0.6317 0.564 0.555 0.564 0.546 0.573 294,886 0.5656 -1.56%
2024-08-21 0 0.640 0.640 0.660 0.610 0.650 244,000 155,520 0.6374 0.573 0.573 0.591 0.546 0.582 272,546 0.5706 0.00%
2024-08-20 0 0.640 0.630 0.650 0.620 0.660 234,000 151,200 0.6462 0.573 0.564 0.582 0.555 0.591 261,376 0.5785 -1.54%
2024-08-19 0 0.650 0.620 0.650 0.620 0.670 254,000 164,240 0.6466 0.582 0.555 0.582 0.555 0.600 283,716 0.5789 1.56%
2024-08-16 0 0.640 0.620 0.660 0.610 0.660 266,000 165,900 0.6237 0.573 0.555 0.591 0.546 0.591 297,120 0.5584 4.92%
2024-08-15 0 0.610 0.610 0.640 0.600 0.640 264,000 163,460 0.6192 0.546 0.546 0.573 0.537 0.573 294,886 0.5543 0.00%
2024-08-14 0 0.610 0.610 0.620 0.560 0.610 248,000 149,340 0.6022 0.546 0.546 0.555 0.501 0.546 277,014 0.5391 0.00%
2024-08-13 0 0.610 0.600 0.610 0.600 0.630 240,000 147,240 0.6135 0.546 0.537 0.546 0.537 0.564 268,078 0.5492 1.67%
2024-08-12 0 0.600 0.600 0.620 0.600 0.650 222,000 138,880 0.6256 0.537 0.537 0.555 0.537 0.582 247,972 0.5601 -6.25%
2024-08-09 0 0.640 0.600 0.640 0.590 0.640 304,000 184,680 0.6075 0.573 0.537 0.573 0.528 0.573 339,565 0.5439 6.67%
2024-08-08 0 0.600 0.600 0.610 0.590 0.640 246,000 150,160 0.6104 0.537 0.537 0.546 0.528 0.573 274,780 0.5465 -1.64%
2024-08-07 0 0.610 0.590 0.620 0.590 0.640 270,000 167,460 0.6202 0.546 0.528 0.555 0.528 0.573 301,588 0.5553 0.00%
2024-08-06 0 0.610 0.600 0.620 0.570 0.620 292,000 176,960 0.6060 0.546 0.537 0.555 0.510 0.555 326,161 0.5426 0.00%
2024-08-05 0 0.610 0.590 0.610 0.560 0.630 288,000 168,540 0.5852 0.546 0.528 0.546 0.501 0.564 321,693 0.5239 0.00%
2024-08-02 0 0.610 0.610 0.630 0.610 0.640 302,000 190,140 0.6296 0.546 0.546 0.564 0.546 0.573 337,331 0.5637 -1.61%
2024-08-01 0 0.620 0.620 0.640 0.610 0.660 228,000 144,220 0.6325 0.555 0.555 0.573 0.546 0.591 254,674 0.5663 0.00%
2024-07-31 0 0.620 0.610 0.630 0.610 0.640 224,000 140,100 0.6254 0.555 0.546 0.564 0.546 0.573 250,206 0.5599 1.64%
2024-07-30 0 0.610 0.610 0.620 0.600 0.620 264,000 162,820 0.6167 0.546 0.546 0.555 0.537 0.555 294,886 0.5521 0.00%
2024-07-29 0 0.610 0.610 0.630 0.610 0.620 264,000 163,620 0.6198 0.546 0.546 0.564 0.546 0.555 294,886 0.5549 -3.17%
2024-07-26 0 0.630 0.610 0.630 0.610 0.700 234,000 149,800 0.6402 0.564 0.546 0.564 0.546 0.627 261,376 0.5731 1.61%
2024-07-25 0 0.620 0.610 0.650 0.620 0.640 292,000 184,180 0.6308 0.555 0.546 0.582 0.555 0.573 326,161 0.5647 -1.59%
2024-07-24 0 0.630 0.630 0.640 0.610 0.630 230,000 144,060 0.6263 0.564 0.564 0.573 0.546 0.564 256,908 0.5607 1.61%
2024-07-23 0 0.620 0.610 0.630 0.610 0.630 264,000 163,820 0.6205 0.555 0.546 0.564 0.546 0.564 294,886 0.5555 0.00%
2024-07-22 0 0.620 0.620 0.630 0.610 0.630 234,000 145,700 0.6226 0.555 0.555 0.564 0.546 0.564 261,376 0.5574 0.00%
2024-07-19 0 0.620 0.620 0.650 0.620 0.630 232,000 145,900 0.6289 0.555 0.555 0.582 0.555 0.564 259,142 0.5630 -1.59%
2024-07-18 0 0.630 0.630 0.640 0.630 0.640 162,000 103,420 0.6384 0.564 0.564 0.573 0.564 0.573 180,953 0.5715 0.00%
2024-07-17 0 0.630 0.630 0.650 0.620 0.650 292,000 186,220 0.6377 0.564 0.564 0.582 0.555 0.582 326,161 0.5709 -1.56%
2024-07-16 0 0.640 0.640 0.660 0.630 0.680 322,000 210,020 0.6522 0.573 0.573 0.591 0.564 0.609 359,671 0.5839 -3.03%
2024-07-15 0 0.660 0.660 0.690 0.660 0.690 222,000 149,400 0.6730 0.591 0.591 0.618 0.591 0.618 247,972 0.6025 -2.94%
2024-07-12 0 0.680 0.680 0.700 0.650 0.690 206,000 139,000 0.6748 0.609 0.609 0.627 0.582 0.618 230,100 0.6041 3.03%
2024-07-11 0 0.660 0.660 0.700 0.660 0.700 268,000 185,540 0.6923 0.591 0.591 0.627 0.591 0.627 299,354 0.6198 -5.71%
2024-07-10 0 0.700 0.670 0.700 0.660 0.700 278,000 187,380 0.6740 0.627 0.600 0.627 0.591 0.627 310,524 0.6034 0.00%
2024-07-09 0 0.700 0.660 0.700 0.640 0.700 486,000 321,440 0.6614 0.627 0.591 0.627 0.573 0.627 542,858 0.5921 7.69%
2024-07-08 0 0.650 0.650 0.660 0.650 0.670 68,000 45,000 0.6618 0.582 0.582 0.591 0.582 0.600 75,955 0.5925 -4.41%
2024-07-05 0 0.680 0.680 0.690 0.680 0.710 152,000 105,540 0.6943 0.609 0.609 0.618 0.609 0.636 169,783 0.6216 -2.86%
2024-07-04 0 0.700 0.700 0.710 0.700 0.740 192,000 135,620 0.7064 0.627 0.627 0.636 0.627 0.662 214,462 0.6324 1.45%
2024-07-03 0 0.690 0.690 0.700 0.690 0.720 206,000 144,880 0.7033 0.618 0.618 0.627 0.618 0.645 230,100 0.6296 -2.82%
2024-07-02 0 0.710 0.710 0.740 0.700 0.740 224,000 160,380 0.7160 0.636 0.636 0.662 0.627 0.662 250,206 0.6410 -5.33%
2024-06-28 0 0.750 0.730 0.810 0.680 0.830 537,390 402,443 0.7489 0.671 0.654 0.725 0.609 0.743 600,260 0.6704 7.14%
2024-06-27 0 0.700 0.700 0.720 0.670 0.710 234,000 164,280 0.7021 0.627 0.627 0.645 0.600 0.636 261,376 0.6285 0.00%
2024-06-26 0 0.700 0.690 0.710 0.670 0.700 262,000 181,160 0.6915 0.627 0.618 0.636 0.600 0.627 292,652 0.6190 2.94%
2024-06-25 0 0.680 0.680 0.710 0.670 0.700 232,000 159,620 0.6880 0.609 0.609 0.636 0.600 0.627 259,142 0.6160 0.00%
2024-06-24 0 0.680 0.680 0.700 0.660 0.680 244,000 164,080 0.6725 0.609 0.609 0.627 0.591 0.609 272,546 0.6020 -1.45%
2024-06-21 0 0.690 0.680 0.700 0.670 0.690 34,000 23,420 0.6888 0.618 0.609 0.627 0.600 0.618 37,978 0.6167 2.99%
2024-06-20 0 0.670 0.670 0.690 0.660 0.730 228,000 159,740 0.7006 0.600 0.600 0.618 0.591 0.654 254,674 0.6272 -5.63%
2024-06-19 0 0.710 0.710 0.730 0.640 0.740 548,000 384,000 0.7007 0.636 0.636 0.654 0.573 0.662 612,111 0.6273 2.90%
2024-06-18 0 0.690 0.690 0.700 0.690 0.720 246,000 172,320 0.7005 0.618 0.618 0.627 0.618 0.645 274,780 0.6271 0.00%
2024-06-17 0 0.690 0.660 0.700 - - 0 0 - 0.618 0.591 0.627 - - 0 - 0.00%
2024-06-14 0 0.690 0.690 0.700 0.680 0.720 588,000 413,260 0.7028 0.618 0.618 0.627 0.609 0.645 656,791 0.6292 0.00%
2024-06-13 0 0.690 0.690 0.700 0.690 0.710 208,000 145,100 0.6976 0.618 0.618 0.627 0.618 0.636 232,334 0.6245 -1.43%
2024-06-12 0 0.700 0.650 0.710 0.670 0.700 222,000 152,920 0.6888 0.627 0.582 0.636 0.600 0.627 247,972 0.6167 -1.41%
2024-06-11 0 0.710 0.690 0.710 0.700 0.710 34,000 24,100 0.7088 0.636 0.618 0.636 0.627 0.636 37,978 0.6346 1.43%
2024-06-07 0 0.700 0.680 0.700 0.680 0.700 332,000 231,340 0.6968 0.627 0.609 0.627 0.609 0.627 370,841 0.6238 -2.78%
2024-06-06 0 0.720 0.700 0.720 0.700 0.740 258,000 187,320 0.7260 0.645 0.627 0.645 0.627 0.662 288,184 0.6500 -2.70%
2024-06-05 0 0.740 0.720 0.740 0.730 0.740 218,000 160,260 0.7351 0.662 0.645 0.662 0.654 0.662 243,504 0.6581 1.37%
2024-06-04 0 0.730 0.730 0.740 0.730 0.770 204,000 150,720 0.7388 0.654 0.654 0.662 0.654 0.689 227,866 0.6614 0.00%
2024-06-03 0 0.730 0.730 0.780 0.730 0.830 240,000 187,020 0.7793 0.654 0.654 0.698 0.654 0.743 268,078 0.6976 -8.75%
2024-05-31 0 0.800 0.740 0.800 0.740 0.800 176,000 133,040 0.7559 0.716 0.662 0.716 0.662 0.716 196,590 0.6767 1.27%
2024-05-30 0 0.790 0.750 0.790 0.750 0.800 244,000 183,280 0.7511 0.707 0.671 0.707 0.671 0.716 272,546 0.6725 -1.25%
2024-05-29 0 0.800 0.790 0.800 0.770 0.810 168,000 132,880 0.7910 0.716 0.707 0.716 0.689 0.725 187,655 0.7081 2.56%
2024-05-28 0 0.780 0.780 0.810 0.770 0.850 370,000 290,100 0.7841 0.698 0.698 0.725 0.689 0.761 413,287 0.7019 -8.24%
2024-05-27 0 0.850 0.850 0.860 0.700 0.870 940,000 742,200 0.7896 0.761 0.761 0.770 0.627 0.779 1,049,972 0.7069 11.84%
2024-05-24 0 0.760 0.730 0.780 0.760 0.860 280,000 226,160 0.8077 0.680 0.654 0.698 0.680 0.770 312,758 0.7231 -7.32%
2024-05-23 0 0.820 0.770 0.810 0.720 0.880 1,157,621 912,303 0.7881 0.734 0.689 0.725 0.645 0.788 1,293,052 0.7055 6.49%
2024-05-22 0 0.770 0.760 0.770 0.760 0.800 162,000 126,420 0.7804 0.689 0.680 0.689 0.680 0.716 180,953 0.6986 -3.75%
2024-05-21 0 0.800 0.790 0.840 0.700 0.800 498,000 388,760 0.7806 0.716 0.707 0.752 0.627 0.716 556,262 0.6989 8.11%
2024-05-20 0 0.740 0.740 0.750 0.660 0.750 1,770,000 1,240,300 0.7007 0.662 0.662 0.671 0.591 0.671 1,977,074 0.6273 8.82%
2024-05-17 0 0.680 0.670 0.680 0.670 0.680 122,000 82,640 0.6774 0.609 0.600 0.609 0.600 0.609 136,273 0.6064 1.49%
2024-05-16 0 0.670 0.650 0.670 0.640 0.680 386,000 256,060 0.6634 0.600 0.582 0.600 0.573 0.609 431,159 0.5939 1.52%
