DEEWIN TIANXIA CO., LTD: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02418  2022-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 2.720 2.650 2.680 2.610 2.780 204,000 548,190 2.6872 2.720 2.650 2.680 2.610 2.780 204,000 2.6872 4.21%
2026-06-09 0 2.610 2.610 2.650 2.580 2.650 58,500 153,030 2.6159 2.610 2.610 2.650 2.580 2.650 58,500 2.6159 0.00%
2026-06-08 0 2.610 2.610 2.680 2.470 2.710 105,000 277,680 2.6446 2.610 2.610 2.680 2.470 2.710 105,000 2.6446 -1.14%
2026-06-05 0 2.640 2.600 2.700 2.640 2.760 24,000 64,680 2.6950 2.640 2.600 2.700 2.640 2.760 24,000 2.6950 -0.38%
2026-06-04 0 2.650 2.630 2.670 2.600 2.690 52,500 139,500 2.6571 2.650 2.630 2.670 2.600 2.690 52,500 2.6571 -0.38%
2026-06-03 0 2.660 2.660 2.690 2.650 2.760 99,000 270,900 2.7364 2.660 2.660 2.690 2.650 2.760 99,000 2.7364 -2.56%
2026-06-02 0 2.730 2.650 2.770 2.450 2.750 210,000 546,315 2.6015 2.730 2.650 2.770 2.450 2.750 210,000 2.6015 9.20%
2026-06-01 0 2.500 2.450 2.500 2.420 2.940 718,500 1,837,470 2.5574 2.500 2.450 2.500 2.420 2.940 718,500 2.5574 -4.36%
2026-05-29 0 2.650 2.510 2.650 2.500 3.050 2,266,500 6,242,415 2.7542 2.614 2.476 2.614 2.466 3.008 2,297,776 2.7167 -13.11%
2026-05-28 0 3.050 3.050 3.100 3.050 3.250 360,000 1,133,430 3.1484 3.008 3.008 3.058 3.008 3.206 364,968 3.1056 -6.15%
2026-05-27 0 3.250 3.200 3.250 3.170 3.350 129,000 425,040 3.2949 3.206 3.156 3.206 3.127 3.304 130,780 3.2500 -1.22%
2026-05-26 0 3.290 3.290 3.350 3.100 3.320 361,500 1,158,315 3.2042 3.245 3.245 3.304 3.058 3.275 366,488 3.1606 0.92%
2026-05-22 0 3.260 3.250 3.270 3.150 3.510 3,216,000 10,644,570 3.3099 3.216 3.206 3.225 3.107 3.462 3,260,378 3.2648 -6.86%
2026-05-21 0 3.500 3.300 3.500 3.270 3.820 4,116,000 14,376,360 3.4928 3.452 3.255 3.452 3.225 3.768 4,172,797 3.4453 -9.09%
2026-05-20 0 3.850 3.800 3.850 3.810 3.980 17,541,000 69,418,897 3.9575 3.798 3.748 3.798 3.758 3.926 17,783,051 3.9037 -1.53%
2026-05-19 0 3.910 3.900 3.960 3.790 3.960 29,002,500 113,888,265 3.9268 3.857 3.847 3.906 3.738 3.906 29,402,710 3.8734 1.30%
2026-05-18 0 3.860 3.810 3.860 3.580 3.940 12,018,000 45,182,580 3.7596 3.807 3.758 3.807 3.531 3.886 12,183,838 3.7084 1.31%
2026-05-15 0 3.810 3.770 3.830 3.610 3.850 2,283,000 8,678,850 3.8015 3.758 3.719 3.778 3.561 3.798 2,314,503 3.7498 2.70%
2026-05-14 0 3.710 3.710 3.730 3.650 3.780 2,173,500 8,105,235 3.7291 3.660 3.660 3.679 3.600 3.729 2,203,492 3.6784 -2.11%
2026-05-13 0 3.790 3.650 3.790 3.560 3.800 1,314,000 4,807,440 3.6586 3.738 3.600 3.738 3.512 3.748 1,332,132 3.6088 0.00%
2026-05-12 0 3.790 3.600 3.790 3.500 3.800 1,357,500 4,878,555 3.5938 3.738 3.551 3.738 3.452 3.748 1,376,232 3.5449 2.43%
2026-05-11 0 3.700 3.680 3.710 3.440 3.770 1,324,500 4,851,855 3.6632 3.650 3.630 3.660 3.393 3.719 1,342,777 3.6133 7.56%
2026-05-08 0 3.440 3.410 3.430 3.080 3.490 2,199,000 7,262,520 3.3026 3.393 3.364 3.383 3.038 3.442 2,229,344 3.2577 7.50%
2026-05-07 0 3.200 3.140 3.200 3.140 3.240 364,500 1,160,070 3.1826 3.156 3.097 3.156 3.097 3.196 369,530 3.1393 -0.93%
2026-05-06 0 3.230 3.200 3.260 3.100 3.280 961,000 3,074,815 3.1996 3.186 3.156 3.216 3.058 3.235 974,261 3.1560 2.54%
2026-05-05 0 3.150 3.140 3.170 3.100 3.260 1,677,000 5,282,955 3.1502 3.107 3.097 3.127 3.058 3.216 1,700,141 3.1074 -3.08%
2026-05-04 0 3.250 3.190 3.250 2.970 3.510 8,821,500 29,696,130 3.3663 3.206 3.147 3.206 2.930 3.462 8,943,229 3.3205 9.80%
2026-04-30 0 2.960 2.960 2.980 2.900 2.970 238,500 702,000 2.9434 2.920 2.920 2.939 2.861 2.930 241,791 2.9033 -0.34%
2026-04-29 0 2.970 2.900 3.050 2.900 3.050 199,000 589,015 2.9599 2.930 2.861 3.008 2.861 3.008 201,746 2.9196 2.41%
2026-04-28 0 2.900 2.850 2.900 2.870 2.970 228,000 662,925 2.9076 2.861 2.811 2.861 2.831 2.930 231,146 2.8680 0.69%
2026-04-27 0 2.880 2.830 2.990 2.840 2.880 268,500 768,375 2.8617 2.841 2.791 2.949 2.801 2.841 272,205 2.8228 0.00%
2026-04-24 0 2.880 2.840 2.940 2.810 2.880 171,000 487,485 2.8508 2.841 2.801 2.900 2.772 2.841 173,360 2.8120 1.41%
2026-04-23 0 2.840 2.840 2.850 2.820 2.930 253,500 724,350 2.8574 2.801 2.801 2.811 2.782 2.890 256,998 2.8185 -2.41%
2026-04-22 0 2.910 2.900 2.920 2.880 3.050 1,174,500 3,430,995 2.9212 2.870 2.861 2.880 2.841 3.008 1,190,707 2.8815 -1.36%
2026-04-21 0 2.950 2.950 2.970 2.920 3.010 1,269,000 3,763,800 2.9660 2.910 2.910 2.930 2.880 2.969 1,286,511 2.9256 -3.28%
2026-04-20 0 3.050 2.980 3.060 2.980 3.290 4,891,500 15,282,255 3.1242 3.008 2.939 3.018 2.939 3.245 4,958,999 3.0817 -6.15%
2026-04-17 0 3.250 3.180 3.250 3.000 3.280 3,745,500 11,779,635 3.1450 3.206 3.137 3.206 2.959 3.235 3,797,185 3.1022 3.17%
2026-04-16 0 3.150 3.030 3.170 2.800 3.250 2,065,500 6,109,335 2.9578 3.107 2.989 3.127 2.762 3.206 2,094,002 2.9175 8.25%
2026-04-15 0 2.910 2.900 2.910 2.800 3.030 679,500 1,996,515 2.9382 2.870 2.861 2.870 2.762 2.989 688,877 2.8982 0.34%
2026-04-14 0 2.900 2.800 2.900 2.780 2.910 1,008,000 2,845,905 2.8233 2.861 2.762 2.861 2.742 2.870 1,021,910 2.7849 1.40%
2026-04-13 0 2.860 2.860 2.870 2.800 3.050 945,000 2,741,025 2.9006 2.821 2.821 2.831 2.762 3.008 958,040 2.8611 -3.38%
2026-04-10 0 2.960 2.940 2.960 2.820 3.310 3,571,500 10,872,630 3.0443 2.920 2.900 2.920 2.782 3.265 3,620,784 3.0028 -0.34%
2026-04-09 0 2.970 2.970 3.000 2.700 3.300 3,975,000 11,942,040 3.0043 2.930 2.930 2.959 2.663 3.255 4,029,852 2.9634 2.41%
2026-04-08 0 2.900 2.900 2.950 2.730 3.060 1,585,500 4,569,930 2.8823 2.861 2.861 2.910 2.693 3.018 1,607,379 2.8431 10.27%
2026-04-02 0 2.630 2.600 2.630 2.480 2.840 1,947,000 5,192,865 2.6671 2.594 2.565 2.594 2.446 2.801 1,973,867 2.6308 -5.05%
2026-04-01 0 2.770 2.740 2.780 2.720 3.100 1,732,500 4,916,070 2.8376 2.732 2.703 2.742 2.683 3.058 1,756,407 2.7989 -0.72%
2026-03-31 0 2.790 2.790 2.840 2.520 2.930 919,500 2,485,455 2.7031 2.752 2.752 2.801 2.486 2.890 932,188 2.6663 -2.11%
2026-03-30 0 2.850 2.830 2.850 2.150 2.850 2,488,500 6,516,375 2.6186 2.811 2.791 2.811 2.121 2.811 2,522,839 2.5830 30.73%
2026-03-27 0 2.180 2.180 2.190 2.060 2.390 13,873,000 29,799,570 2.1480 2.150 2.150 2.160 2.032 2.357 14,064,436 2.1188 4.81%
2026-03-26 0 2.080 2.070 2.080 2.050 2.160 2,872,500 6,069,360 2.1129 2.052 2.042 2.052 2.022 2.131 2,912,138 2.0842 -2.35%
2026-03-25 0 2.130 2.120 2.180 2.070 2.180 721,500 1,531,035 2.1220 2.101 2.091 2.150 2.042 2.150 731,456 2.0931 2.40%
2026-03-24 0 2.080 2.080 2.110 2.010 2.150 799,500 1,657,800 2.0735 2.052 2.052 2.081 1.983 2.121 810,532 2.0453 1.96%
2026-03-23 0 2.040 2.030 2.040 2.010 2.080 465,000 945,960 2.0343 2.012 2.002 2.012 1.983 2.052 471,417 2.0066 -0.97%
2026-03-20 0 2.060 2.030 2.060 2.000 2.130 573,000 1,178,520 2.0568 2.032 2.002 2.032 1.973 2.101 580,907 2.0288 4.04%
2026-03-19 0 1.980 1.970 2.010 1.970 2.040 280,500 560,700 1.9989 1.953 1.943 1.983 1.943 2.012 284,371 1.9717 0.00%
2026-03-18 0 1.980 1.970 1.980 1.980 2.050 544,500 1,098,285 2.0171 1.953 1.943 1.953 1.953 2.022 552,014 1.9896 0.00%
2026-03-17 0 1.980 1.980 1.990 1.950 2.010 1,357,500 2,667,780 1.9652 1.953 1.953 1.963 1.923 1.983 1,376,232 1.9385 0.00%
2026-03-16 0 1.980 1.950 1.990 1.940 2.010 2,542,500 5,013,435 1.9719 1.953 1.923 1.963 1.914 1.983 2,577,584 1.9450 -0.50%
2026-03-13 0 1.990 1.960 1.990 1.930 2.000 2,115,000 4,162,905 1.9683 1.963 1.933 1.963 1.904 1.973 2,144,185 1.9415 0.00%
2026-03-12 0 1.990 1.980 1.990 1.900 2.010 2,995,500 5,917,260 1.9754 1.963 1.953 1.963 1.874 1.983 3,036,835 1.9485 -0.50%
2026-03-11 0 2.000 1.980 2.040 1.980 2.090 4,440,000 8,988,750 2.0245 1.973 1.953 2.012 1.953 2.062 4,501,268 1.9969 -4.31%
2026-03-10 0 2.090 2.050 2.100 2.010 2.100 4,246,500 8,726,100 2.0549 2.062 2.022 2.071 1.983 2.071 4,305,098 2.0269 3.47%
2026-03-09 0 2.020 2.020 2.050 2.020 2.160 3,027,000 6,226,140 2.0569 1.993 1.993 2.022 1.993 2.131 3,068,770 2.0289 -5.61%
2026-03-06 0 2.140 2.120 2.150 2.040 2.170 2,794,500 5,879,025 2.1038 2.111 2.091 2.121 2.012 2.140 2,833,062 2.0751 2.39%
2026-03-05 0 2.090 2.070 2.120 2.010 2.110 2,814,500 5,822,825 2.0689 2.062 2.042 2.091 1.983 2.081 2,853,338 2.0407 1.95%
2026-03-04 0 2.050 2.050 2.110 2.020 2.170 2,720,500 5,679,175 2.0875 2.022 2.022 2.081 1.993 2.140 2,758,041 2.0591 -1.44%
2026-03-03 0 2.080 2.070 2.100 1.960 2.090 2,411,000 4,902,970 2.0336 2.052 2.042 2.071 1.933 2.062 2,444,270 2.0059 2.46%
2026-03-02 0 2.030 2.030 2.050 1.960 2.060 2,719,500 5,482,830 2.0161 2.002 2.002 2.022 1.933 2.032 2,757,027 1.9887 -2.40%
2026-02-27 0 2.080 2.050 2.090 2.020 2.080 2,437,500 4,980,030 2.0431 2.052 2.022 2.062 1.993 2.052 2,471,135 2.0153 0.00%
2026-02-26 0 2.080 2.080 2.090 2.030 2.100 2,491,500 5,111,550 2.0516 2.052 2.052 2.062 2.002 2.071 2,525,881 2.0237 0.48%
2026-02-25 0 2.070 2.070 2.100 2.060 2.130 2,242,000 4,687,560 2.0908 2.042 2.042 2.071 2.032 2.101 2,272,938 2.0623 -1.43%
2026-02-24 0 2.100 2.090 2.110 2.070 2.250 2,214,000 4,669,845 2.1092 2.071 2.062 2.081 2.042 2.219 2,244,551 2.0805 -4.11%
2026-02-23 0 2.190 2.180 2.250 2.060 2.280 2,871,000 6,188,640 2.1556 2.160 2.150 2.219 2.032 2.249 2,910,617 2.1262 -3.95%
2026-02-20 0 2.280 2.220 2.290 2.100 2.360 1,810,500 4,128,480 2.2803 2.249 2.190 2.259 2.071 2.328 1,835,483 2.2493 7.55%
2026-02-16 0 2.120 2.110 2.140 1.970 2.140 495,000 1,000,305 2.0208 2.091 2.081 2.111 1.943 2.111 501,831 1.9933 3.92%
2026-02-13 0 2.040 2.040 2.060 2.040 2.190 3,059,500 6,514,395 2.1292 2.012 2.012 2.032 2.012 2.160 3,101,718 2.1003 -3.32%
2026-02-12 0 2.110 2.080 2.110 1.960 2.120 2,581,500 5,326,410 2.0633 2.081 2.052 2.081 1.933 2.091 2,617,122 2.0352 5.50%
2026-02-11 0 2.000 2.000 2.050 1.990 2.160 2,808,000 5,886,990 2.0965 1.973 1.973 2.022 1.963 2.131 2,846,748 2.0680 -4.76%
2026-02-10 0 2.100 2.100 2.130 2.090 2.190 444,000 949,680 2.1389 2.071 2.071 2.101 2.062 2.160 450,127 2.1098 -4.55%
2026-02-09 0 2.200 2.190 2.230 2.140 2.300 3,495,000 7,705,365 2.2047 2.170 2.160 2.200 2.111 2.269 3,543,228 2.1747 0.00%
2026-02-06 0 2.200 2.200 2.230 2.010 2.260 4,179,000 9,069,915 2.1704 2.170 2.170 2.200 1.983 2.229 4,236,667 2.1408 -2.22%
2026-02-05 0 2.250 2.230 2.250 2.090 2.280 3,222,000 6,984,390 2.1677 2.219 2.200 2.219 2.062 2.249 3,266,461 2.1382 3.21%
2026-02-04 0 2.180 2.160 2.240 2.130 2.260 2,952,000 6,529,080 2.2117 2.150 2.131 2.210 2.101 2.229 2,992,735 2.1816 -0.91%
2026-02-03 0 2.200 2.200 2.320 2.110 2.410 3,145,500 6,944,740 2.2078 2.170 2.170 2.288 2.081 2.377 3,188,905 2.1778 -3.93%
2026-02-02 0 2.290 2.270 2.290 2.130 2.350 4,327,500 9,762,165 2.2558 2.259 2.239 2.259 2.101 2.318 4,387,216 2.2251 6.02%
2026-01-30 0 2.160 2.150 2.240 2.140 2.260 355,500 769,260 2.1639 2.131 2.121 2.210 2.111 2.229 360,406 2.1344 -2.26%
2026-01-29 0 2.210 2.210 2.260 2.170 2.280 808,500 1,793,880 2.2188 2.180 2.180 2.229 2.140 2.249 819,657 2.1886 -2.64%
2026-01-28 0 2.270 2.270 2.290 2.190 2.310 1,950,000 4,393,275 2.2530 2.239 2.239 2.259 2.160 2.279 1,976,908 2.2223 0.00%
2026-01-27 0 2.270 2.270 2.280 2.240 2.480 2,506,500 5,732,325 2.2870 2.239 2.239 2.249 2.210 2.446 2,541,088 2.2559 -8.47%
2026-01-26 0 2.480 2.490 2.510 2.420 2.750 2,568,000 6,583,170 2.5635 2.446 2.456 2.476 2.387 2.713 2,603,436 2.5286 -9.82%