2024-05-14 0 0.660 0.660 0.670 0.640 0.690 228,000 151,160 0.6630 0.591 0.591 0.600 0.573 0.618 254,674 0.5935 3.13%
2024-05-13 0 0.640 0.640 0.650 0.640 0.660 256,000 164,820 0.6438 0.573 0.573 0.582 0.573 0.591 285,950 0.5764 -1.54%
2024-05-10 0 0.650 0.650 0.660 0.650 0.650 202,000 131,300 0.6500 0.582 0.582 0.591 0.582 0.582 225,632 0.5819 1.56%
2024-05-09 0 0.640 0.640 0.660 0.630 0.680 230,000 149,940 0.6519 0.573 0.573 0.591 0.564 0.609 256,908 0.5836 1.59%
2024-05-08 0 0.630 0.630 0.650 0.630 0.670 290,000 188,780 0.6510 0.564 0.564 0.582 0.564 0.600 323,927 0.5828 -3.08%
2024-05-07 0 0.650 0.650 0.670 0.640 0.680 218,000 144,600 0.6633 0.582 0.582 0.600 0.573 0.609 243,504 0.5938 -2.99%
2024-05-06 0 0.670 0.630 0.670 0.660 0.680 212,000 142,040 0.6700 0.600 0.564 0.600 0.591 0.609 236,802 0.5998 -1.47%
2024-05-03 0 0.680 0.630 0.680 0.670 0.680 260,000 174,300 0.6704 0.609 0.564 0.609 0.600 0.609 290,418 0.6002 3.03%
2024-05-02 0 0.660 0.630 0.660 0.660 0.690 240,000 161,000 0.6708 0.591 0.564 0.591 0.591 0.618 268,078 0.6006 0.00%
2024-04-30 0 0.660 0.630 0.670 0.660 0.670 250,000 166,000 0.6640 0.591 0.564 0.600 0.591 0.600 279,248 0.5945 -1.49%
2024-04-29 0 0.670 0.630 0.670 0.670 0.690 238,000 161,340 0.6779 0.600 0.564 0.600 0.600 0.618 265,844 0.6069 0.00%
2024-04-26 0 0.670 0.630 0.670 0.660 0.680 230,000 152,040 0.6610 0.600 0.564 0.600 0.591 0.609 256,908 0.5918 1.52%
2024-04-25 0 0.660 0.630 0.680 0.630 0.660 224,000 144,580 0.6454 0.591 0.564 0.609 0.564 0.591 250,206 0.5778 0.00%
2024-04-24 0 0.660 0.630 0.670 0.630 0.670 306,000 200,000 0.6536 0.591 0.564 0.600 0.564 0.600 341,799 0.5851 -2.94%
2024-04-23 0 0.680 0.640 0.680 0.660 0.680 238,000 159,840 0.6716 0.609 0.573 0.609 0.591 0.609 265,844 0.6013 3.03%
2024-04-22 0 0.660 0.630 0.680 0.650 0.670 336,000 221,760 0.6600 0.591 0.564 0.609 0.582 0.600 375,309 0.5909 0.00%
2024-04-19 0 0.660 0.620 0.670 0.620 0.660 186,000 120,520 0.6480 0.591 0.555 0.600 0.555 0.591 207,760 0.5801 0.00%
2024-04-18 0 0.660 0.630 0.670 0.640 0.660 318,000 207,200 0.6516 0.591 0.564 0.600 0.573 0.591 355,203 0.5833 0.00%
2024-04-17 0 0.660 0.620 0.670 0.660 0.670 264,000 174,900 0.6625 0.591 0.555 0.600 0.591 0.600 294,886 0.5931 0.00%
2024-04-16 0 0.660 0.620 0.670 0.660 0.660 198,000 130,680 0.6600 0.591 0.555 0.600 0.591 0.591 221,164 0.5909 0.00%
2024-04-15 0 0.660 0.620 0.670 0.660 0.680 264,000 175,560 0.6650 0.591 0.555 0.600 0.591 0.609 294,886 0.5953 1.54%
2024-04-12 0 0.650 0.630 0.690 0.630 0.650 380,000 244,300 0.6429 0.582 0.564 0.618 0.564 0.582 424,457 0.5756 -1.52%
2024-04-11 0 0.660 0.640 0.670 0.640 0.680 288,000 190,640 0.6619 0.591 0.573 0.600 0.573 0.609 321,693 0.5926 0.00%
2024-04-10 0 0.660 0.620 0.650 0.650 0.670 208,000 137,280 0.6600 0.591 0.555 0.582 0.582 0.600 232,334 0.5909 0.00%
2024-04-09 0 0.660 0.630 0.670 0.630 0.670 290,000 190,180 0.6558 0.591 0.564 0.600 0.564 0.600 323,927 0.5871 0.00%
2024-04-08 0 0.660 0.620 0.670 0.640 0.660 322,000 208,320 0.6470 0.591 0.555 0.600 0.573 0.591 359,671 0.5792 3.13%
2024-04-05 0 0.640 0.620 0.650 0.630 0.650 268,000 170,200 0.6351 0.573 0.555 0.582 0.564 0.582 299,354 0.5686 3.23%
2024-04-03 0 0.620 0.620 0.640 0.620 0.670 276,000 179,060 0.6488 0.555 0.555 0.573 0.555 0.600 308,290 0.5808 -3.12%
2024-04-02 0 0.640 0.640 0.660 0.630 0.630 276,000 174,000 0.6304 0.573 0.573 0.591 0.564 0.564 308,290 0.5644 1.59%
2024-03-28 0 0.630 0.620 0.640 0.630 0.640 266,000 167,700 0.6305 0.564 0.555 0.573 0.564 0.573 297,120 0.5644 -1.56%
2024-03-27 0 0.640 0.630 0.650 0.630 0.660 261,126 168,815 0.6465 0.573 0.564 0.582 0.564 0.591 291,675 0.5788 0.00%
2024-03-26 0 0.640 0.630 0.670 - - 0 0 - 0.573 0.564 0.600 - - 0 - 0.00%
2024-03-25 0 0.640 0.640 0.650 0.640 0.640 4,000 2,560 0.6400 0.573 0.573 0.582 0.573 0.573 4,468 0.5730 -1.54%
2024-03-22 0 0.650 0.640 0.660 0.650 0.660 248,000 161,820 0.6525 0.582 0.573 0.591 0.582 0.591 277,014 0.5842 0.00%
2024-03-21 0 0.650 0.640 0.660 0.650 0.670 244,000 161,000 0.6598 0.582 0.573 0.591 0.582 0.600 272,546 0.5907 0.00%
2024-03-20 0 0.650 0.640 0.650 0.650 0.660 180,000 117,600 0.6533 0.582 0.573 0.582 0.582 0.591 201,058 0.5849 0.00%
2024-03-19 0 0.650 0.640 0.670 0.650 0.670 270,000 178,500 0.6611 0.582 0.573 0.600 0.582 0.600 301,588 0.5919 -1.52%
2024-03-18 0 0.660 0.650 0.660 0.660 0.670 180,000 119,400 0.6633 0.591 0.582 0.591 0.591 0.600 201,058 0.5939 0.00%
2024-03-15 0 0.660 0.650 0.670 0.660 0.670 246,000 162,980 0.6625 0.591 0.582 0.600 0.591 0.600 274,780 0.5931 -1.49%
2024-03-14 0 0.670 0.650 0.670 0.660 0.670 254,000 167,800 0.6606 0.600 0.582 0.600 0.591 0.600 283,716 0.5914 -2.90%
2024-03-13 0 0.690 0.660 0.690 0.670 0.690 332,000 223,480 0.6731 0.618 0.591 0.618 0.600 0.618 370,841 0.6026 1.47%
2024-03-12 0 0.680 0.660 0.700 0.660 0.680 324,000 216,960 0.6696 0.609 0.591 0.627 0.591 0.609 361,905 0.5995 1.49%
2024-03-11 0 0.670 0.660 0.680 0.660 0.680 244,000 164,040 0.6723 0.600 0.591 0.609 0.591 0.609 272,546 0.6019 0.00%
2024-03-08 0 0.670 0.660 0.690 0.660 0.690 246,000 166,560 0.6771 0.600 0.591 0.618 0.591 0.618 274,780 0.6062 0.00%
2024-03-07 0 0.670 0.650 0.690 0.670 0.680 428,000 288,640 0.6744 0.600 0.582 0.618 0.600 0.609 478,072 0.6038 0.00%
2024-03-06 0 0.670 0.650 0.680 0.660 0.690 312,000 209,240 0.6706 0.600 0.582 0.609 0.591 0.618 348,501 0.6004 1.52%
2024-03-05 0 0.660 0.650 0.680 0.660 0.670 290,000 192,020 0.6621 0.591 0.582 0.609 0.591 0.600 323,927 0.5928 -2.94%
2024-03-04 0 0.680 0.670 0.680 0.670 0.680 170,000 114,540 0.6738 0.609 0.600 0.609 0.600 0.609 189,888 0.6032 -1.45%
2024-03-01 0 0.690 0.660 0.690 0.660 0.690 380,000 256,820 0.6758 0.618 0.591 0.618 0.591 0.618 424,457 0.6051 4.55%
2024-02-29 0 0.660 0.650 0.680 0.650 0.680 400,000 265,880 0.6647 0.591 0.582 0.609 0.582 0.609 446,796 0.5951 0.00%
2024-02-28 0 0.660 0.630 0.670 0.650 0.670 246,000 161,760 0.6576 0.591 0.564 0.600 0.582 0.600 274,780 0.5887 -1.49%
2024-02-27 0 0.670 0.630 0.670 0.660 0.680 248,000 165,500 0.6673 0.600 0.564 0.600 0.591 0.609 277,014 0.5974 1.52%
2024-02-26 0 0.660 0.630 0.670 0.650 0.680 242,000 160,920 0.6650 0.591 0.564 0.600 0.582 0.609 270,312 0.5953 0.00%
2024-02-23 0 0.660 0.630 0.680 0.660 0.680 252,000 167,520 0.6648 0.591 0.564 0.609 0.591 0.609 281,482 0.5951 0.00%
2024-02-22 0 0.660 0.630 0.650 0.660 0.670 440,000 293,000 0.6659 0.591 0.564 0.582 0.591 0.600 491,476 0.5962 0.00%
2024-02-21 0 0.660 0.630 0.670 0.660 0.680 240,000 160,200 0.6675 0.591 0.564 0.600 0.591 0.609 268,078 0.5976 -2.94%
2024-02-20 0 0.680 0.630 0.690 0.660 0.700 266,000 179,800 0.6759 0.609 0.564 0.618 0.591 0.627 297,120 0.6051 4.62%
2024-02-19 0 0.650 0.590 0.670 0.650 0.660 320,000 210,600 0.6581 0.582 0.528 0.600 0.582 0.591 357,437 0.5892 -1.52%
2024-02-16 0 0.660 0.610 0.670 0.650 0.660 290,000 190,900 0.6583 0.591 0.546 0.600 0.582 0.591 323,927 0.5893 1.54%
2024-02-15 0 0.650 0.640 0.670 0.640 0.660 750,000 487,400 0.6499 0.582 0.573 0.600 0.573 0.591 837,743 0.5818 1.56%
2024-02-14 0 0.640 0.630 0.650 0.640 0.660 380,000 247,600 0.6516 0.573 0.564 0.582 0.573 0.591 424,457 0.5833 0.00%
2024-02-09 0 0.640 0.580 0.650 0.640 0.660 240,000 157,200 0.6550 0.573 0.519 0.582 0.573 0.591 268,078 0.5864 0.00%
2024-02-08 0 0.640 0.610 0.670 0.640 0.660 390,000 252,800 0.6482 0.573 0.546 0.600 0.573 0.591 435,627 0.5803 4.92%
2024-02-07 0 0.610 0.610 0.660 0.610 0.660 242,000 158,420 0.6546 0.546 0.546 0.591 0.546 0.591 270,312 0.5861 -6.15%
2024-02-06 0 0.650 0.650 0.660 0.580 0.650 362,000 222,040 0.6134 0.582 0.582 0.591 0.519 0.582 404,351 0.5491 6.56%
2024-02-05 0 0.610 0.600 0.620 0.600 0.630 236,000 146,180 0.6194 0.546 0.537 0.555 0.537 0.564 263,610 0.5545 -3.17%
2024-02-02 0 0.630 0.600 0.640 0.630 0.640 228,000 145,300 0.6373 0.564 0.537 0.573 0.564 0.573 254,674 0.5705 -1.56%
2024-02-01 0 0.640 0.630 0.650 0.630 0.650 246,000 158,380 0.6438 0.573 0.564 0.582 0.564 0.582 274,780 0.5764 -1.54%