2026-01-23 0 2.750 2.670 2.800 2.530 2.970 4,669,500 13,078,590 2.8009 2.713 2.634 2.762 2.496 2.930 4,733,935 2.7627 3.38%
2026-01-22 0 2.660 2.660 2.700 2.170 2.800 6,045,500 14,934,775 2.4704 2.624 2.624 2.663 2.140 2.762 6,128,923 2.4368 19.28%
2026-01-21 0 2.230 2.230 2.250 2.150 2.420 868,500 1,963,275 2.2605 2.200 2.200 2.219 2.121 2.387 880,485 2.2298 -6.30%
2026-01-20 0 2.380 2.380 2.400 2.380 2.650 3,597,000 9,114,915 2.5340 2.348 2.348 2.367 2.348 2.614 3,646,636 2.4995 -9.85%
2026-01-19 0 2.640 2.620 2.640 2.610 3.330 3,057,000 8,736,870 2.8580 2.604 2.584 2.604 2.574 3.285 3,099,184 2.8191 -14.01%
2026-01-16 0 3.070 3.070 3.100 2.880 3.210 3,899,000 11,579,005 2.9697 3.028 3.028 3.058 2.841 3.166 3,952,803 2.9293 -3.46%
2026-01-15 0 3.180 3.180 3.190 3.070 3.450 2,670,000 8,474,445 3.1739 3.137 3.137 3.147 3.028 3.403 2,706,844 3.1307 -7.56%
2026-01-14 0 3.440 3.440 3.530 3.180 4.580 5,164,500 18,920,610 3.6636 3.393 3.393 3.482 3.137 4.518 5,235,766 3.6137 -23.56%
2026-01-13 0 4.500 4.500 4.510 4.500 5.200 1,830,000 8,697,315 4.7526 4.439 4.439 4.449 4.439 5.129 1,855,252 4.6879 -13.46%
2026-01-12 0 5.200 5.150 5.200 5.180 6.200 1,200,000 6,710,295 5.5919 5.129 5.080 5.129 5.109 6.116 1,216,559 5.5158 -11.86%
2026-01-09 0 5.900 5.850 5.900 5.460 6.270 2,848,600 16,632,395 5.8388 5.820 5.770 5.820 5.386 6.185 2,887,908 5.7593 -5.14%
2026-01-08 0 6.220 6.130 6.220 5.820 6.630 1,663,500 10,259,760 6.1676 6.135 6.047 6.135 5.741 6.540 1,686,455 6.0836 1.30%
2026-01-07 0 6.140 6.030 6.250 5.600 7.100 1,654,500 9,994,830 6.0410 6.056 5.948 6.165 5.524 7.003 1,677,331 5.9588 -14.48%
2026-01-06 0 7.180 7.060 7.180 7.030 9.450 2,489,000 22,300,490 8.9596 7.082 6.964 7.082 6.934 9.321 2,523,346 8.8377 -22.71%
2026-01-05 0 9.290 9.280 9.500 8.980 9.610 3,262,500 30,818,890 9.4464 9.164 9.154 9.371 8.858 9.479 3,307,520 9.3178 -2.52%
2026-01-02 0 9.530 9.260 9.560 9.160 9.610 2,723,500 25,685,500 9.4311 9.400 9.134 9.430 9.035 9.479 2,761,082 9.3027 0.85%
2025-12-31 0 9.450 9.280 9.450 9.280 9.700 700,500 6,665,685 9.5156 9.321 9.154 9.321 9.154 9.568 710,166 9.3861 -2.78%
2025-12-30 0 9.720 9.530 9.800 9.450 9.850 2,383,500 22,948,965 9.6283 9.588 9.400 9.667 9.321 9.716 2,416,390 9.4972 0.52%
2025-12-29 0 9.670 9.550 9.710 9.570 9.920 2,310,200 22,550,467 9.7613 9.538 9.420 9.578 9.440 9.785 2,342,079 9.6284 -1.83%
2025-12-24 0 9.850 9.550 9.850 9.600 9.870 919,700 8,936,381 9.7166 9.716 9.420 9.716 9.469 9.736 932,391 9.5844 0.82%
2025-12-23 0 9.770 9.500 9.770 9.610 9.960 2,475,000 24,127,440 9.7485 9.637 9.371 9.637 9.479 9.824 2,509,153 9.6158 0.21%
2025-12-22 0 9.750 9.630 9.750 9.530 9.900 2,436,000 23,730,435 9.7416 9.617 9.499 9.617 9.400 9.765 2,469,615 9.6090 -0.20%
2025-12-19 0 9.770 9.550 9.770 9.520 9.910 2,511,000 24,487,845 9.7522 9.637 9.420 9.637 9.390 9.775 2,545,650 9.6195 0.00%
2025-12-18 0 9.770 9.540 9.780 9.200 9.780 2,723,500 26,000,095 9.5466 9.637 9.410 9.647 9.075 9.647 2,761,082 9.4166 1.77%
2025-12-17 0 9.600 9.600 9.780 9.410 10.15 2,458,500 23,885,175 9.7153 9.469 9.469 9.647 9.282 10.01 2,492,425 9.5831 -0.52%
2025-12-16 0 9.650 9.530 9.800 9.110 9.720 2,740,500 25,703,715 9.3792 9.519 9.400 9.667 8.986 9.588 2,778,317 9.2515 2.33%
2025-12-15 0 9.430 8.760 9.430 8.950 9.500 2,821,500 26,113,500 9.2552 9.302 8.641 9.302 8.828 9.371 2,860,434 9.1292 5.01%
2025-12-12 0 8.980 8.770 8.980 8.460 9.350 2,455,500 21,583,050 8.7897 8.858 8.651 8.858 8.345 9.223 2,489,384 8.6700 5.52%
2025-12-11 0 8.510 8.380 8.510 8.150 8.550 2,872,500 23,883,735 8.3146 8.394 8.266 8.394 8.039 8.434 2,912,138 8.2014 0.83%
2025-12-10 0 8.440 8.300 8.440 8.100 8.610 3,601,500 30,156,945 8.3734 8.325 8.187 8.325 7.990 8.493 3,651,198 8.2595 0.00%
2025-12-09 0 8.440 8.340 8.380 8.210 8.950 3,109,500 26,426,250 8.4986 8.325 8.226 8.266 8.098 8.828 3,152,408 8.3829 -4.63%
2025-12-08 0 8.850 8.520 8.850 8.150 9.260 3,484,500 30,067,020 8.6288 8.730 8.404 8.730 8.039 9.134 3,532,583 8.5113 -4.22%
2025-12-05 0 9.240 8.910 9.240 8.340 9.440 2,814,500 26,023,010 9.2461 9.114 8.789 9.114 8.226 9.312 2,853,338 9.1202 7.69%
2025-12-04 0 8.580 8.560 8.580 3.340 8.580 3,551,500 25,883,310 7.2880 8.463 8.443 8.463 3.295 8.463 3,600,508 7.1888 21.70%
2025-12-03 0 7.050 6.970 7.050 5.500 9.770 5,873,400 38,941,600 6.6302 6.954 6.875 6.954 5.425 9.637 5,954,448 6.5399 -27.99%
2025-12-02 0 9.790 9.620 9.790 9.440 10.07 4,707,000 46,502,385 9.8794 9.657 9.489 9.657 9.312 9.933 4,771,953 9.7449 -0.91%
2025-12-01 0 9.880 9.770 9.880 9.650 10.14 4,898,000 48,368,610 9.8752 9.746 9.637 9.746 9.519 10.00 4,965,588 9.7408 0.00%
2025-11-28 0 9.880 9.800 9.990 9.700 10.00 4,452,000 43,937,685 9.8692 9.746 9.667 9.854 9.568 9.864 4,513,434 9.7349 1.23%
2025-11-27 0 9.760 9.650 9.760 9.550 9.850 3,699,000 35,873,730 9.6982 9.627 9.519 9.627 9.420 9.716 3,750,043 9.5662 -0.10%
2025-11-26 0 9.770 9.470 9.770 9.220 9.810 3,837,000 36,813,390 9.5943 9.637 9.341 9.637 9.095 9.676 3,889,947 9.4637 1.56%
2025-11-25 0 9.620 9.520 9.720 9.500 10.00 3,825,000 36,970,740 9.6656 9.489 9.390 9.588 9.371 9.864 3,877,782 9.5340 0.73%
2025-11-24 0 9.550 9.550 9.650 9.000 9.630 4,150,500 38,706,480 9.3257 9.420 9.420 9.519 8.877 9.499 4,207,773 9.1988 1.81%
2025-11-21 0 9.380 9.580 10.00 8.610 9.300 3,376,500 30,148,080 8.9288 9.252 9.450 9.864 8.493 9.173 3,423,093 8.8073 2.85%
2025-11-20 0 9.120 8.740 9.120 8.610 9.160 3,138,000 27,819,750 8.8654 8.996 8.621 8.996 8.493 9.035 3,181,302 8.7448 3.40%
2025-11-19 0 8.820 8.560 8.820 8.130 9.350 4,206,000 37,182,345 8.8403 8.700 8.443 8.700 8.019 9.223 4,264,039 8.7200 -5.06%
2025-11-18 0 9.290 9.180 9.490 8.660 9.480 3,703,500 33,633,060 9.0814 9.164 9.055 9.361 8.542 9.351 3,754,605 8.9578 2.43%
2025-11-17 0 9.070 9.070 9.350 8.930 9.960 3,687,000 35,583,105 9.6510 8.947 8.947 9.223 8.808 9.824 3,737,877 9.5196 -2.47%
2025-11-14 0 9.300 9.300 9.700 9.300 11.40 3,298,500 35,041,215 10.623 9.173 9.173 9.568 9.173 11.24 3,344,016 10.479 -5.78%
2025-11-13 0 9.870 9.850 10.11 9.380 10.18 2,977,500 28,663,125 9.6266 9.736 9.716 9.972 9.252 10.04 3,018,587 9.4955 -0.30%
2025-11-12 0 9.900 9.590 9.900 8.140 9.900 3,683,600 31,368,654 8.5158 9.765 9.459 9.765 8.029 9.765 3,734,431 8.3998 18.71%
2025-11-11 0 8.340 8.200 8.450 7.700 8.510 3,535,500 29,669,610 8.3919 8.226 8.088 8.335 7.595 8.394 3,584,287 8.2777 -1.77%
2025-11-10 0 8.490 8.430 8.490 7.900 8.550 3,388,500 27,880,500 8.2280 8.374 8.315 8.374 7.792 8.434 3,435,258 8.1160 5.47%
2025-11-07 0 8.050 8.050 8.250 7.330 8.400 3,567,000 28,920,885 8.1079 7.940 7.940 8.138 7.230 8.286 3,616,222 7.9975 1.26%
2025-11-06 0 7.950 7.950 8.180 7.010 8.530 3,343,500 26,822,400 8.0223 7.842 7.842 8.069 6.915 8.414 3,389,637 7.9131 13.41%
2025-11-05 0 7.010 7.010 7.330 6.980 7.330 2,971,500 21,146,820 7.1165 6.915 6.915 7.230 6.885 7.230 3,012,504 7.0197 -2.64%
2025-11-04 0 7.200 7.130 7.200 6.470 7.220 3,529,500 24,446,400 6.9263 7.102 7.033 7.102 6.382 7.122 3,578,204 6.8320 4.80%
2025-11-03 0 6.870 6.800 6.890 6.780 7.380 3,333,000 23,519,940 7.0567 6.776 6.707 6.796 6.688 7.280 3,378,993 6.9606 -4.58%
2025-10-31 0 7.200 7.100 7.190 7.050 7.300 2,871,000 20,790,165 7.2414 7.102 7.003 7.092 6.954 7.201 2,910,617 7.1429 0.84%
2025-10-30 0 7.140 7.090 7.160 7.000 7.150 2,890,500 20,485,305 7.0871 7.043 6.993 7.063 6.905 7.053 2,930,386 6.9906 -2.06%
2025-10-28 0 7.290 7.160 7.200 7.000 7.490 4,126,500 30,479,535 7.3863 7.191 7.063 7.102 6.905 7.388 4,183,442 7.2858 -2.80%
2025-10-27 0 7.500 7.390 7.500 7.040 7.610 4,015,500 29,998,665 7.4707 7.398 7.289 7.398 6.944 7.506 4,070,910 7.3690 3.31%
2025-10-24 0 7.260 7.250 7.260 6.970 7.810 3,313,500 24,811,890 7.4881 7.161 7.151 7.161 6.875 7.704 3,359,223 7.3862 -1.76%
2025-10-23 0 7.390 7.360 7.390 7.050 7.770 3,374,800 25,137,906 7.4487 7.289 7.260 7.289 6.954 7.664 3,421,369 7.3473 2.64%
2025-10-22 0 7.200 7.000 7.200 7.200 7.970 2,880,000 22,321,140 7.7504 7.102 6.905 7.102 7.102 7.862 2,919,742 7.6449 -5.39%
2025-10-21 0 7.610 7.600 7.660 7.530 7.790 2,821,500 21,563,370 7.6425 7.506 7.497 7.556 7.428 7.684 2,860,434 7.5385 0.13%
2025-10-20 0 7.600 7.100 7.220 7.100 8.010 2,698,500 20,124,390 7.4576 7.497 7.003 7.122 7.003 7.901 2,735,737 7.3561 0.93%
2025-10-17 0 7.530 7.110 7.530 7.530 8.160 2,767,500 22,298,340 8.0572 7.428 7.013 7.428 7.428 8.049 2,805,689 7.9475 -5.52%
2025-10-16 0 7.970 7.870 8.020 6.940 8.100 2,520,000 19,208,265 7.6223 7.862 7.763 7.911 6.846 7.990 2,554,774 7.5186 9.03%
2025-10-15 0 7.310 7.100 7.300 6.740 8.440 2,706,000 20,601,330 7.6132 7.211 7.003 7.201 6.648 8.325 2,743,340 7.5096 -9.98%
2025-10-14 0 8.120 8.110 8.200 6.690 8.990 2,806,500 20,575,560 7.3314 8.009 8.000 8.088 6.599 8.868 2,845,227 7.2316 12.78%
2025-10-13 0 7.200 7.200 7.300 4.940 7.200 1,996,500 11,764,260 5.8924 7.102 7.102 7.201 4.873 7.102 2,024,050 5.8122 48.76%
2025-10-10 0 4.840 4.760 4.880 3.500 5.520 2,518,500 9,747,795 3.8705 4.774 4.695 4.814 3.452 5.445 2,553,253 3.8178 28.38%
2025-10-09 0 3.770 3.560 3.920 3.240 3.770 637,500 2,182,665 3.4238 3.719 3.512 3.867 3.196 3.719 646,297 3.3772 17.08%
2025-10-08 0 3.220 3.190 - 3.140 3.470 1,252,500 4,172,250 3.3311 3.176 3.147 - 3.097 3.423 1,269,783 3.2858 -17.22%
2025-10-06 0 3.890 - 3.950 3.890 4.100 1,038,000 4,067,115 3.9182 3.837 - 3.896 3.837 4.044 1,052,324 3.8649 -2.51%
2025-10-03 0 3.990 3.870 - 3.030 3.990 1,437,000 4,734,810 3.2949 3.936 3.817 - 2.989 3.936 1,456,829 3.2501 20.91%
2025-10-02 0 3.300 3.460 - 2.350 3.300 1,020,000 2,777,670 2.7232 3.255 3.413 - 2.318 3.255 1,034,075 2.6861 30.43%
2025-09-30 0 2.530 2.570 2.640 2.310 2.720 1,306,500 3,190,665 2.4421 2.496 2.535 2.604 2.279 2.683 1,324,529 2.4089 10.00%
2025-09-29 0 2.300 2.300 - 2.160 2.300 1,336,500 3,023,415 2.2622 2.269 2.269 - 2.131 2.269 1,354,943 2.2314 0.88%
2025-09-26 0 2.280 1.990 2.300 - - 0 0 - 2.249 1.963 2.269 - - 0 - 0.00%
2025-09-25 0 2.280 2.000 2.280 - - 0 0 - 2.249 1.973 2.249 - - 0 - 0.00%
2025-09-24 0 2.280 2.000 2.300 - - 0 0 - 2.249 1.973 2.269 - - 0 - 0.00%
2025-09-23 0 2.280 2.280 2.300 - - 3,000 6,900 2.3000 2.249 2.249 2.269 - - 3,041 2.2687 0.88%
2025-09-22 0 2.260 1.190 2.300 - - 0 0 - 2.229 1.174 2.269 - - 0 - 0.00%
2025-09-19 0 2.260 2.260 2.300 - - 0 0 - 2.229 2.229 2.269 - - 0 - 0.44%
2025-09-18 0 2.250 2.250 2.300 2.250 2.250 1,500 3,375 2.2500 2.219 2.219 2.269 2.219 2.219 1,521 2.2194 0.45%
2025-09-17 0 2.240 2.240 2.300 2.240 2.240 15,000 33,600 2.2400 2.210 2.210 2.269 2.210 2.210 15,207 2.2095 0.00%
2025-09-16 0 2.240 2.230 2.240 2.230 2.240 7,500 16,740 2.2320 2.210 2.200 2.210 2.200 2.210 7,603 2.2016 0.90%
2025-09-15 0 2.220 2.220 2.250 2.220 2.220 1,500 3,330 2.2200 2.190 2.190 2.219 2.190 2.190 1,521 2.1898 0.91%
2025-09-12 0 2.200 2.010 2.200 - - 0 0 - 2.170 1.983 2.170 - - 0 - 0.00%
2025-09-11 0 2.200 2.150 2.210 - - 0 0 - 2.170 2.121 2.180 - - 0 - 0.00%
2025-09-10 0 2.200 2.200 2.250 - - 0 0 - 2.170 2.170 2.219 - - 0 - 0.92%
2025-09-09 0 2.180 2.180 2.250 - - 0 0 - 2.150 2.150 2.219 - - 0 - 0.93%
2025-09-08 0 2.160 2.020 2.190 2.160 2.160 1,500 3,240 2.1600 2.131 1.993 2.160 2.131 2.131 1,521 2.1306 0.93%
2025-09-05 0 2.140 2.100 - 2.140 2.140 7,500 16,470 2.1960 2.111 2.071 - 2.111 2.111 7,603 2.1661 -1.83%
2025-09-04 0 2.180 2.170 2.210 2.180 2.180 9,000 19,680 2.1867 2.150 2.140 2.180 2.150 2.150 9,124 2.1569 0.46%
2025-09-03 0 2.170 2.170 2.190 2.160 2.160 13,500 29,280 2.1689 2.140 2.140 2.160 2.131 2.131 13,686 2.1394 2.36%
2025-09-02 0 2.120 2.050 2.180 2.070 2.130 22,500 47,415 2.1073 2.091 2.022 2.150 2.042 2.101 22,810 2.0786 0.47%
2025-09-01 0 2.110 2.000 2.110 - - 0 0 - 2.081 1.973 2.081 - - 0 - -2.76%
2025-08-29 0 2.170 2.010 2.170 2.010 2.170 709,500 1,456,440 2.0528 2.140 1.983 2.140 1.983 2.140 719,290 2.0248 -0.91%
2025-08-28 0 2.190 2.190 2.410 2.190 2.190 3,000 6,570 2.1900 2.160 2.160 2.377 2.160 2.160 3,041 2.1602 4.29%
2025-08-27 0 2.100 2.100 2.190 2.040 2.100 49,500 101,805 2.0567 2.071 2.071 2.160 2.012 2.071 50,183 2.0287 0.48%
2025-08-26 0 2.090 2.090 2.190 2.080 2.080 1,500 3,120 2.0800 2.062 2.062 2.160 2.052 2.052 1,521 2.0517 0.48%
2025-08-25 0 2.080 2.080 2.190 2.030 2.080 22,500 45,975 2.0433 2.052 2.052 2.160 2.002 2.052 22,810 2.0155 0.00%
2025-08-22 0 2.080 2.030 2.190 2.080 2.080 16,500 33,870 2.0527 2.052 2.002 2.160 2.052 2.052 16,728 2.0248 0.48%
2025-08-21 0 2.070 2.030 2.190 - - 0 0 - 2.042 2.002 2.160 - - 0 - 0.00%
2025-08-20 0 2.070 2.070 2.190 2.060 2.060 7,779,000 14,008,050 1.8008 2.042 2.042 2.160 2.032 2.032 7,886,344 1.7762 1.47%
2025-08-19 0 2.040 1.990 2.190 2.030 2.100 21,000 43,530 2.0729 2.012 1.963 2.160 2.002 2.071 21,290 2.0446 -0.49%
2025-08-18 0 2.050 2.040 2.190 - - 0 0 - 2.022 2.012 2.160 - - 0 - 0.00%
2025-08-15 0 2.050 2.040 2.190 - - 0 0 - 2.022 2.012 2.160 - - 0 - 0.00%
2025-08-14 0 2.050 2.040 2.190 - - 0 0 - 2.022 2.012 2.160 - - 0 - 0.00%
2025-08-13 0 2.050 2.050 2.190 - - 0 0 - 2.022 2.022 2.160 - - 0 - 0.00%
2025-08-12 0 2.050 2.040 2.190 - - 1,500 3,060 2.0400 2.022 2.012 2.160 - - 1,521 2.0122 0.00%
2025-08-11 0 2.050 2.030 2.190 - - 0 0 - 2.022 2.002 2.160 - - 0 - 0.00%
2025-08-08 0 2.050 2.040 2.190 - - 0 0 - 2.022 2.012 2.160 - - 0 - 0.00%
2025-08-07 0 2.050 2.040 2.190 - - 0 0 - 2.022 2.012 2.160 - - 0 - 0.00%
2025-08-06 0 2.050 2.050 2.190 2.050 2.060 4,453,500 8,018,955 1.8006 2.022 2.022 2.160 2.022 2.032 4,514,954 1.7761 0.00%
2025-08-05 0 2.050 2.050 2.190 2.030 2.160 115,500 238,980 2.0691 2.022 2.022 2.160 2.002 2.131 117,094 2.0409 -5.96%
2025-08-04 0 2.180 2.060 2.180 - - 0 0 - 2.150 2.032 2.150 - - 0 - 0.00%
2025-08-01 0 2.180 2.060 2.190 - - 0 0 - 2.150 2.032 2.160 - - 0 - 0.00%
2025-07-31 0 2.180 2.060 2.180 - - 0 0 - 2.150 2.032 2.150 - - 0 - 0.00%
2025-07-30 0 2.180 2.080 2.190 2.180 2.180 3,000 6,555 2.1850 2.150 2.052 2.160 2.150 2.150 3,041 2.1553 0.00%
2025-07-29 0 2.180 2.120 2.190 2.180 2.180 1,500 3,270 2.1800 2.150 2.091 2.160 2.150 2.150 1,521 2.1503 1.40%
2025-07-28 0 2.150 2.090 2.190 2.150 2.150 9,000 19,485 2.1650 2.121 2.062 2.160 2.121 2.121 9,124 2.1355 -1.38%
2025-07-25 0 2.180 2.080 2.180 2.130 2.180 10,500 22,500 2.1429 2.150 2.052 2.150 2.101 2.150 10,645 2.1137 5.31%
2025-07-24 0 2.070 2.070 2.250 2.050 2.060 10,500 21,585 2.0557 2.042 2.042 2.219 2.022 2.032 10,645 2.0277 0.49%
2025-07-23 0 2.060 2.060 2.150 2.050 2.060 577,500 1,183,935 2.0501 2.032 2.032 2.121 2.022 2.032 585,469 2.0222 -4.19%
2025-07-22 0 2.150 2.090 2.180 2.060 2.150 25,500 54,255 2.1276 2.121 2.062 2.150 2.032 2.121 25,852 2.0987 3.86%
2025-07-21 0 2.070 2.050 2.100 2.070 2.100 13,500 28,095 2.0811 2.042 2.022 2.071 2.042 2.071 13,686 2.0528 0.98%
2025-07-18 0 2.050 2.050 2.080 2.040 2.100 4,630,000 8,342,385 1.8018 2.022 2.022 2.052 2.012 2.071 4,693,890 1.7773 4.06%
2025-07-17 0 1.970 1.960 2.000 1.970 1.980 1,117,500 2,012,835 1.8012 1.943 1.933 1.973 1.943 1.953 1,132,921 1.7767 -1.50%
2025-07-16 0 2.000 1.960 2.000 2.000 2.000 15,000 30,000 2.0000 1.973 1.933 1.973 1.973 1.973 15,207 1.9728 0.00%
2025-07-15 0 2.000 1.900 2.000 1.990 2.000 6,000 11,955 1.9925 1.973 1.874 1.973 1.963 1.973 6,083 1.9654 0.50%
2025-07-14 0 1.990 1.980 2.000 1.990 2.000 19,500 38,925 1.9962 1.963 1.953 1.973 1.963 1.973 19,769 1.9690 -1.00%
2025-07-11 0 2.010 1.880 2.100 1.920 2.010 117,000 234,225 2.0019 1.983 1.854 2.071 1.894 1.983 118,615 1.9747 5.24%
2025-07-10 0 1.910 1.910 - - - 1,500 2,865 1.9100 1.884 1.884 - - - 1,521 1.8840 0.53%
2025-07-09 0 1.900 1.900 - 1.900 2.100 34,500 70,965 2.0570 1.874 1.874 - 1.874 2.071 34,976 2.0290 1.06%
2025-07-08 0 1.880 1.850 - - - 0 0 - 1.854 1.825 - - - 0 - 0.00%
2025-07-07 0 1.880 1.880 1.910 1.880 1.880 9,000 16,920 1.8800 1.854 1.854 1.884 1.854 1.854 9,124 1.8544 -1.57%
2025-07-04 0 1.910 1.880 2.100 1.890 1.910 5,052,500 9,100,035 1.8011 1.884 1.854 2.071 1.864 1.884 5,122,220 1.7766 1.60%
2025-07-03 0 1.880 1.880 1.900 1.880 1.880 3,000 5,640 1.8800 1.854 1.854 1.874 1.854 1.854 3,041 1.8544 0.00%
2025-07-02 0 1.880 1.880 1.900 1.880 1.880 1,500 2,820 1.8800 1.854 1.854 1.874 1.854 1.854 1,521 1.8544 -1.57%
2025-06-30 0 1.910 1.910 1.940 1.880 1.910 4,500 8,505 1.8900 1.884 1.884 1.914 1.854 1.884 4,562 1.8643 0.00%
2025-06-27 0 1.910 1.880 1.980 - - 0 0 - 1.884 1.854 1.953 - - 0 - 0.00%
2025-06-26 0 1.910 1.910 2.000 1.880 1.880 7,500 14,100 1.8800 1.884 1.884 1.973 1.854 1.854 7,603 1.8544 0.53%
2025-06-25 0 1.900 1.900 1.960 1.880 1.880 24,000 45,150 1.8813 1.874 1.874 1.933 1.854 1.854 24,331 1.8556 1.06%
2025-06-24 0 1.880 1.880 1.950 1.880 1.890 108,000 203,205 1.8815 1.854 1.854 1.923 1.854 1.864 109,490 1.8559 0.00%
2025-06-23 0 1.880 1.870 1.970 1.880 1.900 61,500 115,800 1.8829 1.854 1.845 1.943 1.854 1.874 62,349 1.8573 -4.57%
2025-06-20 0 1.970 1.840 1.990 1.900 1.990 31,500 59,850 1.9000 1.943 1.815 1.963 1.874 1.963 31,935 1.8741 6.49%
2025-06-19 0 1.850 1.850 1.890 1.850 1.880 21,000 39,375 1.8750 1.825 1.825 1.864 1.825 1.854 21,290 1.8495 -1.60%
2025-06-18 0 1.880 1.880 1.890 1.880 1.880 103,500 194,580 1.8800 1.854 1.854 1.864 1.854 1.854 104,928 1.8544 1.08%
2025-06-17 0 1.860 1.860 1.890 1.860 1.880 72,000 135,240 1.8783 1.835 1.835 1.864 1.835 1.854 72,994 1.8528 -1.06%
2025-06-16 0 1.880 1.820 1.880 1.820 1.880 9,000 16,470 1.8300 1.854 1.795 1.854 1.795 1.854 9,124 1.8051 1.62%
2025-06-13 0 1.850 1.820 1.880 1.820 1.880 154,500 286,800 1.8563 1.825 1.795 1.854 1.795 1.854 156,632 1.8310 1.65%
2025-06-12 0 1.820 1.820 1.830 1.820 1.830 6,000 10,950 1.8250 1.795 1.795 1.805 1.795 1.805 6,083 1.8002 0.00%
2025-06-11 0 1.820 1.820 1.890 1.800 1.820 16,500 30,000 1.8182 1.795 1.795 1.864 1.775 1.795 16,728 1.7934 4.00%
2025-06-10 0 1.750 1.750 1.800 1.740 1.740 4,500 7,845 1.7433 1.726 1.726 1.775 1.716 1.716 4,562 1.7196 -2.78%
2025-06-09 0 1.800 1.760 1.870 - - 0 0 - 1.775 1.736 1.845 - - 0 - 0.00%
2025-06-06 0 1.800 1.780 1.820 1.800 1.800 3,000 5,400 1.8000 1.775 1.756 1.795 1.775 1.775 3,041 1.7755 0.00%
2025-06-05 0 1.800 1.630 1.850 1.800 1.800 21,000 37,890 1.8043 1.775 1.608 1.825 1.775 1.775 21,290 1.7797 -1.64%
2025-06-04 0 1.830 1.830 1.840 1.830 1.890 63,000 116,550 1.8500 1.805 1.805 1.815 1.805 1.864 63,869 1.8248 1.67%
2025-06-03 0 1.800 1.800 1.830 1.800 1.800 27,000 48,600 1.8000 1.775 1.775 1.805 1.775 1.775 27,373 1.7755 1.69%
2025-06-02 0 1.770 1.770 1.780 1.770 1.770 1,500 2,655 1.7700 1.746 1.746 1.756 1.746 1.746 1,521 1.7459 -1.21%
2025-05-30 0 1.830 1.770 1.830 - - 0 0 - 1.767 1.709 1.767 - - 0 - 0.00%
2025-05-29 0 1.830 1.770 1.830 - - 0 0 - 1.767 1.709 1.767 - - 0 - 0.00%
2025-05-28 0 1.830 1.730 1.830 1.830 1.830 1,500 2,745 1.8300 1.767 1.671 1.767 1.767 1.767 1,553 1.7673 1.67%
2025-05-27 0 1.800 1.720 1.800 1.720 1.800 151,500 263,175 1.7371 1.738 1.661 1.738 1.661 1.738 156,872 1.6776 0.00%
2025-05-26 0 1.800 1.780 1.850 1.750 1.800 753,000 1,326,420 1.7615 1.738 1.719 1.787 1.690 1.738 779,701 1.7012 -3.74%
2025-05-23 0 1.870 1.740 1.870 1.850 2.370 214,500 415,515 1.9371 1.806 1.680 1.806 1.787 2.289 222,106 1.8708 -22.08%
2025-05-22 0 2.400 1.710 2.390 1.880 2.400 10,500 21,300 2.0286 2.318 1.651 2.308 1.816 2.318 10,872 1.9591 40.35%
2025-05-21 0 1.710 1.690 1.710 - - 36,000 61,380 1.7050 1.651 1.632 1.651 - - 37,277 1.6466 0.00%
2025-05-20 0 1.710 1.700 1.750 1.710 1.710 49,500 84,615 1.7094 1.651 1.642 1.690 1.651 1.651 51,255 1.6509 0.00%
2025-05-19 0 1.710 1.600 1.710 1.710 1.710 37,500 64,530 1.7208 1.651 1.545 1.651 1.651 1.651 38,830 1.6619 -1.72%
2025-05-16 0 1.740 1.710 1.740 1.710 1.720 67,500 116,550 1.7267 1.680 1.651 1.680 1.651 1.661 69,893 1.6675 0.58%
2025-05-15 0 1.730 1.710 1.730 1.720 1.720 19,500 33,600 1.7231 1.671 1.651 1.671 1.661 1.661 20,191 1.6641 0.58%
2025-05-14 0 1.720 1.720 1.740 1.710 1.720 6,000 10,275 1.7125 1.661 1.661 1.680 1.651 1.661 6,213 1.6539 0.00%
2025-05-13 0 1.720 1.620 1.720 1.610 1.770 6,000 10,260 1.7100 1.661 1.565 1.661 1.555 1.709 6,213 1.6514 -1.15%
2025-05-12 0 1.740 1.650 1.740 1.650 1.790 4,500 7,830 1.7400 1.680 1.593 1.680 1.593 1.729 4,660 1.6804 1.75%
2025-05-09 0 1.710 - 1.710 - - 0 0 - 1.651 - 1.651 - - 0 - -0.58%
2025-05-08 0 1.720 0.790 1.720 - - 0 0 - 1.661 0.763 1.661 - - 0 - -0.58%
2025-05-07 0 1.730 0.760 1.780 - - 0 0 - 1.671 0.734 1.719 - - 0 - 0.00%
2025-05-06 0 1.730 0.690 1.720 - - 0 0 - 1.671 0.666 1.661 - - 0 - -1.14%
2025-05-02 0 1.750 - 1.770 - - 0 0 - 1.690 - 1.709 - - 0 - 0.00%
2025-04-30 0 1.750 - 1.790 - - 0 0 - 1.690 - 1.729 - - 0 - 0.00%
2025-04-29 0 1.750 - 1.770 - - 0 0 - 1.690 - 1.709 - - 0 - 0.00%
2025-04-28 0 1.750 - 1.750 1.790 1.790 1,500 2,685 1.7900 1.690 - 1.690 1.729 1.729 1,553 1.7287 1.74%
2025-04-25 0 1.720 - 1.720 - - 1,500 2,700 1.8000 1.661 - 1.661 - - 1,553 1.7384 0.00%
2025-04-24 0 1.720 - 1.800 1.720 1.720 6,000 10,560 1.7600 1.661 - 1.738 1.661 1.661 6,213 1.6997 0.00%
2025-04-23 0 1.720 - 1.720 1.720 1.720 1,500 2,580 1.7200 1.661 - 1.661 1.661 1.661 1,553 1.6611 -3.91%
2025-04-22 0 1.790 - 1.790 - - 0 0 - 1.729 - 1.729 - - 0 - -0.56%
2025-04-17 0 1.800 0.920 1.800 - - 0 0 - 1.738 0.888 1.738 - - 0 - 0.00%
2025-04-16 0 1.800 - 1.710 1.800 1.800 1,500 2,700 1.8000 1.738 - 1.651 1.738 1.738 1,553 1.7384 1.12%
2025-04-15 0 1.780 - 1.780 - - 0 0 - 1.719 - 1.719 - - 0 - 0.00%
2025-04-14 0 1.780 - 1.780 - - 0 0 - 1.719 - 1.719 - - 0 - 0.00%
2025-04-11 0 1.780 - 1.780 - - 0 0 - 1.719 - 1.719 - - 0 - -0.56%
2025-04-10 0 1.790 - 1.790 - - 0 0 - 1.729 - 1.729 - - 0 - 0.00%
2025-04-09 0 1.790 1.550 1.790 - - 0 0 - 1.729 1.497 1.729 - - 0 - 0.00%
2025-04-08 0 1.790 - 1.710 1.790 1.790 1,500 2,685 1.7900 1.729 - 1.651 1.729 1.729 1,553 1.7287 1.13%
2025-04-07 0 1.770 - 1.770 - - 0 0 - 1.709 - 1.709 - - 0 - 0.00%
2025-04-03 0 1.770 - 1.820 - - 0 0 - 1.709 - 1.758 - - 0 - 0.00%
2025-04-02 0 1.770 0.850 1.770 - - 1,500 2,700 1.8000 1.709 0.821 1.709 - - 1,553 1.7384 -0.56%
2025-04-01 0 1.780 - 1.780 1.780 1.810 3,000 5,385 1.7950 1.719 - 1.719 1.719 1.748 3,106 1.7335 -3.78%
2025-03-31 0 1.850 1.000 1.850 1.800 1.850 6,000 10,935 1.8225 1.787 0.966 1.787 1.738 1.787 6,213 1.7601 -1.07%
2025-03-28 0 1.870 1.780 1.870 1.800 1.900 972,000 1,809,645 1.8618 1.806 1.719 1.806 1.738 1.835 1,006,466 1.7980 3.89%