2024-01-31 0 0.650 0.640 0.660 0.640 0.660 248,000 161,520 0.6513 0.582 0.573 0.591 0.573 0.591 277,014 0.5831 0.00%
2024-01-30 0 0.650 0.640 0.660 0.650 0.660 244,000 159,320 0.6530 0.582 0.573 0.591 0.582 0.591 272,546 0.5846 -2.99%
2024-01-29 0 0.670 0.650 0.670 0.650 0.670 342,000 228,000 0.6667 0.600 0.582 0.600 0.582 0.600 382,011 0.5968 3.08%
2024-01-26 0 0.650 0.640 0.650 0.650 0.660 168,000 109,760 0.6533 0.582 0.573 0.582 0.582 0.591 187,655 0.5849 0.00%
2024-01-25 0 0.650 0.640 0.660 0.640 0.660 380,000 248,440 0.6538 0.582 0.573 0.591 0.573 0.591 424,457 0.5853 -2.99%
2024-01-24 0 0.670 0.630 0.680 0.670 0.690 224,000 151,200 0.6750 0.600 0.564 0.609 0.600 0.618 250,206 0.6043 4.69%
2024-01-23 0 0.640 0.620 0.640 0.640 0.650 232,000 148,960 0.6421 0.573 0.555 0.573 0.573 0.582 259,142 0.5748 3.23%
2024-01-22 0 0.620 0.610 0.640 0.620 0.670 316,000 204,180 0.6461 0.555 0.546 0.573 0.555 0.600 352,969 0.5785 -4.62%
2024-01-19 0 0.650 0.630 0.660 0.630 0.670 234,000 154,220 0.6591 0.582 0.564 0.591 0.564 0.600 261,376 0.5900 4.84%
2024-01-18 0 0.620 0.620 0.650 0.620 0.670 236,000 153,600 0.6508 0.555 0.555 0.582 0.555 0.600 263,610 0.5827 -4.62%
2024-01-17 0 0.650 0.640 0.660 0.640 0.650 232,000 150,720 0.6497 0.582 0.573 0.591 0.573 0.582 259,142 0.5816 0.00%
2024-01-16 0 0.650 0.630 0.660 0.650 0.670 224,000 148,400 0.6625 0.582 0.564 0.591 0.582 0.600 250,206 0.5931 0.00%
2024-01-15 0 0.650 0.630 0.650 0.650 0.670 226,000 149,140 0.6599 0.582 0.564 0.582 0.582 0.600 252,440 0.5908 -1.52%
2024-01-12 0 0.660 0.650 0.660 0.660 0.670 224,000 148,960 0.6650 0.591 0.582 0.591 0.591 0.600 250,206 0.5953 -1.49%
2024-01-11 0 0.670 0.640 0.680 0.670 0.670 224,000 150,080 0.6700 0.600 0.573 0.609 0.600 0.600 250,206 0.5998 -1.47%
2024-01-10 0 0.680 0.640 0.680 0.640 0.680 230,000 153,620 0.6679 0.609 0.573 0.609 0.573 0.609 256,908 0.5980 6.25%
2024-01-09 0 0.640 0.640 0.650 0.630 0.640 248,000 156,860 0.6325 0.573 0.573 0.582 0.564 0.573 277,014 0.5663 1.59%
2024-01-08 0 0.630 0.630 0.640 0.620 0.660 246,000 157,060 0.6385 0.564 0.564 0.573 0.555 0.591 274,780 0.5716 -3.08%
2024-01-05 0 0.650 0.630 0.660 0.650 0.660 270,000 176,860 0.6550 0.582 0.564 0.591 0.582 0.591 301,588 0.5864 0.00%
2024-01-04 0 0.650 0.630 0.660 0.650 0.660 248,000 161,820 0.6525 0.582 0.564 0.591 0.582 0.591 277,014 0.5842 -2.99%
2024-01-03 0 0.670 0.630 0.670 0.650 0.680 252,000 166,980 0.6626 0.600 0.564 0.600 0.582 0.609 281,482 0.5932 3.08%
2024-01-02 0 0.650 0.640 0.680 0.650 0.700 206,000 141,300 0.6859 0.582 0.573 0.609 0.582 0.627 230,100 0.6141 -7.14%
2023-12-29 0 0.700 0.640 0.710 0.700 0.720 248,000 175,460 0.7075 0.627 0.573 0.636 0.627 0.645 277,014 0.6334 1.45%
2023-12-28 0 0.690 0.640 0.700 0.670 0.700 276,000 187,740 0.6802 0.618 0.573 0.627 0.600 0.627 308,290 0.6090 4.55%
2023-12-27 0 0.660 0.620 0.670 0.650 0.660 200,000 130,140 0.6507 0.591 0.555 0.600 0.582 0.591 223,398 0.5825 3.13%
2023-12-22 0 0.640 0.620 0.650 0.640 0.650 252,000 163,220 0.6477 0.573 0.555 0.582 0.573 0.582 281,482 0.5799 0.00%
2023-12-21 0 0.640 0.620 0.650 0.640 0.650 248,000 159,100 0.6415 0.573 0.555 0.582 0.573 0.582 277,014 0.5743 -1.54%
2023-12-20 0 0.650 0.620 0.660 0.650 0.650 310,000 201,500 0.6500 0.582 0.555 0.591 0.582 0.582 346,267 0.5819 4.84%
2023-12-19 0 0.620 0.610 0.640 0.620 0.640 196,000 123,120 0.6282 0.555 0.546 0.573 0.555 0.573 218,930 0.5624 -1.59%
2023-12-18 0 0.630 0.620 0.640 0.630 0.640 240,000 151,800 0.6325 0.564 0.555 0.573 0.564 0.573 268,078 0.5663 0.00%
2023-12-15 0 0.630 0.610 0.640 0.630 0.630 270,000 170,180 0.6303 0.564 0.546 0.573 0.564 0.564 301,588 0.5643 -1.56%
2023-12-14 0 0.640 0.630 0.650 0.640 0.640 360,000 230,400 0.6400 0.573 0.564 0.582 0.573 0.573 402,117 0.5730 -1.54%
2023-12-13 0 0.650 0.610 0.650 0.650 0.650 200,000 129,860 0.6493 0.582 0.546 0.582 0.582 0.582 223,398 0.5813 0.00%
2023-12-12 0 0.650 0.650 0.660 0.650 0.650 120,000 78,000 0.6500 0.582 0.582 0.591 0.582 0.582 134,039 0.5819 0.00%
2023-12-11 0 0.650 0.610 0.660 0.650 0.650 240,000 156,000 0.6500 0.582 0.546 0.591 0.582 0.582 268,078 0.5819 1.56%
2023-12-08 0 0.640 0.630 0.660 0.620 0.650 244,000 158,520 0.6497 0.573 0.564 0.591 0.555 0.582 272,546 0.5816 -1.54%
2023-12-07 0 0.650 0.620 0.660 0.650 0.650 240,000 156,000 0.6500 0.582 0.555 0.591 0.582 0.582 268,078 0.5819 -1.52%
2023-12-06 0 0.660 0.620 0.660 0.620 0.660 392,000 246,460 0.6287 0.591 0.555 0.591 0.555 0.591 437,861 0.5629 6.45%
2023-12-05 0 0.620 0.610 0.620 0.610 0.620 228,000 141,340 0.6199 0.555 0.546 0.555 0.546 0.555 254,674 0.5550 0.00%
2023-12-04 0 0.620 0.610 0.630 0.620 0.630 188,000 116,720 0.6209 0.555 0.546 0.564 0.555 0.564 209,994 0.5558 -1.59%
2023-12-01 0 0.630 0.620 0.640 0.630 0.630 226,000 142,380 0.6300 0.564 0.555 0.573 0.564 0.564 252,440 0.5640 0.00%
2023-11-30 0 0.630 0.620 0.640 0.630 0.630 224,000 141,120 0.6300 0.564 0.555 0.573 0.564 0.564 250,206 0.5640 0.00%
2023-11-29 0 0.630 0.620 0.640 0.630 0.660 396,000 253,840 0.6410 0.564 0.555 0.573 0.564 0.591 442,328 0.5739 -7.35%
2023-11-28 0 0.680 0.660 0.690 0.680 0.690 336,000 229,040 0.6817 0.609 0.591 0.618 0.609 0.618 375,309 0.6103 -2.86%
2023-11-27 0 0.700 0.690 0.700 0.690 0.700 32,000 22,200 0.6938 0.627 0.618 0.627 0.618 0.627 35,744 0.6211 1.45%
2023-11-24 0 0.690 0.660 0.700 0.680 0.690 242,000 166,960 0.6899 0.618 0.591 0.627 0.609 0.618 270,312 0.6177 0.00%
2023-11-23 0 0.690 0.660 0.690 0.680 0.690 282,000 193,460 0.6860 0.618 0.591 0.618 0.609 0.618 314,992 0.6142 0.00%
2023-11-22 0 0.690 0.680 0.690 0.690 0.690 56,000 38,640 0.6900 0.618 0.609 0.618 0.618 0.618 62,552 0.6177 0.00%
2023-11-21 0 0.690 0.680 0.700 0.680 0.710 244,000 169,940 0.6965 0.618 0.609 0.627 0.609 0.636 272,546 0.6235 -1.43%
2023-11-20 0 0.700 0.700 0.720 0.690 0.700 274,000 189,680 0.6923 0.627 0.627 0.645 0.618 0.627 306,056 0.6198 1.45%
2023-11-17 0 0.690 0.690 0.700 0.680 0.690 146,000 100,400 0.6877 0.618 0.618 0.627 0.609 0.618 163,081 0.6156 0.00%
2023-11-16 0 0.690 0.680 0.700 0.680 0.690 186,000 128,260 0.6896 0.618 0.609 0.627 0.609 0.618 207,760 0.6173 2.99%
2023-11-15 0 0.670 0.650 0.690 0.650 0.690 232,000 156,040 0.6726 0.600 0.582 0.618 0.582 0.618 259,142 0.6021 3.08%
2023-11-14 0 0.650 0.650 0.700 0.650 0.660 244,000 159,460 0.6535 0.582 0.582 0.627 0.582 0.591 272,546 0.5851 0.00%
2023-11-13 0 0.650 0.630 0.650 0.630 0.660 234,000 152,180 0.6503 0.582 0.564 0.582 0.564 0.591 261,376 0.5822 1.56%
2023-11-10 0 0.640 0.630 0.660 0.640 0.650 236,000 152,260 0.6452 0.573 0.564 0.591 0.573 0.582 263,610 0.5776 -1.54%
2023-11-09 0 0.650 0.630 0.650 0.650 0.690 258,000 172,300 0.6678 0.582 0.564 0.582 0.582 0.618 288,184 0.5979 -2.99%
2023-11-08 0 0.670 0.650 0.670 0.670 0.700 224,000 154,000 0.6875 0.600 0.582 0.600 0.600 0.627 250,206 0.6155 -2.90%
2023-11-07 0 0.690 0.670 0.700 0.690 0.700 224,000 155,120 0.6925 0.618 0.600 0.627 0.618 0.627 250,206 0.6200 0.00%
2023-11-06 0 0.690 0.670 0.700 0.670 0.700 250,000 172,120 0.6885 0.618 0.600 0.627 0.600 0.627 279,248 0.6164 0.00%
2023-11-03 0 0.690 0.650 0.720 0.640 0.690 304,000 199,940 0.6577 0.618 0.582 0.645 0.573 0.618 339,565 0.5888 2.99%
2023-11-02 0 0.670 0.640 0.700 0.670 0.700 280,000 190,280 0.6796 0.600 0.573 0.627 0.600 0.627 312,758 0.6084 0.00%
2023-11-01 0 0.670 0.670 0.680 0.670 0.670 172,000 115,240 0.6700 0.600 0.600 0.609 0.600 0.600 192,122 0.5998 0.00%
2023-10-31 0 0.670 0.670 0.680 0.650 0.680 194,000 129,560 0.6678 0.600 0.600 0.609 0.582 0.609 216,696 0.5979 -1.47%
2023-10-30 0 0.680 0.660 0.690 0.660 0.690 228,000 155,540 0.6822 0.609 0.591 0.618 0.591 0.618 254,674 0.6107 0.00%
2023-10-27 0 0.680 0.680 0.700 0.680 0.690 224,000 152,880 0.6825 0.609 0.609 0.627 0.609 0.618 250,206 0.6110 0.00%
2023-10-26 0 0.680 0.670 0.700 0.680 0.690 224,000 153,440 0.6850 0.609 0.600 0.627 0.609 0.618 250,206 0.6133 0.00%
2023-10-25 0 0.680 0.670 0.690 0.680 0.720 224,000 156,180 0.6972 0.609 0.600 0.618 0.609 0.645 250,206 0.6242 0.00%
2023-10-24 0 0.680 0.660 0.680 0.680 0.700 224,000 154,000 0.6875 0.609 0.591 0.609 0.609 0.627 250,206 0.6155 -1.45%
2023-10-20 0 0.690 0.660 0.700 0.690 0.710 228,000 159,620 0.7001 0.618 0.591 0.627 0.618 0.636 254,674 0.6268 0.00%
2023-10-19 0 0.690 0.680 0.710 0.680 0.710 286,000 198,500 0.6941 0.618 0.609 0.636 0.609 0.636 319,459 0.6214 -1.43%
2023-10-18 0 0.700 0.690 0.700 0.700 0.720 162,000 113,720 0.7020 0.627 0.618 0.627 0.627 0.645 180,953 0.6285 1.45%
2023-10-17 0 0.690 0.690 0.700 0.690 0.690 180,000 124,200 0.6900 0.618 0.618 0.627 0.618 0.618 201,058 0.6177 -1.43%
2023-10-16 0 0.700 0.680 0.710 0.700 0.710 216,000 151,740 0.7025 0.627 0.609 0.636 0.627 0.636 241,270 0.6289 1.45%
2023-10-13 0 0.690 0.690 0.700 0.670 0.690 180,000 123,620 0.6868 0.618 0.618 0.627 0.600 0.618 201,058 0.6148 1.47%
2023-10-12 0 0.680 0.680 0.690 0.680 0.710 194,000 135,460 0.6982 0.609 0.609 0.618 0.609 0.636 216,696 0.6251 -2.86%
2023-10-11 0 0.700 0.680 0.720 0.700 0.730 216,000 154,120 0.7135 0.627 0.609 0.645 0.627 0.654 241,270 0.6388 -1.41%
2023-10-10 0 0.710 0.700 0.710 0.710 0.710 128,000 90,880 0.7100 0.636 0.627 0.636 0.636 0.636 142,975 0.6356 -1.39%
2023-10-09 0 0.720 0.680 0.720 0.720 0.750 112,000 80,900 0.7223 0.645 0.609 0.645 0.645 0.671 125,103 0.6467 2.86%
2023-10-06 0 0.700 0.700 0.720 0.680 0.710 182,000 126,760 0.6965 0.627 0.627 0.645 0.609 0.636 203,292 0.6235 -2.78%
2023-10-05 0 0.720 0.710 0.720 0.710 0.740 282,000 203,120 0.7203 0.645 0.636 0.645 0.636 0.662 314,992 0.6448 4.35%
2023-10-04 0 0.690 0.690 0.700 0.670 0.700 244,000 167,540 0.6866 0.618 0.618 0.627 0.600 0.627 272,546 0.6147 0.00%
2023-10-03 0 0.690 0.660 0.690 0.670 0.710 214,000 150,440 0.7030 0.618 0.591 0.618 0.600 0.636 239,036 0.6294 4.55%
2023-09-29 0 0.660 0.640 0.670 0.660 0.670 254,000 168,440 0.6631 0.591 0.573 0.600 0.591 0.600 283,716 0.5937 0.00%
2023-09-28 0 0.660 0.650 0.660 0.650 0.660 166,000 109,120 0.6573 0.591 0.582 0.591 0.582 0.591 185,421 0.5885 1.54%
2023-09-27 0 0.650 0.650 0.660 0.650 0.660 274,000 179,340 0.6545 0.582 0.582 0.591 0.582 0.591 306,056 0.5860 -1.52%
2023-09-26 0 0.660 0.650 0.670 0.660 0.670 154,000 102,560 0.6660 0.591 0.582 0.600 0.591 0.600 172,017 0.5962 0.00%
2023-09-25 0 0.660 0.640 0.670 0.650 0.670 210,000 139,840 0.6659 0.591 0.573 0.600 0.582 0.600 234,568 0.5962 0.00%
2023-09-22 0 0.660 0.650 0.660 0.660 0.670 232,000 154,660 0.6666 0.591 0.582 0.591 0.591 0.600 259,142 0.5968 -2.94%
2023-09-21 0 0.680 0.650 0.680 0.660 0.690 246,000 166,700 0.6776 0.609 0.582 0.609 0.591 0.618 274,780 0.6067 1.49%
2023-09-20 0 0.670 0.650 0.680 0.650 0.680 300,000 200,820 0.6694 0.600 0.582 0.609 0.582 0.609 335,097 0.5993 1.52%
2023-09-19 0 0.660 0.660 0.670 0.660 0.690 210,000 141,820 0.6753 0.591 0.591 0.600 0.591 0.618 234,568 0.6046 -1.49%
2023-09-18 0 0.670 0.660 0.680 0.670 0.720 210,000 145,420 0.6925 0.600 0.591 0.609 0.600 0.645 234,568 0.6199 -1.47%
2023-09-15 0 0.680 0.670 0.690 0.670 0.690 218,000 148,040 0.6791 0.609 0.600 0.618 0.600 0.618 243,504 0.6080 -1.45%
2023-09-14 0 0.690 0.650 0.680 0.630 0.690 273,000 177,520 0.6503 0.618 0.582 0.609 0.564 0.618 304,939 0.5822 6.15%
2023-09-13 0 0.650 0.640 0.660 0.640 0.660 238,000 155,600 0.6538 0.582 0.573 0.591 0.573 0.591 265,844 0.5853 -1.52%
2023-09-12 0 0.660 0.640 0.670 0.660 0.670 232,000 154,060 0.6641 0.591 0.573 0.600 0.591 0.600 259,142 0.5945 -1.49%
2023-09-11 0 0.670 0.660 0.680 0.670 0.670 186,000 124,620 0.6700 0.600 0.591 0.609 0.600 0.600 207,760 0.5998 0.00%
2023-09-07 0 0.670 0.660 0.680 0.650 0.690 222,000 150,640 0.6786 0.600 0.591 0.609 0.582 0.618 247,972 0.6075 -4.29%
2023-09-06 0 0.700 0.660 0.710 0.670 0.710 252,000 176,840 0.7017 0.627 0.591 0.636 0.600 0.636 281,482 0.6282 -1.41%
2023-09-05 0 0.710 0.690 0.710 0.700 0.730 232,000 167,000 0.7198 0.636 0.618 0.636 0.627 0.654 259,142 0.6444 5.03%
2023-09-04 0 0.700 0.690 0.700 0.700 0.730 246,000 177,060 0.7198 0.605 0.597 0.605 0.605 0.631 284,535 0.6223 -1.41%
2023-08-31 0 0.710 0.690 0.720 0.710 0.730 234,000 167,180 0.7144 0.614 0.597 0.622 0.614 0.631 270,656 0.6177 1.43%
2023-08-30 0 0.700 0.690 0.700 0.700 0.710 238,000 166,640 0.7002 0.605 0.597 0.605 0.605 0.614 275,282 0.6053 0.00%
2023-08-29 0 0.700 0.690 0.710 0.690 0.710 214,000 151,180 0.7064 0.605 0.597 0.614 0.597 0.614 247,523 0.6108 1.45%
2023-08-28 0 0.690 0.690 0.700 0.690 0.720 222,000 157,360 0.7088 0.597 0.597 0.605 0.597 0.622 256,776 0.6128 -2.82%
2023-08-25 0 0.710 0.690 0.720 0.700 0.720 206,000 147,480 0.7159 0.614 0.597 0.622 0.605 0.622 238,269 0.6190 0.00%
2023-08-24 0 0.710 0.700 0.710 0.710 0.730 208,000 150,380 0.7230 0.614 0.605 0.614 0.614 0.631 240,583 0.6251 -2.74%
2023-08-23 0 0.730 0.710 0.730 0.720 0.730 256,000 186,240 0.7275 0.631 0.614 0.631 0.622 0.631 296,102 0.6290 0.00%
2023-08-22 0 0.730 0.710 0.730 0.700 0.740 204,000 149,500 0.7328 0.631 0.614 0.631 0.605 0.640 235,956 0.6336 0.00%
2023-08-21 0 0.730 0.700 0.730 0.730 0.730 192,000 140,160 0.7300 0.631 0.605 0.631 0.631 0.631 222,076 0.6311 0.00%
2023-08-18 0 0.730 0.700 0.740 0.720 0.740 260,000 191,040 0.7348 0.631 0.605 0.640 0.622 0.640 300,728 0.6353 -1.35%
2023-08-17 0 0.740 0.730 0.740 0.740 0.740 104,000 76,960 0.7400 0.640 0.631 0.640 0.640 0.640 120,291 0.6398 1.37%
2023-08-16 0 0.730 0.720 0.730 0.730 0.750 174,000 128,740 0.7399 0.631 0.622 0.631 0.631 0.648 201,257 0.6397 -2.67%
2023-08-15 0 0.750 0.740 0.760 0.750 0.760 198,000 149,140 0.7532 0.648 0.640 0.657 0.648 0.657 229,016 0.6512 -1.32%
2023-08-14 0 0.760 0.750 0.770 0.750 0.760 202,000 152,780 0.7563 0.657 0.648 0.666 0.648 0.657 233,643 0.6539 1.33%
2023-08-11 0 0.750 0.740 0.760 0.750 0.760 220,000 165,940 0.7543 0.648 0.640 0.657 0.648 0.657 254,462 0.6521 0.00%
2023-08-10 0 0.750 0.740 0.760 0.750 0.770 246,000 186,420 0.7578 0.648 0.640 0.657 0.648 0.666 284,535 0.6552 -2.60%
2023-08-09 0 0.770 0.750 0.780 0.760 0.770 234,000 177,880 0.7602 0.666 0.648 0.674 0.657 0.666 270,656 0.6572 1.32%
2023-08-08 0 0.760 0.750 0.760 0.750 0.760 132,000 99,600 0.7545 0.657 0.648 0.657 0.648 0.657 152,677 0.6524 0.00%
2023-08-07 0 0.760 0.750 0.760 0.740 0.770 194,000 147,420 0.7599 0.657 0.648 0.657 0.640 0.666 224,390 0.6570 1.33%
2023-08-04 0 0.750 0.750 0.780 0.750 0.810 184,000 145,580 0.7912 0.648 0.648 0.674 0.648 0.700 212,823 0.6840 -5.06%
2023-08-03 0 0.790 0.760 0.790 0.760 0.790 206,000 158,120 0.7676 0.683 0.657 0.683 0.657 0.683 238,269 0.6636 3.95%
2023-08-02 0 0.760 0.760 0.770 0.750 0.770 148,000 113,460 0.7666 0.657 0.657 0.666 0.648 0.666 171,184 0.6628 -2.56%
2023-08-01 0 0.780 0.760 0.780 0.760 0.780 206,000 157,760 0.7658 0.674 0.657 0.674 0.657 0.674 238,269 0.6621 2.63%
2023-07-31 0 0.760 0.760 0.780 0.760 0.830 320,000 251,860 0.7871 0.657 0.657 0.674 0.657 0.718 370,127 0.6805 -2.56%
2023-07-28 0 0.780 0.750 0.780 0.750 0.780 188,000 145,380 0.7733 0.674 0.648 0.674 0.648 0.674 217,450 0.6686 0.00%
2023-07-27 0 0.780 0.770 0.790 0.770 0.790 204,000 158,540 0.7772 0.674 0.666 0.683 0.666 0.683 235,956 0.6719 0.00%
2023-07-26 0 0.780 0.770 0.780 0.770 0.800 196,000 152,720 0.7792 0.674 0.666 0.674 0.666 0.692 226,703 0.6737 0.00%
2023-07-25 0 0.780 0.750 0.790 0.760 0.800 188,000 147,000 0.7819 0.674 0.648 0.683 0.657 0.692 217,450 0.6760 2.63%
2023-07-24 0 0.760 0.740 0.770 0.760 0.780 244,000 188,880 0.7741 0.657 0.640 0.666 0.657 0.674 282,222 0.6693 1.33%
2023-07-21 0 0.750 0.750 0.760 0.750 0.770 94,000 71,940 0.7653 0.648 0.648 0.657 0.648 0.666 108,725 0.6617 -2.60%
2023-07-20 0 0.770 0.750 0.760 0.750 0.780 208,000 160,540 0.7718 0.666 0.648 0.657 0.648 0.674 240,583 0.6673 0.00%
2023-07-19 0 0.770 0.740 0.780 0.750 0.780 204,000 155,720 0.7633 0.666 0.640 0.674 0.648 0.674 235,956 0.6600 1.32%
2023-07-18 0 0.760 0.760 0.770 0.760 0.790 202,000 155,700 0.7708 0.657 0.657 0.666 0.657 0.683 233,643 0.6664 -1.30%