2025-03-27 0 1.800 1.800 1.830 1.800 1.810 163,500 295,755 1.8089 1.738 1.738 1.767 1.738 1.748 169,298 1.7470 0.00%
2025-03-26 0 1.800 1.780 1.800 1.810 1.830 9,000 16,410 1.8233 1.738 1.719 1.738 1.748 1.767 9,319 1.7609 -1.64%
2025-03-25 0 1.830 - 1.830 1.830 1.850 581,000 1,074,555 1.8495 1.767 - 1.767 1.767 1.787 601,602 1.7862 -0.54%
2025-03-24 0 1.840 1.810 1.850 1.820 1.850 814,500 1,506,390 1.8495 1.777 1.748 1.787 1.758 1.787 843,381 1.7861 2.22%
2025-03-21 0 1.800 1.720 1.840 1.750 1.850 789,000 1,453,230 1.8419 1.738 1.661 1.777 1.690 1.787 816,977 1.7788 5.26%
2025-03-20 0 1.710 1.560 1.730 1.550 1.750 831,000 1,450,770 1.7458 1.651 1.507 1.671 1.497 1.690 860,466 1.6860 6.21%
2025-03-19 0 1.610 1.550 1.660 1.590 1.610 1,012,500 1,620,195 1.6002 1.555 1.497 1.603 1.536 1.555 1,048,402 1.5454 1.26%
2025-03-18 0 1.590 1.550 1.590 1.510 1.590 1,015,500 1,573,950 1.5499 1.536 1.497 1.536 1.458 1.536 1,051,509 1.4968 3.25%
2025-03-17 0 1.540 1.470 1.540 1.550 1.550 999,000 1,548,450 1.5500 1.487 1.420 1.487 1.497 1.497 1,034,423 1.4969 2.67%
2025-03-14 0 1.500 1.500 1.590 1.470 1.500 318,000 476,790 1.4993 1.449 1.449 1.536 1.420 1.449 329,276 1.4480 0.00%
2025-03-13 0 1.500 1.480 1.600 1.460 1.500 309,000 463,290 1.4993 1.449 1.429 1.545 1.410 1.449 319,957 1.4480 0.00%
2025-03-12 0 1.500 1.490 1.600 1.490 1.510 315,000 472,800 1.5010 1.449 1.439 1.545 1.439 1.458 326,170 1.4496 0.67%
2025-03-11 0 1.490 1.300 1.490 1.470 1.500 277,500 416,055 1.4993 1.439 1.255 1.439 1.420 1.449 287,340 1.4480 -1.32%
2025-03-10 0 1.510 1.500 1.640 1.460 1.510 514,500 771,345 1.4992 1.458 1.449 1.584 1.410 1.458 532,744 1.4479 7.86%
2025-03-07 0 1.400 - 1.400 1.400 1.400 426,000 596,400 1.4000 1.352 - 1.352 1.352 1.352 441,105 1.3521 0.00%
2025-03-06 0 1.400 1.360 1.400 1.340 1.400 400,500 560,250 1.3989 1.352 1.313 1.352 1.294 1.352 414,701 1.3510 4.48%
2025-03-05 0 1.340 - 1.400 - - 0 0 - 1.294 - 1.352 - - 0 - 0.00%
2025-03-04 0 1.340 - 1.400 - - 0 0 - 1.294 - 1.352 - - 0 - 0.00%
2025-03-03 0 1.340 - 1.340 - - 0 0 - 1.294 - 1.294 - - 0 - -1.47%
2025-02-28 0 1.360 - 1.360 1.360 1.360 99,000 134,640 1.3600 1.313 - 1.313 1.313 1.313 102,510 1.3134 0.00%
2025-02-27 0 1.360 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2025-02-26 0 1.360 - 1.600 - - 0 0 - 1.313 - 1.545 - - 0 - 0.00%
2025-02-25 0 1.360 - 1.600 - - 0 0 - 1.313 - 1.545 - - 0 - 0.00%
2025-02-24 0 1.360 - 1.450 - - 0 0 - 1.313 - 1.400 - - 0 - 0.00%
2025-02-21 0 1.360 1.360 1.600 1.360 1.360 1,500 2,040 1.3600 1.313 1.313 1.545 1.313 1.313 1,553 1.3134 3.03%
2025-02-20 0 1.320 1.320 - - - 0 0 - 1.275 1.275 - - - 0 - 4.76%
2025-02-19 0 1.260 - 1.260 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2025-02-18 0 1.260 - 1.260 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2025-02-17 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-02-14 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-02-13 0 1.260 - 1.600 - - 0 0 - 1.217 - 1.545 - - 0 - 0.00%
2025-02-12 0 1.260 - 1.600 - - 0 0 - 1.217 - 1.545 - - 0 - 0.00%
2025-02-11 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-02-10 0 1.260 - 1.260 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2025-02-07 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-02-06 0 1.260 - 1.260 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2025-02-05 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-02-04 0 1.260 - 1.260 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2025-02-03 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-01-28 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-01-27 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-01-24 0 1.260 - 1.350 - - 0 0 - 1.217 - 1.304 - - 0 - 0.00%
2025-01-23 0 1.260 - 1.260 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2025-01-22 0 1.260 - 1.260 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2025-01-21 0 1.260 - 1.260 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2025-01-20 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-01-17 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-01-16 0 1.260 0.680 1.260 - - 0 0 - 1.217 0.657 1.217 - - 0 - 0.00%
2025-01-15 0 1.260 0.500 - - - 0 0 - 1.217 0.483 - - - 0 - 0.00%
2025-01-14 0 1.260 - 1.260 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2025-01-13 0 1.260 - 1.260 - - 0 0 - 1.217 - 1.217 - - 0 - 0.00%
2025-01-10 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-01-09 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-01-08 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-01-07 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-01-06 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2025-01-03 0 1.260 1.260 - 1.260 1.260 9,000 11,340 1.2600 1.217 1.217 - 1.217 1.217 9,319 1.2169 0.00%
2025-01-02 0 1.260 1.260 - - - 15,000 18,900 1.2600 1.217 1.217 - - - 15,532 1.2169 0.00%
2024-12-31 0 1.260 1.260 - - - 0 0 - 1.217 1.217 - - - 0 - 0.00%
2024-12-30 0 1.260 1.260 1.280 - - 0 0 - 1.217 1.217 1.236 - - 0 - 0.00%
2024-12-27 0 1.260 1.260 - - - 0 0 - 1.217 1.217 - - - 0 - 0.00%
2024-12-24 0 1.260 1.260 - - - 0 0 - 1.217 1.217 - - - 0 - 0.00%
2024-12-23 0 1.260 1.260 1.270 - - 0 0 - 1.217 1.217 1.227 - - 0 - 0.00%
2024-12-20 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2024-12-19 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2024-12-18 0 1.260 - - - - 0 0 - 1.217 - - - - 0 - 0.00%
2024-12-17 0 1.260 1.260 - 1.260 1.260 6,000 7,560 1.2600 1.217 1.217 - 1.217 1.217 6,213 1.2169 0.00%
2024-12-16 0 1.260 1.260 - - - 0 0 - 1.217 1.217 - - - 0 - 0.00%
2024-12-13 0 1.260 1.260 - - - 0 0 - 1.217 1.217 - - - 0 - 0.00%
2024-12-12 0 1.260 1.260 - 1.260 1.260 1,500 1,890 1.2600 1.217 1.217 - 1.217 1.217 1,553 1.2169 -3.08%
2024-12-11 0 1.300 1.300 - - - 0 0 - 1.255 1.255 - - - 0 - 0.00%
2024-12-10 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-12-09 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-12-06 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-12-05 0 1.300 - - - - 0 0 - 1.255 - - - - 0 - 0.00%
2024-12-04 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-12-03 0 1.300 - - - - 0 0 - 1.255 - - - - 0 - 0.00%
2024-12-02 0 1.300 - - - - 0 0 - 1.255 - - - - 0 - 0.00%
2024-11-29 0 1.300 - - 1.300 1.300 1,500 1,950 1.3000 1.255 - - 1.255 1.255 1,553 1.2555 0.00%
2024-11-28 0 1.300 0.810 1.300 - - 0 0 - 1.255 0.782 1.255 - - 0 - 0.00%
2024-11-27 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-11-26 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-11-25 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-11-22 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-11-21 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-11-20 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-11-19 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-11-18 0 1.300 - 1.300 - - 0 0 - 1.255 - 1.255 - - 0 - 0.00%
2024-11-15 0 1.300 - - - - 0 0 - 1.255 - - - - 0 - 0.00%
2024-11-14 0 1.300 - - - - 0 0 - 1.255 - - - - 0 - 0.00%
2024-11-13 0 1.300 - - - - 0 0 - 1.255 - - - - 0 - 0.00%
2024-11-12 0 1.300 - - - - 0 0 - 1.255 - - - - 0 - 0.00%
2024-11-11 0 1.300 - - - - 0 0 - 1.255 - - - - 0 - 0.00%
2024-11-08 0 1.300 - - - - 0 0 - 1.255 - - - - 0 - 0.00%
2024-11-07 0 1.300 1.100 1.600 1.300 1.300 3,000 3,900 1.3000 1.255 1.062 1.545 1.255 1.255 3,106 1.2555 -13.33%
2024-11-06 0 1.500 - 1.600 - - 0 0 - 1.449 - 1.545 - - 0 - 0.00%
2024-11-05 0 1.500 - 1.600 - - 0 0 - 1.449 - 1.545 - - 0 - 0.00%
2024-11-04 0 1.500 1.030 1.500 - - 0 0 - 1.449 0.995 1.449 - - 0 - 0.00%
2024-11-01 0 1.500 - 1.600 - - 0 0 - 1.449 - 1.545 - - 0 - 0.00%
2024-10-31 0 1.500 - 1.600 - - 0 0 - 1.449 - 1.545 - - 0 - 0.00%
2024-10-30 0 1.500 - 1.600 - - 0 0 - 1.449 - 1.545 - - 0 - 0.00%
2024-10-29 0 1.500 - 1.600 - - 0 0 - 1.449 - 1.545 - - 0 - 0.00%
2024-10-28 0 1.500 - 1.600 - - 0 0 - 1.449 - 1.545 - - 0 - 0.00%
2024-10-25 0 1.500 - 1.600 - - 0 0 - 1.449 - 1.545 - - 0 - 0.00%
2024-10-24 0 1.500 1.220 1.600 - - 0 0 - 1.449 1.178 1.545 - - 0 - 0.00%
2024-10-23 0 1.500 - 1.600 1.500 1.500 4,500 6,750 1.5000 1.449 - 1.545 1.449 1.449 4,660 1.4486 0.00%
2024-10-22 0 1.500 0.440 1.500 - - 0 0 - 1.449 0.425 1.449 - - 0 - 0.00%
2024-10-21 0 1.500 1.060 1.500 1.500 1.500 3,000 4,500 1.5000 1.449 1.024 1.449 1.449 1.449 3,106 1.4486 0.00%
2024-10-18 0 1.500 0.830 1.600 1.500 1.500 1,500 2,250 1.5000 1.449 0.802 1.545 1.449 1.449 1,553 1.4486 0.00%
2024-10-17 0 1.500 1.150 1.500 1.380 1.500 7,500 11,070 1.4760 1.449 1.111 1.449 1.333 1.449 7,766 1.4255 8.70%
2024-10-16 0 1.380 - 1.380 - - 0 0 - 1.333 - 1.333 - - 0 - 0.00%
2024-10-15 0 1.380 0.990 1.380 - - 3,000 4,500 1.5000 1.333 0.956 1.333 - - 3,106 1.4486 0.00%
2024-10-14 0 1.380 1.380 - - - 0 0 - 1.333 1.333 - - - 0 - 0.00%
2024-10-10 0 1.380 1.380 1.600 - - 0 0 - 1.333 1.333 1.545 - - 0 - 0.00%
2024-10-09 0 1.380 1.380 1.600 - - 0 0 - 1.333 1.333 1.545 - - 0 - 0.00%
2024-10-08 0 1.380 1.380 - 1.380 1.380 4,500 6,210 1.3800 1.333 1.333 - 1.333 1.333 4,660 1.3327 0.00%
2024-10-07 0 1.380 1.380 - 1.380 1.380 10,500 14,490 1.3800 1.333 1.333 - 1.333 1.333 10,872 1.3327 0.00%
2024-10-04 0 1.380 1.140 - 1.380 1.380 9,000 12,780 1.4200 1.333 1.101 - 1.333 1.333 9,319 1.3714 0.00%
2024-10-03 0 1.380 - 1.500 - - 3,000 4,140 1.3800 1.333 - 1.449 - - 3,106 1.3327 0.00%
2024-10-02 0 1.380 - 1.380 1.400 1.430 7,500 10,680 1.4240 1.333 - 1.333 1.352 1.381 7,766 1.3752 -3.50%
2024-09-30 0 1.430 - 1.430 1.440 1.450 22,500 32,580 1.4480 1.381 - 1.381 1.391 1.400 23,298 1.3984 -1.38%
2024-09-27 0 1.450 - 1.450 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2024-09-26 0 1.450 - 1.450 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2024-09-25 0 1.450 1.180 1.450 - - 0 0 - 1.400 1.140 1.400 - - 0 - 0.00%
2024-09-24 0 1.450 - 1.450 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2024-09-23 0 1.450 0.670 1.450 - - 0 0 - 1.400 0.647 1.400 - - 0 - 0.00%
2024-09-20 0 1.450 0.650 1.450 - - 0 0 - 1.400 0.628 1.400 - - 0 - 0.00%
2024-09-19 0 1.450 - 1.450 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2024-09-17 0 1.450 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2024-09-16 0 1.450 0.870 - - - 0 0 - 1.400 0.840 - - - 0 - 0.00%
2024-09-13 0 1.450 0.650 1.450 - - 0 0 - 1.400 0.628 1.400 - - 0 - 0.00%
2024-09-12 0 1.450 0.650 1.450 - - 0 0 - 1.400 0.628 1.400 - - 0 - 0.00%
2024-09-11 0 1.450 1.110 1.450 - - 0 0 - 1.400 1.072 1.400 - - 0 - 0.00%
2024-09-10 0 1.450 1.160 1.450 - - 0 0 - 1.400 1.120 1.400 - - 0 - 0.00%
2024-09-09 0 1.450 1.070 - - - 0 0 - 1.400 1.033 - - - 0 - 0.00%
2024-09-05 0 1.450 1.110 1.450 1.450 1.450 1,500 2,175 1.4500 1.400 1.072 1.400 1.400 1.400 1,553 1.4003 -0.68%
2024-09-04 0 1.460 1.120 1.460 1.460 1.460 3,000 4,380 1.4600 1.410 1.082 1.410 1.410 1.410 3,106 1.4100 -0.68%
2024-09-03 0 1.470 1.400 1.540 1.260 1.470 7,500 10,365 1.3820 1.420 1.352 1.487 1.217 1.420 7,766 1.3347 -6.37%
2024-09-02 0 1.570 1.110 1.600 - - 0 0 - 1.516 1.072 1.545 - - 0 - 0.00%
2024-08-30 0 1.570 1.150 1.570 - - 0 0 - 1.516 1.111 1.516 - - 0 - -0.63%
2024-08-29 0 1.580 1.070 1.600 - - 0 0 - 1.526 1.033 1.545 - - 0 - 0.00%
2024-08-28 0 1.580 1.580 1.600 - - 0 0 - 1.526 1.526 1.545 - - 0 - 8.22%
2024-08-27 0 1.460 1.460 1.600 1.460 1.460 3,000 4,380 1.4600 1.410 1.410 1.545 1.410 1.410 3,106 1.4100 0.00%
2024-08-26 0 1.460 1.500 1.600 1.460 1.580 18,000 27,255 1.5142 1.410 1.449 1.545 1.410 1.526 18,638 1.4623 82.50%
2024-08-23 0 0.800 0.800 1.530 0.540 0.540 1,500 810 0.5400 0.773 0.773 1.478 0.522 0.522 1,553 0.5215 -48.39%
2024-08-22 0 1.550 0.960 1.600 1.550 1.550 1,500 2,325 1.5500 1.497 0.927 1.545 1.497 1.497 1,553 1.4969 0.00%
2024-08-21 0 1.550 0.680 1.600 - - 0 0 - 1.497 0.657 1.545 - - 0 - 0.00%
2024-08-20 0 1.550 - 1.600 1.550 1.550 94,500 146,475 1.5500 1.497 - 1.545 1.497 1.497 97,851 1.4969 0.00%
2024-08-19 0 1.550 1.550 1.600 1.550 1.550 4,500 6,975 1.5500 1.497 1.497 1.545 1.497 1.497 4,660 1.4969 0.00%
2024-08-16 0 1.550 0.860 1.550 - - 0 0 - 1.497 0.831 1.497 - - 0 - 0.00%
2024-08-15 0 1.550 1.090 1.600 1.550 1.550 1,500 2,325 1.5500 1.497 1.053 1.545 1.497 1.497 1,553 1.4969 0.00%
2024-08-14 0 1.550 - 1.590 1.550 1.550 99,000 153,450 1.5500 1.497 - 1.536 1.497 1.497 102,510 1.4969 0.00%
2024-08-13 0 1.550 0.490 1.590 1.550 1.550 4,500 6,975 1.5500 1.497 0.473 1.536 1.497 1.497 4,660 1.4969 0.00%
2024-08-12 0 1.550 - 1.550 - - 0 0 - 1.497 - 1.497 - - 0 - 0.00%
2024-08-09 0 1.550 - 1.600 1.550 1.550 117,000 181,350 1.5500 1.497 - 1.545 1.497 1.497 121,149 1.4969 0.00%
2024-08-08 0 1.550 - - 1.550 1.550 3,000 4,650 1.5500 1.497 - - 1.497 1.497 3,106 1.4969 0.65%
2024-08-07 0 1.540 - 1.550 - - 0 0 - 1.487 - 1.497 - - 0 - 0.00%
2024-08-06 0 1.540 - 1.550 - - 0 0 - 1.487 - 1.497 - - 0 - 0.00%
2024-08-05 0 1.540 - 1.540 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
2024-08-02 0 1.540 - 1.540 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
2024-08-01 0 1.540 - 1.540 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
2024-07-31 0 1.540 - 1.540 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
2024-07-30 0 1.540 - 1.550 1.540 1.540 30,000 46,200 1.5400 1.487 - 1.497 1.487 1.487 31,064 1.4873 0.00%
2024-07-29 0 1.540 - 1.540 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
2024-07-26 0 1.540 - 1.550 - - 0 0 - 1.487 - 1.497 - - 0 - 0.00%
2024-07-25 0 1.540 - 1.550 - - 0 0 - 1.487 - 1.497 - - 0 - 0.00%
2024-07-24 0 1.540 - 1.550 - - 0 0 - 1.487 - 1.497 - - 0 - 0.00%
2024-07-23 0 1.540 - 1.540 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
2024-07-22 0 1.540 - 1.540 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
2024-07-19 0 1.540 - 1.640 - - 0 0 - 1.487 - 1.584 - - 0 - 0.00%
2024-07-18 0 1.540 - 1.700 - - 0 0 - 1.487 - 1.642 - - 0 - 0.00%
2024-07-17 0 1.540 - 1.700 - - 0 0 - 1.487 - 1.642 - - 0 - 0.00%
2024-07-16 0 1.540 - - - - 0 0 - 1.487 - - - - 0 - 0.00%
2024-07-15 0 1.540 - 1.700 - - 0 0 - 1.487 - 1.642 - - 0 - 0.00%
2024-07-12 0 1.540 - 1.700 - - 0 0 - 1.487 - 1.642 - - 0 - 0.00%
2024-07-11 0 1.540 - 1.700 - - 0 0 - 1.487 - 1.642 - - 0 - 0.00%
2024-07-10 0 1.540 - - - - 0 0 - 1.487 - - - - 0 - 0.00%
2024-07-09 0 1.540 - 1.700 - - 0 0 - 1.487 - 1.642 - - 0 - 0.00%
2024-07-08 0 1.540 - 1.540 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
2024-07-05 0 1.540 - 1.540 - - 0 0 - 1.487 - 1.487 - - 0 - -5.52%
2024-07-04 0 1.630 - 1.650 - - 0 0 - 1.574 - 1.593 - - 0 - 0.00%
2024-07-03 0 1.630 - 1.630 - - 0 0 - 1.574 - 1.574 - - 0 - 0.00%
2024-07-02 0 1.630 - 1.630 - - 0 0 - 1.574 - 1.574 - - 0 - -1.21%
2024-06-28 0 1.650 - 1.650 - - 0 0 - 1.593 - 1.593 - - 0 - 0.00%
2024-06-27 0 1.650 - 1.700 - - 0 0 - 1.593 - 1.642 - - 0 - 0.00%
2024-06-26 0 1.650 - 1.700 - - 0 0 - 1.593 - 1.642 - - 0 - 0.00%
2024-06-25 0 1.650 - 1.650 - - 0 0 - 1.593 - 1.593 - - 0 - 0.00%
2024-06-24 0 1.650 - - 1.650 1.650 3,000 4,950 1.6500 1.593 - - 1.593 1.593 3,106 1.5935 0.00%
2024-06-21 0 1.650 - 1.650 - - 0 0 - 1.593 - 1.593 - - 0 - 0.00%
2024-06-20 0 1.650 - 1.650 - - 0 0 - 1.593 - 1.593 - - 0 - 0.00%
2024-06-19 0 1.650 - 1.650 - - 0 0 - 1.593 - 1.593 - - 0 - 0.00%
2024-06-18 0 1.650 - 1.690 - - 0 0 - 1.593 - 1.632 - - 0 - 0.00%
2024-06-17 0 1.650 0.610 1.700 1.650 1.650 1,500 2,475 1.6500 1.593 0.589 1.642 1.593 1.593 1,553 1.5935 0.00%
2024-06-14 0 1.650 - 1.700 - - 0 0 - 1.593 - 1.642 - - 0 - 0.00%
2024-06-13 0 1.650 - 1.700 - - 0 0 - 1.593 - 1.642 - - 0 - 0.00%
2024-06-12 0 1.650 1.400 - 1.630 1.650 10,500 17,265 1.6443 1.593 1.352 - 1.574 1.593 10,872 1.5880 3.12%
2024-06-11 0 1.600 1.540 - 1.540 1.600 4,500 7,140 1.5867 1.545 1.487 - 1.487 1.545 4,660 1.5323 3.90%
2024-06-07 0 1.540 - 1.540 - - 0 0 - 1.487 - 1.487 - - 0 - 0.00%
2024-06-06 0 1.540 - 1.600 - - 0 0 - 1.487 - 1.545 - - 0 - 0.00%
2024-06-05 0 1.540 - - - - 0 0 - 1.487 - - - - 0 - 0.00%
2024-06-04 0 1.540 - - - - 0 0 - 1.487 - - - - 0 - 0.00%
2024-06-03 0 1.540 - 1.560 1.540 1.540 4,500 6,990 1.5533 1.487 - 1.507 1.487 1.487 4,660 1.5001 2.31%
2024-05-31 0 1.550 1.550 - - - 0 0 - 1.454 1.454 - - - 0 - 1.31%
2024-05-30 0 1.530 1.530 - - - 0 0 - 1.435 1.435 - - - 0 - 0.00%
2024-05-29 0 1.530 1.530 - - - 0 0 - 1.435 1.435 - - - 0 - 3.38%
2024-05-28 0 1.480 1.480 - - - 0 0 - 1.388 1.388 - - - 0 - 2.78%
2024-05-27 0 1.440 1.440 - - - 0 0 - 1.351 1.351 - - - 0 - 0.00%
2024-05-24 0 1.440 1.440 - 1.400 1.400 1,500 2,100 1.4000 1.351 1.351 - 1.313 1.313 1,599 1.3130 2.86%
2024-05-23 0 1.400 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2024-05-22 0 1.400 1.400 - - - 0 0 - 1.313 1.313 - - - 0 - 2.19%
2024-05-21 0 1.370 - - - - 0 0 - 1.285 - - - - 0 - 0.00%
2024-05-20 0 1.370 1.370 - - - 0 0 - 1.285 1.285 - - - 0 - 3.01%
2024-05-17 0 1.330 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2024-05-16 0 1.330 - 1.350 1.330 1.330 1,500 1,995 1.3300 1.247 - 1.266 1.247 1.247 1,599 1.2474 0.00%
2024-05-14 0 1.330 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2024-05-13 0 1.330 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2024-05-10 0 1.330 0.510 1.330 - - 0 0 - 1.247 0.478 1.247 - - 0 - 0.00%
2024-05-09 0 1.330 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2024-05-08 0 1.330 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2024-05-07 0 1.330 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2024-05-06 0 1.330 - - - - 0 0 - 1.247 - - - - 0 - 0.00%
2024-05-03 0 1.330 1.330 - - - 0 0 - 1.247 1.247 - - - 0 - 2.31%
2024-05-02 0 1.300 1.300 - 1.300 1.300 1,500 1,950 1.3000 1.219 1.219 - 1.219 1.219 1,599 1.2192 4.00%
2024-04-30 0 1.250 1.250 - - - 0 0 - 1.172 1.172 - - - 0 - 4.17%
2024-04-29 0 1.200 1.200 - - - 0 0 - 1.125 1.125 - - - 0 - 0.00%
2024-04-26 0 1.200 1.200 - - - 0 0 - 1.125 1.125 - - - 0 - 0.00%
2024-04-25 0 1.200 - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2024-04-24 0 1.200 - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2024-04-23 0 1.200 - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2024-04-22 0 1.200 - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2024-04-19 0 1.200 1.200 - - - 0 0 - 1.125 1.125 - - - 0 - 2.56%
2024-04-18 0 1.170 1.170 - 1.170 1.170 3,000 3,510 1.1700 1.097 1.097 - 1.097 1.097 3,199 1.0973 0.00%
2024-04-17 0 1.170 - - - - 0 0 - 1.097 - - - - 0 - 0.00%
2024-04-16 0 1.170 1.170 - 1.160 1.170 3,000 3,495 1.1650 1.097 1.097 - 1.088 1.097 3,199 1.0926 -19.31%
2024-04-15 0 1.450 1.380 - 1.440 1.450 6,000 8,685 1.4475 1.360 1.294 - 1.351 1.360 6,398 1.3576 0.69%
2024-04-12 0 1.440 0.710 1.450 1.440 1.450 6,000 8,670 1.4450 1.351 0.666 1.360 1.351 1.360 6,398 1.3552 -0.69%
2024-04-11 0 1.450 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2024-04-10 0 1.450 1.450 - 1.340 1.340 1,500 2,010 1.3400 1.360 1.360 - 1.257 1.257 1,599 1.2567 7.41%
2024-04-09 0 1.350 1.300 - 1.350 1.350 1,500 2,025 1.3500 1.266 1.219 - 1.266 1.266 1,599 1.2661 0.00%
2024-04-08 0 1.350 - 1.350 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2024-04-05 0 1.350 1.350 - - - 0 0 - 1.266 1.266 - - - 0 - 0.00%
2024-04-03 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-04-02 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-28 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-27 0 1.350 - 1.350 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2024-03-26 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-25 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-22 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-21 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-20 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-19 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-18 0 1.350 - 1.350 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2024-03-15 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-14 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-13 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-12 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-11 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-08 0 1.350 - 1.350 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2024-03-07 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-06 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-05 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-04 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-03-01 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-02-29 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-02-28 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-02-27 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-02-26 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-02-23 0 1.350 - - - - 0 0 - 1.266 - - - - 0 - 0.00%
2024-02-22 0 1.350 1.150 - - - 0 0 - 1.266 1.079 - - - 0 - 0.00%
2024-02-21 0 1.350 0.510 - 1.350 1.350 3,000 4,050 1.3500 1.266 0.478 - 1.266 1.266 3,199 1.2661 0.00%
2024-02-20 0 1.350 1.300 - 1.350 1.350 3,000 4,050 1.3500 1.266 1.219 - 1.266 1.266 3,199 1.2661 0.00%
2024-02-19 0 1.350 1.350 - 1.350 1.350 10,500 14,175 1.3500 1.266 1.266 - 1.266 1.266 11,196 1.2661 5.47%
2024-02-16 0 1.280 1.280 1.480 1.280 1.280 1,500 1,920 1.2800 1.200 1.200 1.388 1.200 1.200 1,599 1.2005 0.00%
2024-02-15 0 1.280 1.280 1.490 - - 0 0 - 1.200 1.200 1.397 - - 0 - 0.00%
2024-02-14 0 1.280 1.280 2.590 - - 0 0 - 1.200 1.200 2.429 - - 0 - 0.00%
2024-02-09 0 1.280 1.280 1.780 - - 0 0 - 1.200 1.200 1.669 - - 0 - 0.79%
2024-02-08 0 1.270 1.270 1.660 1.210 1.770 3,000 4,470 1.4900 1.191 1.191 1.557 1.135 1.660 3,199 1.3974 -33.85%
2024-02-07 0 1.920 0.820 1.830 - - 0 0 - 1.801 0.769 1.716 - - 0 - -3.52%
2024-02-06 0 1.990 - 1.900 1.990 1.990 3,000 5,970 1.9900 1.866 - 1.782 1.866 1.866 3,199 1.8663 13.07%
2024-02-05 0 1.760 - 1.840 - - 0 0 - 1.651 - 1.726 - - 0 - 0.00%
2024-02-02 0 1.760 1.520 1.840 1.760 2.050 9,000 16,710 1.8567 1.651 1.426 1.726 1.651 1.923 9,596 1.7413 7.98%
2024-02-01 0 1.630 - 2.070 - - 0 0 - 1.529 - 1.941 - - 0 - 0.00%
2024-01-31 0 1.630 1.600 2.080 1.490 1.710 16,500 26,115 1.5827 1.529 1.501 1.951 1.397 1.604 17,593 1.4844 -16.41%
2024-01-30 0 1.950 - 1.950 - - 0 0 - 1.829 - 1.829 - - 0 - 0.00%
2024-01-29 0 1.950 - 1.990 - - 0 0 - 1.829 - 1.866 - - 0 - 0.00%
2024-01-26 0 1.950 0.780 - - - 0 0 - 1.829 0.732 - - - 0 - 0.00%
2024-01-25 0 1.950 - 1.990 1.950 1.950 4,500 8,775 1.9500 1.829 - 1.866 1.829 1.829 4,798 1.8288 -3.47%
2024-01-24 0 2.020 - 2.020 - - 0 0 - 1.894 - 1.894 - - 0 - 0.00%