2023-07-14 0 0.770 0.740 0.770 0.750 0.780 230,000 176,920 0.7692 0.666 0.640 0.666 0.648 0.674 266,029 0.6650 -1.28%
2023-07-13 0 0.780 0.750 0.790 0.750 0.780 220,000 170,500 0.7750 0.674 0.648 0.683 0.648 0.674 254,462 0.6700 0.00%
2023-07-12 0 0.780 0.750 0.790 0.750 0.780 248,000 190,960 0.7700 0.674 0.648 0.683 0.648 0.674 286,849 0.6657 5.41%
2023-07-11 0 0.740 0.740 0.800 0.740 0.770 162,000 122,900 0.7586 0.640 0.640 0.692 0.640 0.666 187,377 0.6559 -5.13%
2023-07-10 0 0.780 0.770 0.790 0.720 0.790 186,000 144,560 0.7772 0.674 0.666 0.683 0.622 0.683 215,136 0.6719 5.41%
2023-07-07 0 0.740 0.730 0.740 0.730 0.840 182,000 143,920 0.7908 0.640 0.631 0.640 0.631 0.726 210,510 0.6837 -5.13%
2023-07-06 0 0.780 0.770 0.800 0.780 0.840 210,000 168,600 0.8029 0.674 0.666 0.692 0.674 0.726 242,896 0.6941 -1.27%
2023-07-05 0 0.790 0.770 0.800 0.780 0.800 232,000 183,460 0.7908 0.683 0.666 0.692 0.674 0.692 268,342 0.6837 1.28%
2023-07-04 0 0.780 0.770 0.790 0.780 0.790 204,000 159,740 0.7830 0.674 0.666 0.683 0.674 0.683 235,956 0.6770 -1.27%
2023-07-03 0 0.790 0.770 0.800 0.780 0.840 194,000 157,580 0.8123 0.683 0.666 0.692 0.674 0.726 224,390 0.7023 -2.47%
2023-06-30 0 0.810 0.760 0.820 0.750 0.830 198,000 161,760 0.8170 0.700 0.657 0.709 0.648 0.718 229,016 0.7063 -1.22%
2023-06-29 0 0.820 0.780 0.820 0.750 0.850 192,000 158,800 0.8271 0.709 0.674 0.709 0.648 0.735 222,076 0.7151 -1.20%
2023-06-28 0 0.830 0.810 0.840 0.820 0.850 224,000 187,480 0.8370 0.718 0.700 0.726 0.709 0.735 259,089 0.7236 3.75%
2023-06-27 0 0.800 0.790 0.810 0.750 0.810 210,000 166,540 0.7930 0.692 0.683 0.700 0.648 0.700 242,896 0.6856 3.90%
2023-06-26 0 0.770 0.760 0.770 0.770 0.790 192,000 149,220 0.7772 0.666 0.657 0.666 0.666 0.683 222,076 0.6719 -1.28%
2023-06-23 0 0.780 0.770 0.780 0.770 0.790 130,000 100,780 0.7752 0.674 0.666 0.674 0.666 0.683 150,364 0.6702 1.30%
2023-06-21 0 0.770 0.770 0.780 0.770 0.780 160,000 124,380 0.7774 0.666 0.666 0.674 0.666 0.674 185,064 0.6721 -1.28%
2023-06-20 0 0.780 0.780 0.790 0.780 0.790 240,000 187,320 0.7805 0.674 0.674 0.683 0.674 0.683 277,595 0.6748 0.00%
2023-06-19 0 0.780 0.770 0.780 0.770 0.780 166,000 129,240 0.7786 0.674 0.666 0.674 0.666 0.674 192,004 0.6731 1.30%
2023-06-16 0 0.770 0.760 0.770 0.770 0.780 202,000 157,220 0.7783 0.666 0.657 0.666 0.666 0.674 233,643 0.6729 -1.28%
2023-06-15 0 0.780 0.760 0.790 0.770 0.810 180,000 141,620 0.7868 0.674 0.657 0.683 0.666 0.700 208,197 0.6802 0.00%
2023-06-14 0 0.780 0.770 0.780 0.780 0.780 200,000 156,000 0.7800 0.674 0.666 0.674 0.674 0.674 231,330 0.6744 -1.27%
2023-06-13 0 0.790 0.770 0.790 0.780 0.790 194,000 151,820 0.7826 0.683 0.666 0.683 0.674 0.683 224,390 0.6766 2.60%
2023-06-12 0 0.770 0.760 0.780 0.770 0.790 254,000 197,260 0.7766 0.666 0.657 0.674 0.666 0.683 293,788 0.6714 -2.53%
2023-06-09 0 0.790 0.770 0.800 0.770 0.790 200,000 157,680 0.7884 0.683 0.666 0.692 0.666 0.683 231,330 0.6816 2.60%
2023-06-08 0 0.770 0.760 0.780 0.760 0.810 192,000 151,920 0.7913 0.666 0.657 0.674 0.657 0.700 222,076 0.6841 -2.53%
2023-06-07 0 0.790 0.760 0.790 0.760 0.790 204,000 159,160 0.7802 0.683 0.657 0.683 0.657 0.683 235,956 0.6745 1.28%
2023-06-06 0 0.780 0.760 0.790 0.760 0.790 192,000 150,660 0.7847 0.674 0.657 0.683 0.657 0.683 222,076 0.6784 -2.50%
2023-06-05 0 0.800 0.800 0.810 0.770 0.810 184,000 145,180 0.7890 0.692 0.692 0.700 0.666 0.700 212,823 0.6822 2.56%
2023-06-02 0 0.780 0.750 0.790 0.760 0.790 192,000 151,120 0.7871 0.674 0.648 0.683 0.657 0.683 222,076 0.6805 -1.27%
2023-06-01 0 0.790 0.750 0.790 0.760 0.810 212,000 167,520 0.7902 0.683 0.648 0.683 0.657 0.700 245,209 0.6832 0.00%
2023-05-31 0 0.790 0.760 0.800 0.740 0.830 202,000 155,920 0.7719 0.683 0.657 0.692 0.640 0.718 233,643 0.6673 2.60%
2023-05-30 0 0.770 0.770 0.800 0.770 0.880 194,000 155,520 0.8016 0.666 0.666 0.692 0.666 0.761 224,390 0.6931 0.00%
2023-05-29 0 0.770 0.750 0.780 0.730 0.780 196,000 150,080 0.7657 0.666 0.648 0.674 0.631 0.674 226,703 0.6620 -2.53%
2023-05-25 0 0.790 0.770 0.790 0.780 0.840 188,000 151,260 0.8046 0.683 0.666 0.683 0.674 0.726 217,450 0.6956 -1.25%
2023-05-24 0 0.800 0.770 0.810 0.780 0.830 174,000 138,220 0.7944 0.692 0.666 0.700 0.674 0.718 201,257 0.6868 0.00%
2023-05-23 0 0.800 0.790 0.800 0.790 0.810 186,000 147,920 0.7953 0.692 0.683 0.692 0.683 0.700 215,136 0.6876 1.27%
2023-05-22 0 0.790 0.780 0.790 0.790 0.820 134,000 106,440 0.7943 0.683 0.674 0.683 0.683 0.709 154,991 0.6868 1.28%
2023-05-19 0 0.780 0.780 0.800 0.780 0.870 210,000 166,780 0.7942 0.674 0.674 0.692 0.674 0.752 242,896 0.6866 -1.27%
2023-05-18 0 0.790 0.780 0.800 0.790 0.810 144,000 114,340 0.7940 0.683 0.674 0.692 0.683 0.700 166,557 0.6865 1.28%
2023-05-17 0 0.780 0.780 0.800 0.780 0.820 270,000 215,260 0.7973 0.674 0.674 0.692 0.674 0.709 312,295 0.6893 -3.70%
2023-05-16 0 0.810 0.800 0.810 0.800 0.840 162,000 132,480 0.8178 0.700 0.692 0.700 0.692 0.726 187,377 0.7070 0.00%
2023-05-15 0 0.810 0.810 0.820 0.810 0.830 154,000 126,640 0.8223 0.700 0.700 0.709 0.700 0.718 178,124 0.7110 1.25%
2023-05-12 0 0.800 0.790 0.810 0.790 0.850 220,000 176,000 0.8000 0.692 0.683 0.700 0.683 0.735 254,462 0.6917 -1.23%
2023-05-11 0 0.810 0.800 0.830 0.810 0.850 150,000 123,600 0.8240 0.700 0.692 0.718 0.700 0.735 173,497 0.7124 0.00%
2023-05-10 0 0.810 0.800 0.830 0.810 0.840 204,000 169,240 0.8296 0.700 0.692 0.718 0.700 0.726 235,956 0.7173 -4.71%
2023-05-09 0 0.850 0.830 0.850 0.830 0.890 260,000 221,120 0.8505 0.735 0.718 0.735 0.718 0.769 300,728 0.7353 3.66%
2023-05-08 0 0.820 0.820 0.860 0.780 0.920 346,000 280,480 0.8106 0.709 0.709 0.744 0.674 0.795 400,200 0.7008 6.49%
2023-05-05 0 0.770 0.740 0.770 0.750 0.770 212,000 161,520 0.7619 0.666 0.640 0.666 0.648 0.666 245,209 0.6587 2.67%
2023-05-04 0 0.750 0.750 0.760 0.740 0.760 186,000 138,340 0.7438 0.648 0.648 0.657 0.640 0.657 215,136 0.6430 1.35%
2023-05-03 0 0.740 0.710 0.760 0.710 0.860 386,000 291,720 0.7558 0.640 0.614 0.657 0.614 0.744 446,466 0.6534 1.37%
2023-05-02 0 0.730 0.730 0.740 0.730 0.750 192,000 140,920 0.7340 0.631 0.631 0.640 0.631 0.648 222,076 0.6346 -3.95%
2023-04-28 0 0.760 0.720 0.760 0.690 0.780 210,000 149,680 0.7128 0.657 0.622 0.657 0.597 0.674 242,896 0.6162 7.04%
2023-04-27 0 0.710 0.690 0.720 0.620 0.710 200,000 140,200 0.7010 0.614 0.597 0.622 0.536 0.614 231,330 0.6061 0.00%
2023-04-26 0 0.710 0.710 0.720 0.700 0.720 200,000 141,720 0.7086 0.614 0.614 0.622 0.605 0.622 231,330 0.6126 0.00%
2023-04-25 0 0.710 0.710 0.730 0.700 0.720 216,000 153,140 0.7090 0.614 0.614 0.631 0.605 0.622 249,836 0.6130 -1.39%
2023-04-24 0 0.720 0.700 0.730 0.690 0.730 240,000 169,420 0.7059 0.622 0.605 0.631 0.597 0.631 277,595 0.6103 -1.37%
2023-04-21 0 0.730 0.730 0.750 0.720 0.770 214,000 160,380 0.7494 0.631 0.631 0.648 0.622 0.666 247,523 0.6479 -5.19%
2023-04-20 0 0.770 0.730 0.790 0.670 0.790 208,000 154,740 0.7439 0.666 0.631 0.683 0.579 0.683 240,583 0.6432 5.48%
2023-04-19 0 0.730 0.720 0.740 0.720 0.750 182,000 132,540 0.7282 0.631 0.622 0.640 0.622 0.648 210,510 0.6296 -1.35%
2023-04-18 0 0.740 0.730 0.760 0.730 0.750 184,000 136,000 0.7391 0.640 0.631 0.657 0.631 0.648 212,823 0.6390 0.00%
2023-04-17 0 0.740 0.740 0.750 0.700 0.740 178,000 129,020 0.7248 0.640 0.640 0.648 0.605 0.640 205,883 0.6267 1.37%
2023-04-14 0 0.730 0.730 0.760 0.730 0.770 196,000 147,640 0.7533 0.631 0.631 0.657 0.631 0.666 226,703 0.6512 -5.19%
2023-04-13 0 0.770 0.740 0.770 0.760 0.780 258,000 198,220 0.7683 0.666 0.640 0.666 0.657 0.674 298,415 0.6642 -1.28%
2023-04-12 0 0.780 0.750 0.790 0.700 0.800 894,000 669,840 0.7493 0.674 0.648 0.683 0.605 0.692 1,034,043 0.6478 11.43%
2023-04-11 0 0.700 0.690 0.700 0.690 0.700 186,000 129,580 0.6967 0.605 0.597 0.605 0.597 0.605 215,136 0.6023 0.00%
2023-04-06 0 0.700 0.700 0.710 0.680 0.700 262,000 181,420 0.6924 0.605 0.605 0.614 0.588 0.605 303,042 0.5987 0.00%
2023-04-04 0 0.700 0.700 0.710 0.700 0.720 280,000 199,000 0.7107 0.605 0.605 0.614 0.605 0.622 323,861 0.6145 -4.11%