2024-01-23 0 2.020 - 2.020 2.020 2.020 1,500 3,030 2.0200 1.894 - 1.894 1.894 1.894 1,599 1.8945 0.00%
2024-01-22 0 2.020 1.950 2.030 1.990 2.020 61,500 123,000 2.0000 1.894 1.829 1.904 1.866 1.894 65,575 1.8757 1.00%
2024-01-19 0 2.000 1.990 - 2.000 2.000 3,000 6,000 2.0000 1.876 1.866 - 1.876 1.876 3,199 1.8757 0.00%
2024-01-18 0 2.000 1.990 2.060 2.000 2.000 1,500 3,000 2.0000 1.876 1.866 1.932 1.876 1.876 1,599 1.8757 0.00%
2024-01-17 0 2.000 1.950 2.040 2.000 2.000 22,500 45,000 2.0000 1.876 1.829 1.913 1.876 1.876 23,991 1.8757 0.00%
2024-01-16 0 2.000 2.000 2.050 2.000 2.030 129,000 258,090 2.0007 1.876 1.876 1.923 1.876 1.904 137,547 1.8764 -1.48%
2024-01-15 0 2.030 2.000 2.040 1.950 2.030 3,031,500 6,026,745 1.9880 1.904 1.876 1.913 1.829 1.904 3,232,357 1.8645 1.50%
2024-01-12 0 2.000 2.000 2.220 1.940 1.980 3,066,000 5,992,515 1.9545 1.876 1.876 2.082 1.819 1.857 3,269,143 1.8331 2.56%
2024-01-11 0 1.950 1.920 1.950 1.940 1.980 2,562,000 5,005,425 1.9537 1.829 1.801 1.829 1.819 1.857 2,731,749 1.8323 0.00%
2024-01-10 0 1.950 1.900 1.950 1.950 1.960 2,022,000 3,944,550 1.9508 1.829 1.782 1.829 1.829 1.838 2,155,971 1.8296 0.00%
2024-01-09 0 1.950 1.920 1.970 1.950 2.020 1,561,500 3,049,455 1.9529 1.829 1.801 1.848 1.829 1.894 1,664,960 1.8315 -2.50%
2024-01-08 0 2.000 1.970 2.000 1.950 2.000 652,500 1,304,925 1.9999 1.876 1.848 1.876 1.829 1.876 695,732 1.8756 4.71%
2024-01-05 0 1.910 1.910 1.940 1.910 1.980 1,084,500 2,118,210 1.9532 1.791 1.791 1.819 1.791 1.857 1,156,355 1.8318 -2.05%
2024-01-04 0 1.950 1.920 1.950 1.940 1.960 904,500 1,764,225 1.9505 1.829 1.801 1.829 1.819 1.838 964,429 1.8293 2.63%
2024-01-03 0 1.900 1.900 1.950 1.900 2.010 661,500 1,290,975 1.9516 1.782 1.782 1.829 1.782 1.885 705,329 1.8303 -5.00%
2024-01-02 0 2.000 1.970 2.000 1.990 2.100 640,500 1,281,555 2.0009 1.876 1.848 1.876 1.866 1.970 682,937 1.8765 0.00%
2023-12-29 0 2.000 1.980 2.000 2.000 2.000 496,500 993,000 2.0000 1.876 1.857 1.876 1.876 1.876 529,396 1.8757 0.00%
2023-12-28 0 2.000 1.970 2.000 1.990 2.010 399,000 797,865 1.9997 1.876 1.848 1.876 1.866 1.885 425,436 1.8754 0.00%
2023-12-27 0 2.000 1.950 2.000 1.950 2.000 364,500 728,625 1.9990 1.876 1.829 1.876 1.829 1.876 388,651 1.8748 0.00%
2023-12-22 0 2.000 1.960 2.020 1.990 2.190 382,500 766,260 2.0033 1.876 1.838 1.894 1.866 2.054 407,843 1.8788 -9.09%
2023-12-21 0 2.200 2.190 2.200 2.200 2.210 93,391,500 191,511,780 2.0506 2.063 2.054 2.063 2.063 2.073 99,579,296 1.9232 0.00%
2023-12-20 0 2.200 2.150 2.200 2.200 2.200 15,372,000 31,268,400 2.0341 2.063 2.016 2.063 2.063 2.063 16,390,495 1.9077 0.00%
2023-12-19 0 2.200 2.150 2.210 2.200 2.210 225,000 495,030 2.2001 2.063 2.016 2.073 2.063 2.073 239,908 2.0634 0.00%
2023-12-18 0 2.200 2.150 - 2.200 2.200 30,000 66,000 2.2000 2.063 2.016 - 2.063 2.063 31,988 2.0633 3.29%
2023-12-15 0 2.130 2.100 2.190 - - 3,000 6,480 2.1600 1.998 1.970 2.054 - - 3,199 2.0258 0.00%
2023-12-14 0 2.130 2.110 2.180 2.050 2.130 162,000 339,465 2.0955 1.998 1.979 2.045 1.923 1.998 172,734 1.9653 0.00%
2023-12-13 0 2.130 2.060 2.200 2.080 2.150 84,000 179,025 2.1313 1.998 1.932 2.063 1.951 2.016 89,566 1.9988 1.43%
2023-12-12 0 2.100 2.100 2.190 2.050 2.100 34,500 72,480 2.1009 1.970 1.970 2.054 1.923 1.970 36,786 1.9703 5.00%
2023-12-11 0 2.000 1.950 2.100 1.940 2.000 60,000 117,450 1.9575 1.876 1.829 1.970 1.819 1.876 63,975 1.8359 3.09%
2023-12-08 0 1.940 - 1.940 - - 0 0 - 1.819 - 1.819 - - 0 - 0.00%
2023-12-07 0 1.940 1.940 2.180 1.940 1.950 9,000 17,475 1.9417 1.819 1.819 2.045 1.819 1.829 9,596 1.8210 -11.01%
2023-12-06 0 2.180 1.980 2.180 - - 0 0 - 2.045 1.857 2.045 - - 0 - 0.00%
2023-12-05 0 2.180 - 2.180 - - 0 0 - 2.045 - 2.045 - - 0 - 0.00%
2023-12-04 0 2.180 - 2.180 - - 0 0 - 2.045 - 2.045 - - 0 - -0.46%
2023-12-01 0 2.190 - 2.190 - - 0 0 - 2.054 - 2.054 - - 0 - 0.00%
2023-11-30 0 2.190 2.010 2.190 - - 0 0 - 2.054 1.885 2.054 - - 0 - 0.00%
2023-11-29 0 2.190 - 2.190 - - 0 0 - 2.054 - 2.054 - - 0 - 0.00%
2023-11-28 0 2.190 2.000 2.190 - - 0 0 - 2.054 1.876 2.054 - - 0 - -0.45%
2023-11-27 0 2.200 2.110 2.250 2.200 2.200 49,500 108,900 2.2000 2.063 1.979 2.110 2.063 2.063 52,780 2.0633 0.00%
2023-11-24 0 2.200 2.100 2.200 2.200 2.200 48,000 105,600 2.2000 2.063 1.970 2.063 2.063 2.063 51,180 2.0633 0.00%
2023-11-23 0 2.200 2.100 2.200 2.190 2.200 55,500 122,040 2.1989 2.063 1.970 2.063 2.054 2.063 59,177 2.0623 0.00%
2023-11-22 0 2.200 2.100 2.200 2.200 2.200 22,500 49,500 2.2000 2.063 1.970 2.063 2.063 2.063 23,991 2.0633 0.00%
2023-11-21 0 2.200 2.110 2.200 2.170 2.200 55,500 121,965 2.1976 2.063 1.979 2.063 2.035 2.063 59,177 2.0610 1.38%
2023-11-20 0 2.170 2.110 2.240 2.170 2.170 157,500 343,245 2.1793 2.035 1.979 2.101 2.035 2.035 167,935 2.0439 0.00%
2023-11-17 0 2.170 2.100 2.170 2.170 2.180 75,000 163,260 2.1768 2.035 1.970 2.035 2.035 2.045 79,969 2.0415 -0.46%
2023-11-16 0 2.180 2.110 2.200 2.180 2.200 75,000 164,520 2.1936 2.045 1.979 2.063 2.045 2.063 79,969 2.0573 -0.91%
2023-11-15 0 2.200 2.110 2.200 2.170 2.240 103,500 226,575 2.1891 2.063 1.979 2.063 2.035 2.101 110,358 2.0531 0.46%
2023-11-14 0 2.190 2.100 2.190 2.180 2.200 76,500 167,565 2.1904 2.054 1.970 2.054 2.045 2.063 81,569 2.0543 0.00%
2023-11-13 0 2.190 2.120 2.190 2.180 2.200 52,500 115,395 2.1980 2.054 1.988 2.054 2.045 2.063 55,978 2.0614 0.00%
2023-11-10 0 2.190 2.110 2.190 2.170 2.200 52,500 115,215 2.1946 2.054 1.979 2.054 2.035 2.063 55,978 2.0582 0.46%
2023-11-09 0 2.180 2.110 2.190 2.180 2.200 58,500 128,520 2.1969 2.045 1.979 2.054 2.045 2.063 62,376 2.0604 0.00%
2023-11-08 0 2.180 2.160 2.190 2.180 2.250 93,000 207,075 2.2266 2.045 2.026 2.054 2.045 2.110 99,162 2.0883 -0.46%
2023-11-07 0 2.190 2.160 2.190 2.180 2.200 46,500 101,715 2.1874 2.054 2.026 2.054 2.045 2.063 49,581 2.0515 0.46%
2023-11-06 0 2.180 - 2.180 - - 0 0 - 2.045 - 2.045 - - 0 - -0.46%
2023-11-03 0 2.190 1.640 2.190 - - 0 0 - 2.054 1.538 2.054 - - 0 - 0.00%
2023-11-02 0 2.190 2.080 2.200 2.170 2.200 333,000 727,545 2.1848 2.054 1.951 2.063 2.035 2.063 355,063 2.0491 0.00%
2023-11-01 0 2.190 1.560 2.200 2.180 2.200 165,000 361,365 2.1901 2.054 1.463 2.063 2.045 2.063 175,932 2.0540 0.00%
2023-10-31 0 2.190 2.080 2.190 2.110 2.200 447,000 971,070 2.1724 2.054 1.951 2.054 1.979 2.063 476,617 2.0374 0.46%
2023-10-30 0 2.180 2.050 2.180 2.180 2.190 382,500 835,785 2.1851 2.045 1.923 2.045 2.045 2.054 407,843 2.0493 -0.91%
2023-10-27 0 2.200 2.180 2.200 2.090 2.200 360,000 788,310 2.1898 2.063 2.045 2.063 1.960 2.063 383,852 2.0537 0.00%
2023-10-26 0 2.200 2.130 2.200 2.150 2.220 516,000 1,130,025 2.1900 2.063 1.998 2.063 2.016 2.082 550,188 2.0539 1.38%
2023-10-25 0 2.170 2.170 2.180 2.120 2.180 400,500 865,545 2.1612 2.035 2.035 2.045 1.988 2.045 427,036 2.0269 0.46%
2023-10-24 0 2.160 2.150 2.190 2.100 2.170 207,000 444,345 2.1466 2.026 2.016 2.054 1.970 2.035 220,715 2.0132 3.35%
2023-10-20 0 2.090 1.910 2.090 2.040 2.100 289,500 603,300 2.0839 1.960 1.791 1.960 1.913 1.970 308,681 1.9544 1.46%
2023-10-19 0 2.060 1.910 2.080 2.010 2.080 166,500 343,470 2.0629 1.932 1.791 1.951 1.885 1.951 177,532 1.9347 1.48%
2023-10-18 0 2.030 2.010 2.060 2.030 2.030 3,000 6,090 2.0300 1.904 1.885 1.932 1.904 1.904 3,199 1.9039 1.00%
2023-10-17 0 2.010 1.910 2.030 1.980 2.030 106,500 213,870 2.0082 1.885 1.791 1.904 1.857 1.904 113,556 1.8834 1.01%
2023-10-16 0 1.990 1.910 2.000 1.900 2.000 226,500 445,260 1.9658 1.866 1.791 1.876 1.782 1.876 241,507 1.8437 4.74%
2023-10-13 0 1.900 - 1.900 1.900 1.910 298,500 567,180 1.9001 1.782 - 1.782 1.782 1.791 318,278 1.7820 0.00%
2023-10-12 0 1.900 1.890 1.900 1.900 1.900 300,000 570,000 1.9000 1.782 1.773 1.782 1.782 1.782 319,877 1.7819 0.00%
2023-10-11 0 1.900 - 1.900 1.890 1.900 217,500 413,175 1.8997 1.782 - 1.782 1.773 1.782 231,911 1.7816 0.00%
2023-10-10 0 1.900 1.300 1.900 1.900 1.900 99,000 188,100 1.9000 1.782 1.219 1.782 1.782 1.782 105,559 1.7819 0.00%
2023-10-09 0 1.900 - 1.900 1.900 1.900 45,000 85,500 1.9000 1.782 - 1.782 1.782 1.782 47,982 1.7819 -0.52%
2023-10-06 0 1.910 - 2.000 - - 0 0 - 1.791 - 1.876 - - 0 - 0.00%
2023-10-05 0 1.910 1.250 2.000 - - 0 0 - 1.791 1.172 1.876 - - 0 - 0.00%
2023-10-04 0 1.910 0.950 1.910 - - 0 0 - 1.791 0.891 1.791 - - 0 - 0.00%
2023-10-03 0 1.910 1.900 1.950 - - 0 0 - 1.791 1.782 1.829 - - 0 - 0.00%
2023-09-29 0 1.910 1.900 1.950 1.910 1.910 1,500 2,865 1.9100 1.791 1.782 1.829 1.791 1.791 1,599 1.7913 0.53%
2023-09-28 0 1.900 1.890 1.920 1.900 1.920 34,500 65,595 1.9013 1.782 1.773 1.801 1.782 1.801 36,786 1.7832 0.00%
2023-09-27 0 1.900 1.890 1.900 1.900 1.900 63,000 119,700 1.9000 1.782 1.773 1.782 1.782 1.782 67,174 1.7819 0.00%
2023-09-26 0 1.900 1.890 1.900 1.870 1.910 201,000 381,510 1.8981 1.782 1.773 1.782 1.754 1.791 214,318 1.7801 1.60%
2023-09-25 0 1.870 - 1.900 1.870 1.910 253,500 481,290 1.8986 1.754 - 1.782 1.754 1.791 270,296 1.7806 -1.58%
2023-09-22 0 1.900 1.890 1.900 1.890 1.900 292,500 555,615 1.8995 1.782 1.773 1.782 1.773 1.782 311,880 1.7815 -4.52%
2023-09-21 0 1.990 1.530 1.990 1.910 1.990 54,000 106,950 1.9806 1.866 1.435 1.866 1.791 1.866 57,578 1.8575 4.19%
2023-09-20 0 1.910 - 1.910 1.820 1.910 22,500 42,735 1.8993 1.791 - 1.791 1.707 1.791 23,991 1.7813 4.95%
2023-09-19 0 1.820 1.790 1.900 1.750 1.900 79,500 150,705 1.8957 1.707 1.679 1.782 1.641 1.782 84,767 1.7779 -4.21%
2023-09-18 0 1.900 - 1.900 - - 0 0 - 1.782 - 1.782 - - 0 - 0.00%
2023-09-15 0 1.900 1.880 1.900 - - 0 0 - 1.782 1.763 1.782 - - 0 - 0.00%
2023-09-14 0 1.900 1.890 1.910 1.890 1.900 111,000 210,735 1.8985 1.782 1.773 1.791 1.773 1.782 118,354 1.7805 0.53%
2023-09-13 0 1.890 - 1.900 1.890 1.890 10,500 19,845 1.8900 1.773 - 1.782 1.773 1.773 11,196 1.7726 -0.53%
2023-09-12 0 1.900 1.890 1.900 1.890 1.900 120,000 227,880 1.8990 1.782 1.773 1.782 1.773 1.782 127,951 1.7810 0.53%
2023-09-11 0 1.890 1.890 1.900 1.880 1.900 99,000 187,965 1.8986 1.773 1.773 1.782 1.763 1.782 105,559 1.7807 0.53%
2023-09-07 0 1.880 1.850 1.880 - - 0 0 - 1.763 1.735 1.763 - - 0 - 0.00%
2023-09-06 0 1.880 1.790 1.900 1.870 1.900 36,000 68,040 1.8900 1.763 1.679 1.782 1.754 1.782 38,385 1.7726 0.00%
2023-09-05 0 1.880 1.880 1.890 1.810 1.880 36,000 67,575 1.8771 1.763 1.763 1.773 1.698 1.763 38,385 1.7604 -0.53%
2023-09-04 0 1.890 1.890 1.900 1.890 1.900 106,500 201,525 1.8923 1.773 1.773 1.782 1.773 1.782 113,556 1.7747 -0.53%
2023-08-31 0 1.900 1.890 1.900 1.880 1.900 99,000 187,530 1.8942 1.782 1.773 1.782 1.763 1.782 105,559 1.7765 1.06%
2023-08-30 0 1.880 1.770 1.880 - - 0 0 - 1.763 1.660 1.763 - - 0 - -0.53%
2023-08-29 0 1.890 1.010 1.890 - - 0 0 - 1.773 0.947 1.773 - - 0 - 0.00%
2023-08-28 0 1.890 1.210 1.890 1.900 1.900 1,500 2,850 1.9000 1.773 1.135 1.773 1.782 1.782 1,599 1.7819 -0.53%
2023-08-25 0 1.900 - 1.900 1.900 1.900 1,500 2,850 1.9000 1.782 - 1.782 1.782 1.782 1,599 1.7819 6.15%
2023-08-24 0 1.790 - 1.790 - - 0 0 - 1.679 - 1.679 - - 0 - 0.00%
2023-08-23 0 1.790 - - - - 0 0 - 1.679 - - - - 0 - 0.00%
2023-08-22 0 1.790 1.130 1.800 1.700 1.800 10,500 18,075 1.7214 1.679 1.060 1.688 1.594 1.688 11,196 1.6145 2.29%
2023-08-21 0 1.750 0.710 1.750 1.800 1.800 3,000 5,400 1.8000 1.641 0.666 1.641 1.688 1.688 3,199 1.6881 2.34%
2023-08-18 0 1.710 1.700 1.710 1.580 1.710 19,500 31,620 1.6215 1.604 1.594 1.604 1.482 1.604 20,792 1.5208 6.88%
2023-08-17 0 1.600 1.600 1.690 1.600 1.600 9,000 14,940 1.6600 1.501 1.501 1.585 1.501 1.501 9,596 1.5568 -5.33%
2023-08-16 0 1.690 1.540 1.690 - - 0 0 - 1.585 1.444 1.585 - - 0 - 0.00%
2023-08-15 0 1.690 0.630 1.690 - - 0 0 - 1.585 0.591 1.585 - - 0 - 0.00%
2023-08-14 0 1.690 0.780 1.800 - - 0 0 - 1.585 0.732 1.688 - - 0 - 0.00%
2023-08-11 0 1.690 1.450 1.800 - - 0 0 - 1.585 1.360 1.688 - - 0 - 0.00%
2023-08-10 0 1.690 1.600 1.800 1.690 1.690 3,000 5,070 1.6900 1.585 1.501 1.688 1.585 1.585 3,199 1.5850 -0.59%
2023-08-09 0 1.700 1.530 1.990 1.650 1.700 18,000 30,225 1.6792 1.594 1.435 1.866 1.547 1.594 19,193 1.5748 4.94%
2023-08-08 0 1.620 1.620 1.800 1.510 1.620 31,500 50,205 1.5938 1.519 1.519 1.688 1.416 1.519 33,587 1.4948 -4.71%
2023-08-07 0 1.700 1.700 1.800 1.590 1.700 36,000 57,900 1.6083 1.594 1.594 1.688 1.491 1.594 38,385 1.5084 6.92%
2023-08-04 0 1.590 1.560 1.800 1.590 1.700 39,000 65,790 1.6869 1.491 1.463 1.688 1.491 1.594 41,584 1.5821 -11.67%
2023-08-03 0 1.800 1.700 1.800 1.700 1.800 16,500 29,400 1.7818 1.688 1.594 1.688 1.594 1.688 17,593 1.6711 0.00%
2023-08-02 0 1.800 1.700 1.800 1.700 1.800 81,000 144,300 1.7815 1.688 1.594 1.688 1.594 1.688 86,367 1.6708 5.88%
2023-08-01 0 1.700 1.610 1.700 1.530 1.730 63,000 102,690 1.6300 1.594 1.510 1.594 1.435 1.622 67,174 1.5287 -1.73%
2023-07-31 0 1.730 1.690 1.730 1.650 1.830 109,500 190,830 1.7427 1.622 1.585 1.622 1.547 1.716 116,755 1.6344 -10.36%
2023-07-28 0 1.930 1.880 1.930 1.860 1.950 2,071,500 3,935,640 1.8999 1.810 1.763 1.810 1.744 1.829 2,208,750 1.7818 1.58%
2023-07-27 0 1.900 1.880 1.950 1.900 1.900 24,000 45,600 1.9000 1.782 1.763 1.829 1.782 1.782 25,590 1.7819 -4.04%
2023-07-26 0 1.980 1.970 2.010 1.980 2.080 1,410,500 2,820,905 1.9999 1.857 1.848 1.885 1.857 1.951 1,503,955 1.8757 0.00%
2023-07-25 0 1.980 1.950 1.980 1.960 1.980 4,798,000 9,492,800 1.9785 1.857 1.829 1.857 1.838 1.857 5,115,899 1.8555 0.51%
2023-07-24 0 1.970 1.950 1.970 1.960 1.990 5,313,000 10,488,810 1.9742 1.848 1.829 1.848 1.838 1.866 5,665,021 1.8515 0.00%
2023-07-21 0 1.970 1.960 2.000 1.970 2.000 5,281,500 10,480,110 1.9843 1.848 1.838 1.876 1.848 1.876 5,631,434 1.8610 -1.50%
2023-07-20 0 2.000 1.980 2.000 1.980 2.000 3,780,000 7,545,825 1.9963 1.876 1.857 1.876 1.857 1.876 4,030,450 1.8722 0.50%
2023-07-19 0 1.990 1.980 1.990 1.980 1.990 3,346,500 6,659,325 1.9899 1.866 1.857 1.866 1.857 1.866 3,568,227 1.8663 1.02%
2023-07-18 0 1.970 1.960 1.970 1.960 1.980 2,857,500 5,630,190 1.9703 1.848 1.838 1.848 1.838 1.857 3,046,828 1.8479 1.55%
2023-07-14 0 1.940 1.920 1.940 1.880 1.950 3,447,000 6,698,355 1.9432 1.819 1.801 1.819 1.763 1.829 3,675,386 1.8225 3.19%
2023-07-13 0 1.880 1.860 1.900 1.880 1.930 1,791,000 3,379,155 1.8867 1.763 1.744 1.782 1.763 1.810 1,909,665 1.7695 0.00%
2023-07-12 0 1.880 1.840 1.900 1.840 1.900 2,148,000 4,021,770 1.8723 1.763 1.726 1.782 1.726 1.782 2,290,319 1.7560 0.00%
2023-07-11 0 1.880 1.820 1.880 1.800 1.880 93,000 171,810 1.8474 1.763 1.707 1.763 1.688 1.763 99,162 1.7326 1.62%
2023-07-10 0 1.850 1.800 1.850 1.850 1.870 57,000 106,380 1.8663 1.735 1.688 1.735 1.735 1.754 60,777 1.7503 2.21%
2023-07-07 0 1.810 1.810 1.850 1.810 1.810 10,500 19,005 1.8100 1.698 1.698 1.735 1.698 1.698 11,196 1.6975 0.56%
2023-07-06 0 1.800 1.800 1.840 1.800 1.840 33,000 59,775 1.8114 1.688 1.688 1.726 1.688 1.726 35,186 1.6988 -2.70%
2023-07-05 0 1.850 1.800 1.850 - - 0 0 - 1.735 1.688 1.735 - - 0 - 0.00%
2023-07-04 0 1.850 1.810 1.870 1.810 1.880 205,500 381,855 1.8582 1.735 1.698 1.754 1.698 1.763 219,116 1.7427 1.09%
2023-07-03 0 1.830 1.830 1.850 1.740 1.860 133,500 245,130 1.8362 1.716 1.716 1.735 1.632 1.744 142,345 1.7221 5.17%
2023-06-30 0 1.740 1.740 1.750 1.740 1.740 28,500 49,590 1.7400 1.632 1.632 1.641 1.632 1.632 30,388 1.6319 -2.25%
2023-06-29 0 1.780 1.670 1.790 1.670 1.780 93,000 164,040 1.7639 1.669 1.566 1.679 1.566 1.669 99,162 1.6543 1.14%
2023-06-28 0 1.760 1.710 1.760 1.770 1.790 9,000 16,035 1.7817 1.651 1.604 1.651 1.660 1.679 9,596 1.6710 0.00%
2023-06-27 0 1.760 1.760 1.780 1.680 1.800 124,500 222,330 1.7858 1.651 1.651 1.669 1.576 1.688 132,749 1.6748 4.76%
2023-06-26 0 1.680 1.600 1.680 - - 0 0 - 1.576 1.501 1.576 - - 0 - -1.18%
2023-06-23 0 1.700 1.580 1.730 - - 0 0 - 1.594 1.482 1.622 - - 0 - 0.00%
2023-06-21 0 1.700 1.660 1.700 - - 0 0 - 1.594 1.557 1.594 - - 0 - 0.00%
2023-06-20 0 1.700 1.670 1.700 1.510 1.800 55,500 94,920 1.7103 1.594 1.566 1.594 1.416 1.688 59,177 1.6040 5.59%
2023-06-19 0 1.610 1.510 1.610 1.510 1.610 19,500 30,180 1.5477 1.510 1.416 1.510 1.416 1.510 20,792 1.4515 3.21%
2023-06-16 0 1.560 1.560 1.600 1.560 1.620 15,000 23,730 1.5820 1.463 1.463 1.501 1.463 1.519 15,994 1.4837 -3.70%
2023-06-15 0 1.620 1.580 1.620 1.620 1.630 25,500 41,460 1.6259 1.519 1.482 1.519 1.519 1.529 27,190 1.5249 -0.61%
2023-06-14 0 1.630 1.630 1.660 1.500 1.700 252,000 396,525 1.5735 1.529 1.529 1.557 1.407 1.594 268,697 1.4757 10.14%
2023-06-13 0 1.480 1.480 1.500 1.480 1.720 139,500 213,000 1.5269 1.388 1.388 1.407 1.388 1.613 148,743 1.4320 5.71%
2023-06-12 0 1.400 1.390 1.470 1.390 1.400 177,000 247,695 1.3994 1.313 1.304 1.379 1.304 1.313 188,727 1.3124 0.72%
2023-06-09 0 1.390 1.340 1.430 1.390 1.430 12,000 17,040 1.4200 1.304 1.257 1.341 1.304 1.341 12,795 1.3318 -4.79%
2023-06-08 0 1.460 1.400 1.460 1.450 1.470 84,000 123,165 1.4663 1.369 1.313 1.369 1.360 1.379 89,566 1.3751 1.39%
2023-06-07 0 1.440 1.320 1.440 1.220 1.500 291,000 398,580 1.3697 1.351 1.238 1.351 1.144 1.407 310,281 1.2846 19.01%
2023-06-06 0 1.210 1.210 1.220 1.110 1.210 22,500 26,925 1.1967 1.135 1.135 1.144 1.041 1.135 23,991 1.1223 9.01%
2023-06-05 0 1.110 1.110 1.150 1.100 1.100 15,000 16,500 1.1000 1.041 1.041 1.079 1.032 1.032 15,994 1.0316 0.91%
2023-06-02 0 1.100 1.100 1.160 1.100 1.100 39,000 43,020 1.1031 1.032 1.032 1.088 1.032 1.032 41,584 1.0345 5.57%
2023-06-01 0 1.042 0.940 - - - 0 0 - 0.977 0.882 - - - 0 - 0.01%
2023-05-31 0 1.090 1.050 1.100 1.090 1.100 117,000 128,445 1.0978 0.977 0.941 0.986 0.977 0.986 130,516 0.9841 9.00%
2023-05-30 0 1.000 1.000 1.030 0.970 1.050 364,500 360,105 0.9879 0.896 0.896 0.923 0.870 0.941 406,608 0.8856 7.53%
2023-05-29 0 0.930 0.920 0.930 0.930 0.980 6,000 5,775 0.9625 0.834 0.825 0.834 0.834 0.879 6,693 0.8628 -5.10%
2023-05-25 0 0.980 0.910 0.980 - - 0 0 - 0.879 0.816 0.879 - - 0 - -1.01%
2023-05-24 0 0.990 0.930 0.990 0.990 0.990 15,000 14,850 0.9900 0.887 0.834 0.887 0.887 0.887 16,733 0.8875 0.00%
2023-05-23 0 0.990 0.920 0.990 0.990 0.990 13,500 13,365 0.9900 0.887 0.825 0.887 0.887 0.887 15,060 0.8875 0.00%
2023-05-22 0 0.990 0.940 0.990 0.950 0.990 31,500 30,765 0.9767 0.887 0.843 0.887 0.852 0.887 35,139 0.8755 4.21%
2023-05-19 0 0.950 0.950 0.970 0.950 0.950 4,500 4,275 0.9500 0.852 0.852 0.870 0.852 0.852 5,020 0.8516 0.00%
2023-05-18 0 0.950 0.930 0.980 0.910 0.930 3,000 2,760 0.9200 0.852 0.834 0.879 0.816 0.834 3,347 0.8247 0.00%
2023-05-17 0 0.950 0.950 0.990 0.950 0.950 13,500 12,825 0.9500 0.852 0.852 0.887 0.852 0.852 15,060 0.8516 0.00%
2023-05-16 0 0.950 0.910 0.950 - - 0 0 - 0.852 0.816 0.852 - - 0 - 0.00%
2023-05-15 0 0.950 0.930 0.980 0.950 0.980 202,500 194,130 0.9587 0.852 0.834 0.879 0.852 0.879 225,894 0.8594 -4.04%
2023-05-12 0 0.990 0.920 0.990 0.990 1.000 106,500 105,480 0.9904 0.887 0.825 0.887 0.887 0.896 118,803 0.8879 0.00%
2023-05-11 0 0.990 0.900 0.990 0.900 0.970 160,500 146,025 0.9098 0.887 0.807 0.887 0.807 0.870 179,042 0.8156 0.00%
2023-05-10 0 0.990 0.900 0.990 - - 6,000 5,940 0.9900 0.887 0.807 0.887 - - 6,693 0.8875 0.00%
2023-05-09 0 0.990 0.910 0.990 0.900 1.000 259,500 240,900 0.9283 0.887 0.816 0.887 0.807 0.896 289,478 0.8322 -1.00%
2023-05-08 0 1.000 0.920 1.000 0.860 1.000 159,000 143,775 0.9042 0.896 0.825 0.896 0.771 0.896 177,368 0.8106 1.01%
2023-05-05 0 0.990 0.880 0.990 - - 0 0 - 0.887 0.789 0.887 - - 0 - 0.00%
2023-05-04 0 0.990 0.890 0.990 - - 0 0 - 0.887 0.798 0.887 - - 0 - 0.00%
2023-05-03 0 0.990 0.860 1.050 0.900 0.960 96,000 87,180 0.9081 0.887 0.771 0.941 0.807 0.861 107,090 0.8141 5.32%
2023-05-02 0 0.940 0.910 0.960 - - 0 0 - 0.843 0.816 0.861 - - 0 - 0.00%
2023-04-28 0 0.940 0.910 0.940 0.940 0.940 3,000 2,820 0.9400 0.843 0.816 0.843 0.843 0.843 3,347 0.8427 0.00%
2023-04-27 0 0.940 0.940 0.990 0.940 0.940 24,000 22,560 0.9400 0.843 0.843 0.887 0.843 0.843 26,773 0.8427 0.00%
2023-04-26 0 0.940 0.920 0.940 - - 0 0 - 0.843 0.825 0.843 - - 0 - 0.00%
2023-04-25 0 0.940 0.930 0.950 0.930 0.950 93,000 87,930 0.9455 0.843 0.834 0.852 0.834 0.852 103,744 0.8476 2.17%
2023-04-24 0 0.920 0.920 0.990 0.900 0.920 3,000 2,730 0.9100 0.825 0.825 0.887 0.807 0.825 3,347 0.8158 -3.16%
2023-04-21 0 0.950 0.850 0.950 0.900 1.000 217,500 203,565 0.9359 0.852 0.762 0.852 0.807 0.896 242,626 0.8390 2.15%
2023-04-20 0 0.930 0.880 0.930 - - 0 0 - 0.834 0.789 0.834 - - 0 - -1.06%
2023-04-19 0 0.940 0.930 0.940 0.900 1.000 72,000 70,590 0.9804 0.843 0.834 0.843 0.807 0.896 80,318 0.8789 4.44%
2023-04-18 0 0.900 0.890 0.900 0.890 0.900 6,000 5,295 0.8825 0.807 0.798 0.807 0.798 0.807 6,693 0.7911 0.00%
2023-04-17 0 0.900 0.900 0.920 0.900 0.920 93,000 84,180 0.9052 0.807 0.807 0.825 0.807 0.825 103,744 0.8114 0.00%
2023-04-14 0 0.900 0.820 0.900 0.840 0.900 34,500 29,070 0.8426 0.807 0.735 0.807 0.753 0.807 38,486 0.7553 0.00%
2023-04-13 0 0.900 0.810 0.900 - - 0 0 - 0.807 0.726 0.807 - - 0 - 0.00%
2023-04-12 0 0.900 0.860 0.900 - - 0 0 - 0.807 0.771 0.807 - - 0 - 0.00%
2023-04-11 0 0.900 0.850 0.900 0.850 0.900 10,500 9,225 0.8786 0.807 0.762 0.807 0.762 0.807 11,713 0.7876 -1.10%
2023-04-06 0 0.910 0.850 0.910 0.860 0.910 4,500 4,005 0.8900 0.816 0.762 0.816 0.771 0.816 5,020 0.7978 -1.09%
2023-04-04 0 0.920 0.830 0.950 0.890 0.900 42,000 37,440 0.8914 0.825 0.744 0.852 0.798 0.807 46,852 0.7991 0.00%
2023-04-03 0 0.920 0.850 0.940 - - 0 0 - 0.825 0.762 0.843 - - 0 - 0.00%
2023-03-31 0 0.920 0.850 0.950 0.830 0.890 160,500 136,740 0.8520 0.825 0.762 0.852 0.744 0.798 179,042 0.7637 9.52%
2023-03-30 0 0.840 0.800 0.850 0.840 0.840 1,500 1,260 0.8400 0.753 0.717 0.762 0.753 0.753 1,673 0.7530 -1.18%
2023-03-29 0 0.850 0.780 0.880 0.850 0.850 46,500 39,525 0.8500 0.762 0.699 0.789 0.762 0.762 51,872 0.7620 0.00%
2023-03-28 0 0.850 0.780 0.890 - - 0 0 - 0.762 0.699 0.798 - - 0 - 0.00%
2023-03-27 0 0.850 0.780 0.870 0.820 0.850 91,500 77,595 0.8480 0.762 0.699 0.780 0.735 0.762 102,070 0.7602 3.66%
2023-03-24 0 0.820 0.790 0.820 0.780 0.880 45,000 36,480 0.8107 0.735 0.708 0.735 0.699 0.789 50,199 0.7267 -4.65%
2023-03-23 0 0.860 0.800 0.860 0.770 0.860 39,000 31,575 0.8096 0.771 0.717 0.771 0.690 0.771 43,505 0.7258 6.17%
2023-03-22 0 0.810 0.760 0.810 0.840 0.840 1,500 1,260 0.8400 0.726 0.681 0.726 0.753 0.753 1,673 0.7530 -3.57%
2023-03-21 0 0.840 0.840 0.850 0.760 0.840 42,000 33,705 0.8025 0.753 0.753 0.762 0.681 0.753 46,852 0.7194 3.70%
2023-03-20 0 0.810 0.800 0.810 0.800 0.810 33,000 26,580 0.8055 0.726 0.717 0.726 0.717 0.726 36,812 0.7220 0.00%