2023-04-03 0 0.730 0.710 0.730 0.710 0.730 190,000 136,920 0.7206 0.631 0.614 0.631 0.614 0.631 219,763 0.6230 1.39%
2023-03-31 0 0.720 0.720 0.730 0.700 0.760 292,000 213,660 0.7317 0.622 0.622 0.631 0.605 0.657 337,741 0.6326 -2.70%
2023-03-30 0 0.740 0.720 0.750 0.710 0.740 282,000 203,800 0.7227 0.640 0.622 0.648 0.614 0.640 326,175 0.6248 4.23%
2023-03-29 0 0.710 0.710 0.720 0.710 0.720 132,000 93,860 0.7111 0.614 0.614 0.622 0.614 0.622 152,677 0.6148 -1.39%
2023-03-28 0 0.720 0.720 0.730 0.710 0.730 254,000 182,660 0.7191 0.622 0.622 0.631 0.614 0.631 293,788 0.6217 0.00%
2023-03-27 0 0.720 0.710 0.730 0.710 0.730 212,000 152,540 0.7195 0.622 0.614 0.631 0.614 0.631 245,209 0.6221 -2.70%
2023-03-24 0 0.740 0.720 0.750 0.710 0.740 264,000 191,140 0.7240 0.640 0.622 0.648 0.614 0.640 305,355 0.6260 2.78%
2023-03-23 0 0.720 0.720 0.730 0.710 0.740 186,000 134,560 0.7234 0.622 0.622 0.631 0.614 0.640 215,136 0.6255 -2.70%
2023-03-22 0 0.740 0.730 0.740 0.710 0.740 322,000 232,380 0.7217 0.640 0.631 0.640 0.614 0.640 372,441 0.6239 0.00%
2023-03-21 0 0.740 0.730 0.740 0.720 0.760 216,000 158,700 0.7347 0.640 0.631 0.640 0.622 0.657 249,836 0.6352 -1.33%
2023-03-20 0 0.750 0.740 0.750 0.740 0.760 224,000 167,100 0.7460 0.648 0.640 0.648 0.640 0.657 259,089 0.6450 -1.32%
2023-03-17 0 0.760 0.730 0.780 0.710 0.770 274,000 202,720 0.7399 0.657 0.631 0.674 0.614 0.666 316,921 0.6397 -1.30%
2023-03-16 0 0.770 0.740 0.790 0.700 0.770 190,000 143,640 0.7560 0.666 0.640 0.683 0.605 0.666 219,763 0.6536 -3.75%
2023-03-15 0 0.800 0.800 0.810 0.770 0.800 182,000 143,020 0.7858 0.692 0.692 0.700 0.666 0.692 210,510 0.6794 -1.23%
2023-03-14 0 0.810 0.800 0.830 0.790 0.820 192,000 154,820 0.8064 0.700 0.692 0.718 0.683 0.709 222,076 0.6971 1.25%
2023-03-13 0 0.800 0.800 0.810 0.780 0.820 176,000 140,480 0.7982 0.692 0.692 0.700 0.674 0.709 203,570 0.6901 -5.88%
2023-03-10 0 0.850 0.820 0.860 0.810 0.870 238,000 199,160 0.8368 0.735 0.709 0.744 0.700 0.752 275,282 0.7235 0.00%
2023-03-09 0 0.850 0.850 0.890 0.850 0.880 218,000 187,940 0.8621 0.735 0.735 0.769 0.735 0.761 252,149 0.7454 -2.30%
2023-03-08 0 0.870 0.860 0.880 0.850 0.880 188,000 162,660 0.8652 0.752 0.744 0.761 0.735 0.761 217,450 0.7480 0.00%
2023-03-07 0 0.870 0.860 0.880 0.850 0.870 188,000 161,600 0.8596 0.752 0.744 0.761 0.735 0.752 217,450 0.7432 1.16%
2023-03-06 0 0.860 0.850 0.860 0.840 0.870 170,000 145,780 0.8575 0.744 0.735 0.744 0.726 0.752 196,630 0.7414 -1.15%
2023-03-03 0 0.870 0.850 0.880 0.840 0.880 266,000 227,940 0.8569 0.752 0.735 0.761 0.726 0.761 307,668 0.7409 0.00%
2023-03-02 0 0.870 0.860 0.870 0.860 0.880 168,000 146,180 0.8701 0.752 0.744 0.752 0.744 0.761 194,317 0.7523 0.00%
2023-03-01 0 0.870 0.850 0.870 0.850 0.880 178,000 153,280 0.8611 0.752 0.735 0.752 0.735 0.761 205,883 0.7445 2.35%
2023-02-28 0 0.850 0.840 0.860 0.820 0.850 224,000 189,240 0.8448 0.735 0.726 0.744 0.709 0.735 259,089 0.7304 -2.30%
2023-02-27 0 0.870 0.860 0.890 0.860 0.870 194,000 168,080 0.8664 0.752 0.744 0.769 0.744 0.752 224,390 0.7491 0.00%
2023-02-24 0 0.870 0.860 0.870 0.860 0.870 164,000 142,480 0.8688 0.752 0.744 0.752 0.744 0.752 189,690 0.7511 1.16%
2023-02-23 0 0.860 0.860 0.900 0.850 0.900 176,000 151,620 0.8615 0.744 0.744 0.778 0.735 0.778 203,570 0.7448 -3.37%
2023-02-22 0 0.890 0.880 0.900 0.870 0.910 164,000 145,420 0.8867 0.769 0.761 0.778 0.752 0.787 189,690 0.7666 0.00%
2023-02-21 0 0.890 0.880 0.910 0.850 0.910 184,000 163,900 0.8908 0.769 0.761 0.787 0.735 0.787 212,823 0.7701 0.00%
2023-02-20 0 0.890 0.880 0.890 0.870 0.900 168,000 148,980 0.8868 0.769 0.761 0.769 0.752 0.778 194,317 0.7667 2.30%
2023-02-17 0 0.870 0.870 0.890 0.870 0.890 218,000 190,840 0.8754 0.752 0.752 0.769 0.752 0.769 252,149 0.7569 -2.25%
2023-02-16 0 0.890 0.880 0.890 0.880 0.890 184,000 163,720 0.8898 0.769 0.761 0.769 0.761 0.769 212,823 0.7693 1.14%
2023-02-15 0 0.880 0.880 0.890 0.880 0.890 220,000 194,460 0.8839 0.761 0.761 0.769 0.761 0.769 254,462 0.7642 -1.12%
2023-02-14 0 0.890 0.870 0.900 0.850 0.900 152,000 134,160 0.8826 0.769 0.752 0.778 0.735 0.778 175,810 0.7631 -1.11%
2023-02-13 0 0.900 0.890 0.940 0.900 0.920 162,000 147,620 0.9112 0.778 0.769 0.813 0.778 0.795 187,377 0.7878 -2.17%
2023-02-10 0 0.920 0.890 0.930 0.900 0.930 176,000 162,140 0.9213 0.795 0.769 0.804 0.778 0.804 203,570 0.7965 2.22%
2023-02-09 0 0.900 0.890 0.920 0.860 0.930 238,000 215,880 0.9071 0.778 0.769 0.795 0.744 0.804 275,282 0.7842 0.00%
2023-02-08 0 0.900 0.900 0.910 0.870 0.920 290,000 262,500 0.9052 0.778 0.778 0.787 0.752 0.795 335,428 0.7826 -2.17%
2023-02-07 0 0.920 0.910 0.920 0.920 0.930 190,000 175,040 0.9213 0.795 0.787 0.795 0.795 0.804 219,763 0.7965 0.00%
2023-02-06 0 0.920 0.910 0.930 0.910 0.940 154,000 141,920 0.9216 0.795 0.787 0.804 0.787 0.813 178,124 0.7967 -1.08%
2023-02-03 0 0.930 0.910 0.930 0.890 0.950 248,000 228,920 0.9231 0.804 0.787 0.804 0.769 0.821 286,849 0.7981 3.33%
2023-02-02 0 0.900 0.900 0.920 0.900 0.920 262,000 238,220 0.9092 0.778 0.778 0.795 0.778 0.795 303,042 0.7861 -3.23%
2023-02-01 0 0.930 0.920 0.940 0.910 0.970 150,600 138,244 0.9180 0.804 0.795 0.813 0.787 0.839 174,191 0.7936 4.49%
2023-01-31 0 0.890 0.890 0.910 0.880 0.980 180,000 163,940 0.9108 0.769 0.769 0.787 0.761 0.847 208,197 0.7874 0.00%
2023-01-30 0 0.890 0.880 0.910 0.890 1.010 236,000 213,160 0.9032 0.769 0.761 0.787 0.769 0.873 272,969 0.7809 -3.26%
2023-01-27 0 0.920 0.920 0.930 0.900 0.920 172,000 157,380 0.9150 0.795 0.795 0.804 0.778 0.795 198,943 0.7911 0.00%
2023-01-26 0 0.920 0.920 0.930 0.910 0.940 140,000 129,580 0.9256 0.795 0.795 0.804 0.787 0.813 161,931 0.8002 1.10%
2023-01-20 0 0.910 0.900 0.920 0.900 0.920 180,000 163,900 0.9106 0.787 0.778 0.795 0.778 0.795 208,197 0.7872 3.41%
2023-01-19 0 0.880 0.870 0.880 0.870 0.900 194,000 170,740 0.8801 0.761 0.752 0.761 0.752 0.778 224,390 0.7609 -2.22%
2023-01-18 0 0.900 0.870 0.900 0.870 0.900 178,000 156,640 0.8800 0.778 0.752 0.778 0.752 0.778 205,883 0.7608 2.27%
2023-01-17 0 0.880 0.860 0.900 0.870 0.910 168,000 149,260 0.8885 0.761 0.744 0.778 0.752 0.787 194,317 0.7681 -3.30%
2023-01-16 0 0.910 0.900 0.910 0.890 0.910 172,000 155,340 0.9031 0.787 0.778 0.787 0.769 0.787 198,943 0.7808 0.00%
2023-01-13 0 0.910 0.900 0.910 0.890 0.920 212,000 191,200 0.9019 0.787 0.778 0.787 0.769 0.795 245,209 0.7797 -3.19%
2023-01-12 0 0.940 0.900 0.940 0.900 0.960 194,000 179,200 0.9237 0.813 0.778 0.813 0.778 0.830 224,390 0.7986 1.08%
2023-01-11 0 0.930 0.910 0.940 0.910 0.940 174,000 161,780 0.9298 0.804 0.787 0.813 0.787 0.813 201,257 0.8038 0.00%
2023-01-10 0 0.930 0.900 0.940 0.910 0.990 182,000 171,460 0.9421 0.804 0.778 0.813 0.787 0.856 210,510 0.8145 -1.06%
2023-01-09 0 0.940 0.940 0.950 0.920 1.010 186,000 175,980 0.9461 0.813 0.813 0.821 0.795 0.873 215,136 0.8180 1.08%
2023-01-06 0 0.930 0.900 0.940 0.900 0.930 270,000 244,700 0.9063 0.804 0.778 0.813 0.778 0.804 312,295 0.7836 1.09%
2023-01-05 0 0.920 0.910 0.920 0.920 0.940 424,000 392,820 0.9265 0.795 0.787 0.795 0.795 0.813 490,419 0.8010 -1.08%
2023-01-04 0 0.930 0.920 0.930 0.930 1.040 626,000 600,180 0.9588 0.804 0.795 0.804 0.804 0.899 724,061 0.8289 -7.92%
2023-01-03 0 1.010 0.990 1.020 0.950 1.050 280,000 281,460 1.0052 0.873 0.856 0.882 0.821 0.908 323,861 0.8691 -0.98%
2022-12-30 0 1.020 1.000 1.020 0.890 1.050 688,000 669,760 0.9735 0.882 0.865 0.882 0.769 0.908 795,774 0.8416 14.61%
2022-12-29 0 0.890 0.890 0.910 0.890 0.940 222,000 199,460 0.8985 0.769 0.769 0.787 0.769 0.813 256,776 0.7768 -2.20%
2022-12-28 0 0.910 0.900 0.910 0.890 0.940 146,000 132,100 0.9048 0.787 0.778 0.787 0.769 0.813 168,871 0.7823 2.25%
2022-12-23 0 0.890 0.870 0.910 0.880 0.900 204,000 181,180 0.8881 0.769 0.752 0.787 0.761 0.778 235,956 0.7679 1.14%
2022-12-22 0 0.880 0.870 0.910 0.880 0.910 164,000 147,340 0.8984 0.761 0.752 0.787 0.761 0.787 189,690 0.7767 0.00%
2022-12-21 0 0.880 0.880 0.900 0.880 0.930 164,000 146,800 0.8951 0.761 0.761 0.778 0.761 0.804 189,690 0.7739 0.00%
2022-12-20 0 0.880 0.880 0.900 0.880 0.950 232,000 211,360 0.9110 0.761 0.761 0.778 0.761 0.821 268,342 0.7877 -2.22%
2022-12-19 0 0.900 0.860 0.910 0.880 0.950 508,000 470,060 0.9253 0.778 0.744 0.787 0.761 0.821 587,577 0.8000 -3.23%
2022-12-16 0 0.930 0.910 0.950 0.910 0.940 198,000 181,540 0.9169 0.804 0.787 0.821 0.787 0.813 229,016 0.7927 3.33%
2022-12-15 0 0.900 0.900 0.910 0.850 0.920 472,000 421,660 0.8933 0.778 0.778 0.787 0.735 0.795 545,938 0.7724 4.65%
2022-12-14 0 0.860 0.860 0.870 0.850 0.890 200,000 173,760 0.8688 0.744 0.744 0.752 0.735 0.769 231,330 0.7511 -3.37%
2022-12-13 0 0.890 0.880 0.890 0.860 0.930 204,000 183,040 0.8973 0.769 0.761 0.769 0.744 0.804 235,956 0.7757 2.30%
2022-12-12 0 0.870 0.860 0.880 0.850 0.920 186,000 162,860 0.8756 0.752 0.744 0.761 0.735 0.795 215,136 0.7570 4.82%
2022-12-09 0 0.830 0.850 0.870 0.800 0.890 474,000 392,520 0.8281 0.718 0.735 0.752 0.692 0.769 548,251 0.7159 -4.60%
2022-12-08 0 0.870 0.850 0.870 0.810 0.870 344,000 287,400 0.8355 0.752 0.735 0.752 0.700 0.752 397,887 0.7223 4.82%
2022-12-07 0 0.830 0.830 0.890 0.800 0.930 1,080,000 902,000 0.8352 0.718 0.718 0.769 0.692 0.804 1,249,179 0.7221 -7.78%
2022-12-06 0 0.900 0.880 0.910 0.890 0.920 160,000 142,800 0.8925 0.778 0.761 0.787 0.769 0.795 185,064 0.7716 0.00%
2022-12-05 0 0.900 0.870 0.910 0.870 0.930 190,000 172,760 0.9093 0.778 0.752 0.787 0.752 0.804 219,763 0.7861 1.12%
2022-12-02 0 0.890 0.870 0.900 0.880 0.920 150,000 134,380 0.8959 0.769 0.752 0.778 0.761 0.795 173,497 0.7745 0.00%
2022-12-01 0 0.890 0.900 0.910 0.870 0.920 202,000 181,080 0.8964 0.769 0.778 0.787 0.752 0.795 233,643 0.7750 -2.20%
2022-11-30 0 0.910 0.910 0.920 0.890 0.930 168,000 152,900 0.9101 0.787 0.787 0.795 0.769 0.804 194,317 0.7869 -1.09%
2022-11-29 0 0.920 0.910 0.950 0.890 0.940 156,000 142,560 0.9138 0.795 0.787 0.821 0.769 0.813 180,437 0.7901 -1.08%
2022-11-28 0 0.930 0.900 0.940 0.910 0.980 156,000 145,800 0.9346 0.804 0.778 0.813 0.787 0.847 180,437 0.8080 -6.06%
2022-11-25 0 0.990 0.940 1.010 0.940 1.050 284,000 283,900 0.9996 0.856 0.813 0.873 0.813 0.908 328,488 0.8643 -2.94%
2022-11-24 0 1.020 1.010 1.020 0.930 1.040 166,000 167,700 1.0102 0.882 0.873 0.882 0.804 0.899 192,004 0.8734 3.03%
2022-11-23 0 0.990 0.960 0.990 0.890 0.990 232,000 219,020 0.9441 0.856 0.830 0.856 0.769 0.856 268,342 0.8162 4.21%
2022-11-22 0 0.950 0.880 0.930 0.870 0.950 186,000 166,920 0.8974 0.821 0.761 0.804 0.752 0.821 215,136 0.7759 6.74%
2022-11-21 0 0.890 0.870 0.890 0.860 0.890 278,000 244,200 0.8784 0.769 0.752 0.769 0.744 0.769 321,548 0.7595 4.71%
2022-11-18 0 0.850 0.830 0.860 0.830 0.860 190,000 160,800 0.8463 0.735 0.718 0.744 0.718 0.744 219,763 0.7317 1.19%
2022-11-17 0 0.840 0.830 0.850 0.830 0.840 186,000 156,140 0.8395 0.726 0.718 0.735 0.718 0.726 215,136 0.7258 -1.18%
2022-11-16 0 0.850 0.830 0.850 0.820 0.850 192,000 161,440 0.8408 0.735 0.718 0.735 0.709 0.735 222,076 0.7270 2.41%
2022-11-15 0 0.830 0.800 0.840 0.790 0.880 254,000 215,560 0.8487 0.718 0.692 0.726 0.683 0.761 293,788 0.7337 2.47%
2022-11-14 0 0.810 0.800 0.820 0.800 0.900 170,000 144,840 0.8520 0.700 0.692 0.709 0.692 0.778 196,630 0.7366 -2.41%
2022-11-11 0 0.830 0.780 0.840 0.780 0.860 258,000 210,400 0.8155 0.718 0.674 0.726 0.674 0.744 298,415 0.7051 5.06%
2022-11-10 0 0.790 0.790 0.800 0.770 0.930 356,000 281,640 0.7911 0.683 0.683 0.692 0.666 0.804 411,767 0.6840 -5.95%
2022-11-09 0 0.840 0.840 0.880 0.810 0.900 292,000 249,720 0.8552 0.726 0.726 0.761 0.700 0.778 337,741 0.7394 1.20%
2022-11-08 0 0.830 0.800 0.840 0.790 0.880 160,000 134,540 0.8409 0.718 0.692 0.726 0.683 0.761 185,064 0.7270 -4.60%
2022-11-07 0 0.870 0.860 0.870 0.860 0.890 188,000 163,720 0.8709 0.752 0.744 0.752 0.744 0.769 217,450 0.7529 -3.33%
2022-11-04 0 0.900 0.800 0.900 0.730 0.940 306,000 250,500 0.8186 0.778 0.692 0.778 0.631 0.813 353,934 0.7078 9.76%
2022-11-03 0 0.820 0.810 0.820 0.760 0.870 220,000 182,260 0.8285 0.709 0.700 0.709 0.657 0.752 254,462 0.7163 -6.82%
2022-11-02 0 0.880 0.800 0.890 0.700 0.890 146,000 125,760 0.8614 0.761 0.692 0.769 0.605 0.769 168,871 0.7447 4.76%
2022-11-01 0 0.840 0.830 0.840 0.820 0.870 124,000 104,480 0.8426 0.726 0.718 0.726 0.709 0.752 143,424 0.7285 3.70%
2022-10-31 0 0.810 0.800 0.820 0.770 0.840 164,000 132,760 0.8095 0.700 0.692 0.709 0.666 0.726 189,690 0.6999 -4.71%
2022-10-28 0 0.850 0.810 0.910 0.830 0.950 214,000 186,180 0.8700 0.735 0.700 0.787 0.718 0.821 247,523 0.7522 -10.53%
2022-10-27 0 0.950 0.940 0.960 0.950 0.990 112,000 107,940 0.9638 0.821 0.813 0.830 0.821 0.856 129,545 0.8332 1.06%
2022-10-26 0 0.940 0.940 0.950 0.900 0.940 160,000 147,900 0.9244 0.813 0.813 0.821 0.778 0.813 185,064 0.7992 0.00%
2022-10-25 0 0.940 0.840 0.950 0.820 0.960 172,000 150,480 0.8749 0.813 0.726 0.821 0.709 0.830 198,943 0.7564 1.08%
2022-10-24 0 0.930 0.900 0.950 0.900 1.010 162,000 150,500 0.9290 0.804 0.778 0.821 0.778 0.873 187,377 0.8032 -7.00%
2022-10-21 0 1.000 0.990 1.010 0.940 1.040 164,000 163,540 0.9972 0.865 0.856 0.873 0.813 0.899 189,690 0.8621 2.04%
2022-10-20 0 0.980 0.960 1.010 0.920 1.060 160,000 159,100 0.9944 0.847 0.830 0.873 0.795 0.916 185,064 0.8597 -2.00%
2022-10-19 0 1.000 0.990 1.010 0.930 1.020 140,000 140,660 1.0047 0.865 0.856 0.873 0.804 0.882 161,931 0.8686 -2.91%
2022-10-18 0 1.030 1.010 1.040 1.010 1.080 118,000 122,100 1.0347 0.891 0.873 0.899 0.873 0.934 136,484 0.8946 -1.90%
2022-10-17 0 1.050 1.030 1.060 0.920 1.070 184,000 191,200 1.0391 0.908 0.891 0.916 0.795 0.925 212,823 0.8984 0.96%
2022-10-14 0 1.040 1.030 1.090 1.040 1.130 184,000 197,080 1.0711 0.899 0.891 0.942 0.899 0.977 212,823 0.9260 -0.95%
2022-10-13 0 1.050 1.040 1.070 1.040 1.130 138,000 145,000 1.0507 0.908 0.899 0.925 0.899 0.977 159,617 0.9084 -0.94%
2022-10-12 0 1.060 1.040 1.110 1.030 1.110 142,000 152,640 1.0749 0.916 0.899 0.960 0.891 0.960 164,244 0.9293 -5.36%
2022-10-11 0 1.120 1.110 1.160 1.090 1.160 166,000 189,260 1.1401 0.968 0.960 1.003 0.942 1.003 192,004 0.9857 6.67%
2022-10-10 0 1.050 1.050 1.150 1.010 1.050 4,000 4,120 1.0300 0.908 0.908 0.994 0.873 0.908 4,627 0.8905 -9.48%
2022-10-07 0 1.160 1.010 1.110 - - 0 0 - 1.003 0.873 0.960 - - 0 - 0.00%
2022-10-06 0 1.160 1.100 1.150 1.150 1.200 148,000 174,320 1.1778 1.003 0.951 0.994 0.994 1.037 171,184 1.0183 0.00%
2022-10-05 0 1.160 1.080 1.160 1.080 1.220 190,000 223,180 1.1746 1.003 0.934 1.003 0.934 1.055 219,763 1.0155 5.45%
2022-10-03 0 1.100 1.100 1.150 1.100 1.160 34,000 38,420 1.1300 0.951 0.951 0.994 0.951 1.003 39,326 0.9770 -6.78%
2022-09-30 0 1.180 1.180 1.200 1.090 1.180 76,000 85,660 1.1271 1.020 1.020 1.037 0.942 1.020 87,905 0.9745 4.42%
2022-09-29 0 1.130 1.110 1.130 1.130 1.130 14,000 15,820 1.1300 0.977 0.960 0.977 0.977 0.977 16,193 0.9770 0.00%
2022-09-28 0 1.130 1.130 1.190 1.130 1.170 84,000 98,040 1.1671 0.977 0.977 1.029 0.977 1.012 97,158 1.0091 -4.24%
2022-09-27 0 1.180 1.150 1.190 1.150 1.190 22,000 25,680 1.1673 1.020 0.994 1.029 0.994 1.029 25,446 1.0092 1.72%
2022-09-26 0 1.160 1.150 1.200 1.140 1.200 92,000 107,400 1.1674 1.003 0.994 1.037 0.986 1.037 106,412 1.0093 -4.92%
2022-09-23 0 1.220 1.220 1.290 1.220 1.300 10,000 12,520 1.2520 1.055 1.055 1.115 1.055 1.124 11,566 1.0824 -3.94%
2022-09-22 0 1.270 1.200 1.270 1.280 1.280 10,000 12,800 1.2800 1.098 1.037 1.098 1.107 1.107 11,566 1.1066 -2.31%
2022-09-21 0 1.300 1.220 1.300 1.220 1.300 22,000 28,440 1.2927 1.124 1.055 1.124 1.055 1.124 25,446 1.1177 0.00%
2022-09-20 0 1.300 1.220 1.300 1.210 1.300 24,000 30,740 1.2808 1.124 1.055 1.124 1.046 1.124 27,760 1.1074 1.56%
2022-09-19 0 1.280 1.200 1.280 1.280 1.300 12,000 15,480 1.2900 1.107 1.037 1.107 1.107 1.124 13,880 1.1153 -1.54%
2022-09-16 0 1.300 1.150 1.340 1.300 1.320 50,000 65,120 1.3024 1.124 0.994 1.159 1.124 1.141 57,832 1.1260 -2.99%
2022-09-15 0 1.340 1.300 1.350 1.330 1.350 8,000 10,700 1.3375 1.159 1.124 1.167 1.150 1.167 9,253 1.1564 -0.74%
2022-09-14 0 1.350 1.310 1.390 1.310 1.350 30,000 39,840 1.3280 1.167 1.133 1.202 1.133 1.167 34,699 1.1481 0.00%
2022-09-13 0 1.350 1.270 1.390 1.350 1.350 2,000 2,700 1.3500 1.167 1.098 1.202 1.167 1.167 2,313 1.1672 -2.88%
2022-09-09 0 1.390 1.320 1.390 1.290 1.400 254,000 341,960 1.3463 1.202 1.141 1.202 1.115 1.210 293,788 1.1640 2.21%
2022-09-08 0 1.360 1.320 1.360 1.370 1.370 2,000 2,740 1.3700 1.176 1.141 1.176 1.184 1.184 2,313 1.1845 -0.73%
2022-09-07 0 1.370 1.370 1.380 1.360 1.390 70,000 96,220 1.3746 1.184 1.184 1.193 1.176 1.202 80,965 1.1884 0.74%
2022-09-06 0 1.360 1.350 1.500 1.360 1.450 112,000 156,240 1.3950 1.176 1.167 1.297 1.176 1.254 129,545 1.2061 -6.21%
2022-09-05 0 1.450 1.390 1.450 1.350 1.490 212,000 301,580 1.4225 1.254 1.202 1.254 1.167 1.288 245,209 1.2299 4.32%
2022-09-02 0 1.390 1.390 1.460 1.360 1.500 62,000 91,660 1.4784 1.202 1.202 1.262 1.176 1.297 71,712 1.2782 -6.08%
2022-09-01 0 1.480 1.350 1.480 - - 0 0 - 1.280 1.167 1.280 - - 0 - -0.67%
2022-08-31 0 1.490 1.380 1.490 1.490 1.490 10,000 14,900 1.4900 1.288 1.193 1.288 1.288 1.288 11,566 1.2882 -0.67%
2022-08-30 0 1.500 1.350 1.500 1.360 1.500 224,000 318,640 1.4225 1.297 1.167 1.297 1.176 1.297 259,089 1.2298 4.90%
2022-08-29 0 1.430 1.430 1.570 1.430 1.430 42,000 60,060 1.4300 1.236 1.236 1.357 1.236 1.236 48,579 1.2363 0.00%
2022-08-26 0 1.430 1.430 1.590 1.420 1.430 32,000 45,660 1.4269 1.236 1.236 1.375 1.228 1.236 37,013 1.2336 0.00%
2022-08-25 0 1.430 1.430 1.520 1.430 1.430 34,000 48,600 1.4294 1.236 1.236 1.314 1.236 1.236 39,326 1.2358 0.00%
2022-08-24 0 1.430 1.430 1.480 1.430 1.480 42,000 61,200 1.4571 1.236 1.236 1.280 1.236 1.280 48,579 1.2598 -3.38%
2022-08-23 0 1.480 1.470 1.490 1.470 1.510 134,000 199,120 1.4860 1.280 1.271 1.288 1.271 1.305 154,991 1.2847 -2.63%
2022-08-22 0 1.520 1.500 1.520 1.450 1.540 194,000 295,440 1.5229 1.314 1.297 1.314 1.254 1.331 224,390 1.3166 1.33%
2022-08-19 0 1.500 1.460 1.500 1.480 1.600 52,000 82,080 1.5785 1.297 1.262 1.297 1.280 1.383 60,146 1.3647 1.35%
2022-08-18 0 1.480 1.480 1.550 1.480 1.570 136,000 208,800 1.5353 1.280 1.280 1.340 1.280 1.357 157,304 1.3274 -2.63%
2022-08-17 0 1.520 1.500 1.520 1.520 1.520 4,000 6,080 1.5200 1.314 1.297 1.314 1.314 1.314 4,627 1.3141 -1.94%
2022-08-16 0 1.550 1.460 1.540 1.460 1.550 122,000 181,940 1.4913 1.340 1.262 1.331 1.262 1.340 141,111 1.2893 0.00%
2022-08-15 0 1.550 1.500 1.530 1.460 1.560 168,000 256,400 1.5262 1.340 1.297 1.323 1.262 1.349 194,317 1.3195 1.31%
2022-08-12 0 1.530 1.530 1.570 1.530 1.530 12,000 18,360 1.5300 1.323 1.323 1.357 1.323 1.323 13,880 1.3228 -0.65%
2022-08-11 0 1.540 1.520 1.550 1.500 1.550 234,000 358,200 1.5308 1.331 1.314 1.340 1.297 1.340 270,656 1.3235 7.69%
2022-08-10 0 1.430 1.430 1.460 1.430 1.520 248,000 366,140 1.4764 1.236 1.236 1.262 1.236 1.314 286,849 1.2764 -9.49%
2022-08-09 0 1.580 1.520 1.580 1.580 1.580 4,000 6,320 1.5800 1.366 1.314 1.366 1.366 1.366 4,627 1.3660 -3.07%
2022-08-08 0 1.630 1.590 1.630 1.590 1.630 18,000 28,920 1.6067 1.409 1.375 1.409 1.375 1.409 20,820 1.3891 0.00%
2022-08-05 0 1.630 1.630 1.660 1.610 1.710 148,000 246,080 1.6627 1.409 1.409 1.435 1.392 1.478 171,184 1.4375 1.87%
2022-08-04 0 1.600 1.600 1.650 1.530 1.780 92,000 147,420 1.6024 1.383 1.383 1.427 1.323 1.539 106,412 1.3854 -5.88%
2022-08-03 0 1.700 1.600 1.700 1.670 1.770 128,000 223,580 1.7467 1.470 1.383 1.470 1.444 1.530 148,051 1.5102 1.19%
2022-08-02 0 1.680 1.680 1.690 1.680 1.800 246,000 423,960 1.7234 1.452 1.452 1.461 1.452 1.556 284,535 1.4900 -4.00%
2022-08-01 0 1.750 1.690 1.750 1.690 1.780 178,000 310,960 1.7470 1.513 1.461 1.513 1.461 1.539 205,883 1.5104 0.00%
2022-07-29 0 1.750 1.730 1.750 1.700 1.790 354,000 626,880 1.7708 1.513 1.496 1.513 1.470 1.548 409,453 1.5310 1.74%
2022-07-28 0 1.720 1.700 1.730 1.690 1.760 364,000 625,320 1.7179 1.487 1.470 1.496 1.461 1.522 421,020 1.4853 1.18%
2022-07-27 0 1.700 1.680 1.710 1.640 1.730 392,000 655,640 1.6726 1.470 1.452 1.478 1.418 1.496 453,406 1.4460 3.03%
2022-07-26 0 1.650 1.640 1.660 1.610 1.680 374,000 616,140 1.6474 1.427 1.418 1.435 1.392 1.452 432,586 1.4243 3.12%
2022-07-25 0 1.600 1.570 1.600 1.570 1.640 366,000 589,720 1.6113 1.383 1.357 1.383 1.357 1.418 423,333 1.3930 2.56%
2022-07-22 0 1.560 1.560 1.570 1.550 1.610 382,000 604,300 1.5819 1.349 1.349 1.357 1.340 1.392 441,839 1.3677 -1.89%
2022-07-21 0 1.590 1.560 1.590 1.450 1.640 572,000 904,860 1.5819 1.375 1.349 1.375 1.254 1.418 661,602 1.3677 -1.24%
2022-07-20 0 1.610 1.550 1.610 1.510 1.650 356,000 561,320 1.5767 1.392 1.340 1.392 1.305 1.427 411,767 1.3632 0.00%
2022-07-19 0 1.610 1.600 1.610 1.600 1.640 290,000 468,100 1.6141 1.392 1.383 1.392 1.383 1.418 335,428 1.3955 1.26%
2022-07-18 0 1.590 1.550 1.590 1.530 1.600 400,000 634,060 1.5852 1.375 1.340 1.375 1.323 1.383 462,659 1.3705 1.92%
2022-07-15 0 1.560 1.550 1.570 1.550 1.600 214,000 335,440 1.5675 1.349 1.340 1.357 1.340 1.383 247,523 1.3552 0.65%
2022-07-14 0 1.550 1.510 1.560 1.520 1.600 386,000 600,480 1.5556 1.340 1.305 1.349 1.314 1.383 446,466 1.3450 1.97%
2022-07-13 0 1.520 1.470 1.540 1.460 1.540 584,000 888,640 1.5216 1.314 1.271 1.331 1.262 1.331 675,482 1.3156 0.66%
2022-07-12 0 1.510 1.460 1.510 1.450 1.530 828,000 1,236,980 1.4939 1.305 1.262 1.305 1.254 1.323 957,704 1.2916 6.34%
2022-07-11 0 1.420 1.340 1.420 1.270 1.490 594,000 816,460 1.3745 1.228 1.159 1.228 1.098 1.288 687,049 1.1884 4.41%
2022-07-08 0 1.360 1.350 1.360 1.350 1.410 242,000 330,460 1.3655 1.176 1.167 1.176 1.167 1.219 279,909 1.1806 -2.86%
2022-07-07 0 1.400 1.400 1.420 1.400 1.440 280,000 394,500 1.4089 1.210 1.210 1.228 1.210 1.245 323,861 1.2181 -2.78%
2022-07-06 0 1.440 1.440 1.450 1.440 1.550 236,000 352,020 1.4916 1.245 1.245 1.254 1.245 1.340 272,969 1.2896 -5.88%
2022-07-05 0 1.530 1.530 1.550 1.430 1.650 478,000 704,760 1.4744 1.323 1.323 1.340 1.236 1.427 552,878 1.2747 2.00%
2022-07-04 0 1.500 1.500 1.520 1.500 1.520 228,000 343,260 1.5055 1.297 1.297 1.314 1.297 1.314 263,716 1.3016 -1.32%
2022-06-30 0 1.520 1.520 1.550 1.500 1.600 650,000 999,980 1.5384 1.314 1.314 1.340 1.297 1.383 751,821 1.3301 -5.00%
2022-06-29 0 1.600 1.600 1.640 1.600 1.690 258,000 420,220 1.6288 1.383 1.383 1.418 1.383 1.461 298,415 1.4082 -3.03%
2022-06-28 0 1.650 1.650 1.670 1.500 1.700 990,000 1,579,760 1.5957 1.427 1.427 1.444 1.297 1.470 1,145,081 1.3796 5.10%
2022-06-27 0 1.570 1.570 1.590 1.510 1.750 1,216,000 1,947,360 1.6014 1.357 1.357 1.375 1.305 1.513 1,406,484 1.3846 -10.29%
2022-06-24 0 1.750 1.750 1.800 1.750 1.900 1,300,000 2,347,740 1.8060 1.513 1.513 1.556 1.513 1.643 1,503,642 1.5614 -7.89%
2022-06-23 0 1.900 1.880 1.900 1.860 1.900 590,000 1,109,540 1.8806 1.643 1.625 1.643 1.608 1.643 682,422 1.6259 -1.55%
2022-06-22 0 1.930 1.880 1.930 1.860 1.970 1,692,000 3,221,180 1.9038 1.669 1.625 1.669 1.608 1.703 1,957,048 1.6459 -1.53%
2022-06-21 0 1.960 1.960 1.970 1.910 1.970 1,246,000 2,415,980 1.9390 1.695 1.695 1.703 1.651 1.703 1,441,183 1.6764 -0.51%
2022-06-20 0 1.970 1.960 1.970 1.900 1.980 1,382,000 2,655,140 1.9212 1.703 1.695 1.703 1.643 1.712 1,598,487 1.6610 0.00%
2022-06-17 0 1.970 1.960 1.970 1.930 2.000 746,000 1,467,620 1.9673 1.703 1.695 1.703 1.669 1.729 862,859 1.7009 2.07%
2022-06-16 0 1.930 1.930 1.950 1.920 2.020 3,010,000 5,897,540 1.9593 1.669 1.669 1.686 1.660 1.746 3,481,509 1.6940 -2.53%
2022-06-15 0 1.980 1.980 1.990 1.910 2.030 1,454,000 2,879,240 1.9802 1.712 1.712 1.720 1.651 1.755 1,681,766 1.7120 0.51%
2022-06-14 0 1.970 1.960 1.980 1.910 2.030 2,214,000 4,344,880 1.9625 1.703 1.695 1.712 1.651 1.755 2,560,818 1.6967 -1.99%
2022-06-13 0 2.010 2.010 2.030 2.000 2.130 5,524,000 11,285,220 2.0429 1.738 1.738 1.755 1.729 1.842 6,389,322 1.7663 -4.29%
2022-06-10 0 2.100 2.100 2.110 2.000 2.450 49,114,000 108,330,460 2.2057 1.816 1.816 1.824 1.729 2.118 56,807,592 1.9070

Copyright & disclaimer, Privacy policy

Back to top