2023-03-17 0 0.810 0.700 0.810 0.790 0.810 40,500 32,370 0.7993 0.726 0.628 0.726 0.708 0.726 45,179 0.7165 8.00%
2023-03-16 0 0.750 0.750 0.810 - - 0 0 - 0.672 0.672 0.726 - - 0 - 0.00%
2023-03-15 0 0.750 0.750 0.810 0.710 0.750 102,000 74,790 0.7332 0.672 0.672 0.726 0.636 0.672 113,783 0.6573 0.00%
2023-03-14 0 0.750 0.710 0.750 0.790 0.870 57,000 47,370 0.8311 0.672 0.636 0.672 0.708 0.780 63,585 0.7450 -5.06%
2023-03-13 0 0.790 0.750 0.800 0.790 0.830 64,500 52,980 0.8214 0.708 0.672 0.717 0.708 0.744 71,951 0.7363 12.86%
2023-03-10 0 0.700 0.700 0.830 0.680 0.730 19,500 13,950 0.7154 0.628 0.628 0.744 0.610 0.654 21,753 0.6413 -4.11%
2023-03-09 0 0.730 0.700 0.820 0.720 0.740 60,000 43,995 0.7333 0.654 0.628 0.735 0.645 0.663 66,931 0.6573 1.39%
2023-03-08 0 0.720 0.720 0.760 0.690 0.800 109,500 76,950 0.7027 0.645 0.645 0.681 0.619 0.717 122,150 0.6300 -13.25%
2023-03-07 0 0.830 0.710 0.830 0.660 0.830 471,000 324,375 0.6887 0.744 0.636 0.744 0.592 0.744 525,412 0.6174 13.70%
2023-03-06 0 0.730 0.700 0.740 0.700 0.730 19,500 14,100 0.7231 0.654 0.628 0.663 0.628 0.654 21,753 0.6482 -1.35%
2023-03-03 0 0.740 0.700 0.760 0.700 0.740 25,500 18,810 0.7376 0.663 0.628 0.681 0.628 0.663 28,446 0.6613 -1.33%
2023-03-02 0 0.750 0.730 0.750 0.700 0.760 61,500 45,165 0.7344 0.672 0.654 0.672 0.628 0.681 68,605 0.6583 -6.25%
2023-03-01 0 0.800 0.800 0.830 0.760 0.800 6,000 4,740 0.7900 0.717 0.717 0.744 0.681 0.717 6,693 0.7082 2.56%
2023-02-28 0 0.780 0.770 0.780 0.780 0.780 7,500 5,880 0.7840 0.699 0.690 0.699 0.699 0.699 8,366 0.7028 -2.50%
2023-02-27 0 0.800 0.790 0.810 0.800 0.820 18,000 14,595 0.8108 0.717 0.708 0.726 0.717 0.735 20,079 0.7269 -2.44%
2023-02-24 0 0.820 0.810 0.840 0.820 0.820 10,500 8,595 0.8186 0.735 0.726 0.753 0.735 0.735 11,713 0.7338 3.80%
2023-02-23 0 0.790 0.780 0.850 - - 0 0 - 0.708 0.699 0.762 - - 0 - 0.00%
2023-02-22 0 0.790 0.780 0.830 - - 0 0 - 0.708 0.699 0.744 - - 0 - 0.00%
2023-02-21 0 0.790 0.770 0.850 0.790 0.800 37,500 29,760 0.7936 0.708 0.690 0.762 0.708 0.717 41,832 0.7114 2.60%
2023-02-20 0 0.770 0.750 0.810 0.770 0.890 94,500 77,175 0.8167 0.690 0.672 0.726 0.690 0.798 105,417 0.7321 -11.49%
2023-02-17 0 0.870 0.830 0.870 0.870 0.930 66,000 59,985 0.9089 0.780 0.744 0.780 0.780 0.834 73,625 0.8147 -8.42%
2023-02-16 0 0.950 0.860 0.950 0.860 0.950 45,000 39,360 0.8747 0.852 0.771 0.852 0.771 0.852 50,199 0.7841 7.95%
2023-02-15 0 0.880 0.840 0.890 0.880 0.880 18,000 15,840 0.8800 0.789 0.753 0.798 0.789 0.789 20,079 0.7889 -1.12%
2023-02-14 0 0.890 0.840 0.890 0.840 0.890 27,000 22,965 0.8506 0.798 0.753 0.798 0.753 0.798 30,119 0.7625 -2.20%
2023-02-13 0 0.910 0.880 0.910 0.920 0.920 4,500 4,140 0.9200 0.816 0.789 0.816 0.825 0.825 5,020 0.8247 -3.19%
2023-02-10 0 0.940 0.910 0.950 0.910 0.940 3,000 2,775 0.9250 0.843 0.816 0.852 0.816 0.843 3,347 0.8292 0.00%
2023-02-09 0 0.940 0.860 0.950 0.870 0.940 55,500 50,640 0.9124 0.843 0.771 0.852 0.780 0.843 61,912 0.8179 -1.05%
2023-02-08 0 0.950 0.870 0.950 0.870 0.950 39,000 35,430 0.9085 0.852 0.780 0.852 0.780 0.852 43,505 0.8144 0.00%
2023-02-07 0 0.950 0.860 0.950 - - 0 0 - 0.852 0.771 0.852 - - 0 - 0.00%
2023-02-06 0 0.950 0.860 0.950 0.860 0.950 15,000 13,875 0.9250 0.852 0.771 0.852 0.771 0.852 16,733 0.8292 0.00%
2023-02-03 0 0.950 0.860 0.950 - - 10,500 9,975 0.9500 0.852 0.771 0.852 - - 11,713 0.8516 -1.04%
2023-02-02 0 0.960 0.860 0.960 - - 0 0 - 0.861 0.771 0.861 - - 0 - -2.04%
2023-02-01 0 0.980 0.920 0.980 0.920 1.020 57,000 53,250 0.9342 0.879 0.825 0.879 0.825 0.914 63,585 0.8375 4.26%
2023-01-31 0 0.940 0.900 0.940 0.910 0.920 43,500 40,005 0.9197 0.843 0.807 0.843 0.816 0.825 48,525 0.8244 1.08%
2023-01-30 0 0.930 0.900 0.970 0.920 0.930 37,500 34,725 0.9260 0.834 0.807 0.870 0.825 0.834 41,832 0.8301 0.00%
2023-01-27 0 0.930 0.830 0.940 0.860 0.940 45,000 41,040 0.9120 0.834 0.744 0.843 0.771 0.843 50,199 0.8176 -1.06%
2023-01-26 0 0.940 0.810 0.980 0.800 0.890 187,500 158,175 0.8436 0.843 0.726 0.879 0.717 0.798 209,161 0.7562 0.00%
2023-01-20 0 0.940 0.880 0.950 - - 0 0 - 0.843 0.789 0.852 - - 0 - 0.00%
2023-01-19 0 0.940 0.910 0.990 0.870 0.940 64,500 56,835 0.8812 0.843 0.816 0.887 0.780 0.843 71,951 0.7899 0.00%
2023-01-18 0 0.940 0.910 0.980 0.910 0.940 33,000 30,615 0.9277 0.843 0.816 0.879 0.816 0.843 36,812 0.8317 3.30%
2023-01-17 0 0.910 0.910 0.970 0.870 0.910 66,000 58,620 0.8882 0.816 0.816 0.870 0.780 0.816 73,625 0.7962 0.00%
2023-01-16 0 0.910 0.900 1.000 0.870 1.070 13,500 13,530 1.0022 0.816 0.807 0.896 0.780 0.959 15,060 0.8984 1.11%
2023-01-13 0 0.900 0.900 0.960 0.890 0.950 75,000 69,150 0.9220 0.807 0.807 0.861 0.798 0.852 83,664 0.8265 -5.26%
2023-01-12 0 0.950 0.950 0.980 0.950 0.950 18,000 17,055 0.9475 0.852 0.852 0.879 0.852 0.852 20,079 0.8494 0.00%
2023-01-11 0 0.950 0.950 0.980 0.950 0.980 52,500 50,340 0.9589 0.852 0.852 0.879 0.852 0.879 58,565 0.8596 0.00%
2023-01-10 0 0.950 0.800 0.960 0.850 0.970 118,500 106,185 0.8961 0.852 0.717 0.861 0.762 0.870 132,190 0.8033 -1.04%
2023-01-09 0 0.960 0.930 0.970 0.910 0.910 4,500 4,125 0.9167 0.861 0.834 0.870 0.816 0.816 5,020 0.8217 0.00%
2023-01-06 0 0.960 0.930 0.970 0.910 0.990 94,500 90,270 0.9552 0.861 0.834 0.870 0.816 0.887 105,417 0.8563 -2.04%
2023-01-05 0 0.980 0.950 0.980 - - 6,000 5,745 0.9575 0.879 0.852 0.879 - - 6,693 0.8583 -1.01%
2023-01-04 0 0.990 0.960 0.990 0.980 0.990 7,500 7,380 0.9840 0.887 0.861 0.887 0.879 0.887 8,366 0.8821 -1.00%
2023-01-03 0 1.000 0.960 1.000 1.000 1.060 7,500 7,815 1.0420 0.896 0.861 0.896 0.896 0.950 8,366 0.9341 4.17%
2022-12-30 0 0.960 0.910 0.960 - - 0 0 - 0.861 0.816 0.861 - - 0 - -1.03%
2022-12-29 0 0.970 0.910 0.970 0.910 1.000 51,000 49,980 0.9800 0.870 0.816 0.870 0.816 0.896 56,892 0.8785 4.30%
2022-12-28 0 0.930 0.870 0.930 0.930 0.930 99,000 92,070 0.9300 0.834 0.780 0.834 0.834 0.834 110,437 0.8337 -3.12%
2022-12-23 0 0.960 0.890 0.960 0.890 0.960 16,500 15,420 0.9345 0.861 0.798 0.861 0.798 0.861 18,406 0.8378 0.00%
2022-12-22 0 0.960 0.900 0.960 0.890 0.960 52,500 49,530 0.9434 0.861 0.807 0.861 0.798 0.861 58,565 0.8457 2.13%
2022-12-21 0 0.940 0.930 0.960 0.930 0.940 31,500 29,310 0.9305 0.843 0.834 0.861 0.834 0.843 35,139 0.8341 -6.00%
2022-12-20 0 1.000 0.940 1.000 0.920 1.050 148,500 146,415 0.9860 0.896 0.843 0.896 0.825 0.941 165,655 0.8839 -0.99%
2022-12-19 0 1.010 0.910 1.110 1.010 1.010 6,000 6,060 1.0100 0.905 0.816 0.995 0.905 0.905 6,693 0.9054 0.00%
2022-12-16 0 1.010 0.910 1.020 0.940 1.010 31,500 30,390 0.9648 0.905 0.816 0.914 0.843 0.905 35,139 0.8649 12.22%
2022-12-15 0 0.900 0.890 0.910 0.890 0.910 112,500 101,205 0.8996 0.807 0.798 0.816 0.798 0.816 125,496 0.8064 1.12%
2022-12-14 0 0.890 0.870 0.950 0.870 0.900 90,000 80,970 0.8997 0.798 0.780 0.852 0.780 0.807 100,397 0.8065 -1.11%
2022-12-13 0 0.900 0.830 1.000 0.840 0.860 42,000 35,535 0.8461 0.807 0.744 0.896 0.753 0.771 46,852 0.7585 4.65%
2022-12-12 0 0.860 0.860 0.920 0.810 0.860 57,000 47,895 0.8403 0.771 0.771 0.825 0.726 0.771 63,585 0.7532 10.26%
2022-12-09 0 0.780 0.780 0.820 0.740 0.890 166,500 133,125 0.7995 0.699 0.699 0.735 0.663 0.798 185,735 0.7167 4.00%
2022-12-08 0 0.750 0.750 0.790 0.750 0.800 12,000 9,150 0.7625 0.672 0.672 0.708 0.672 0.717 13,386 0.6835 -6.25%
2022-12-07 0 0.800 0.700 0.800 0.800 0.800 1,500 1,200 0.8000 0.717 0.628 0.717 0.717 0.717 1,673 0.7172 0.00%
2022-12-06 0 0.800 0.700 0.830 0.800 0.830 97,500 79,665 0.8171 0.717 0.628 0.744 0.717 0.744 108,764 0.7325 0.00%
2022-12-05 0 0.800 0.770 0.800 0.730 0.810 58,500 45,150 0.7718 0.717 0.690 0.717 0.654 0.726 65,258 0.6919 -4.76%
2022-12-02 0 0.840 0.770 0.840 - - 0 0 - 0.753 0.690 0.753 - - 0 - -1.18%
2022-12-01 0 0.850 0.800 0.850 0.730 0.850 51,000 41,265 0.8091 0.762 0.717 0.762 0.654 0.762 56,892 0.7253 16.44%
2022-11-30 0 0.730 0.730 0.790 0.700 0.720 6,000 4,230 0.7050 0.654 0.654 0.708 0.628 0.645 6,693 0.6320 -8.75%
2022-11-29 0 0.800 0.740 0.820 0.740 0.800 7,500 5,775 0.7700 0.717 0.663 0.735 0.663 0.717 8,366 0.6903 2.56%
2022-11-28 0 0.780 0.690 0.780 0.790 0.790 3,000 2,340 0.7800 0.699 0.619 0.699 0.708 0.708 3,347 0.6992 -1.27%
2022-11-25 0 0.790 0.700 0.790 0.790 0.790 1,500 1,185 0.7900 0.708 0.628 0.708 0.708 0.708 1,673 0.7082 -1.25%
2022-11-24 0 0.800 0.680 0.800 0.800 0.830 51,000 41,310 0.8100 0.717 0.610 0.717 0.717 0.744 56,892 0.7261 2.56%
2022-11-23 0 0.780 0.720 0.780 - - 0 0 - 0.699 0.645 0.699 - - 0 - 0.00%
2022-11-22 0 0.780 0.750 0.840 0.710 0.780 45,000 32,880 0.7307 0.699 0.672 0.753 0.636 0.699 50,199 0.6550 0.00%
2022-11-21 0 0.780 0.680 0.780 0.780 0.780 1,500 1,170 0.7800 0.699 0.610 0.699 0.699 0.699 1,673 0.6992 0.00%
2022-11-18 0 0.780 0.710 0.800 0.700 0.760 145,500 103,755 0.7131 0.699 0.636 0.717 0.628 0.681 162,309 0.6392 0.00%
2022-11-17 0 0.780 0.630 0.780 0.800 0.800 7,500 6,000 0.8000 0.699 0.565 0.699 0.717 0.717 8,366 0.7172 -3.70%
2022-11-16 0 0.810 0.710 0.810 - - 1,500 1,065 0.7100 0.726 0.636 0.726 - - 1,673 0.6365 0.00%
2022-11-15 0 0.810 0.810 0.820 0.810 0.810 117,000 94,560 0.8082 0.726 0.726 0.735 0.726 0.726 130,516 0.7245 0.00%
2022-11-14 0 0.810 0.750 0.850 0.760 0.850 6,000 4,725 0.7875 0.726 0.672 0.762 0.681 0.762 6,693 0.7059 1.25%
2022-11-11 0 0.800 0.720 0.800 0.800 0.810 12,000 9,825 0.8188 0.717 0.645 0.717 0.717 0.726 13,386 0.7340 -1.23%
2022-11-10 0 0.810 0.690 0.810 0.810 0.810 3,000 2,430 0.8100 0.726 0.619 0.726 0.726 0.726 3,347 0.7261 0.00%
2022-11-09 0 0.810 0.730 0.820 0.740 0.810 6,000 4,545 0.7575 0.726 0.654 0.735 0.663 0.726 6,693 0.6791 -1.22%
2022-11-08 0 0.820 0.760 0.820 0.740 0.820 12,000 9,120 0.7600 0.735 0.681 0.735 0.663 0.735 13,386 0.6813 0.00%
2022-11-07 0 0.820 0.740 0.820 0.730 0.830 61,500 50,550 0.8220 0.735 0.663 0.735 0.654 0.744 68,605 0.7368 -2.38%
2022-11-04 0 0.840 0.750 0.840 0.750 0.850 6,000 4,950 0.8250 0.753 0.672 0.753 0.672 0.762 6,693 0.7396 -4.55%
2022-11-03 0 0.880 0.760 0.880 0.880 0.900 6,000 5,340 0.8900 0.789 0.681 0.789 0.789 0.807 6,693 0.7978 1.15%
2022-11-02 0 0.870 0.870 0.880 - - 12,000 9,600 0.8000 0.780 0.780 0.789 - - 13,386 0.7172 2.35%
2022-11-01 0 0.850 0.780 0.880 0.660 0.780 153,000 110,970 0.7253 0.762 0.699 0.789 0.592 0.699 170,675 0.6502 4.94%
2022-10-31 0 0.810 0.750 0.880 - - 0 0 - 0.726 0.672 0.789 - - 0 - 0.00%
2022-10-28 0 0.810 0.810 0.850 0.800 0.860 10,500 8,850 0.8429 0.726 0.726 0.762 0.717 0.771 11,713 0.7556 -12.90%
2022-10-27 0 0.930 0.860 0.930 0.870 0.930 9,000 8,010 0.8900 0.834 0.771 0.834 0.780 0.834 10,040 0.7978 -1.06%
2022-10-26 0 0.940 0.860 0.940 - - 0 0 - 0.843 0.771 0.843 - - 0 - -1.05%
2022-10-25 0 0.950 0.830 0.950 0.800 0.950 9,000 8,010 0.8900 0.852 0.744 0.852 0.717 0.852 10,040 0.7978 18.75%
2022-10-24 0 0.800 0.750 0.810 0.770 0.870 54,000 43,245 0.8008 0.717 0.672 0.726 0.690 0.780 60,238 0.7179 -8.05%
2022-10-21 0 0.870 0.870 0.900 0.870 0.900 10,500 9,240 0.8800 0.780 0.780 0.807 0.780 0.807 11,713 0.7889 -3.33%
2022-10-20 0 0.900 0.900 0.910 0.900 0.900 6,000 5,400 0.9000 0.807 0.807 0.816 0.807 0.807 6,693 0.8068 -4.26%
2022-10-19 0 0.940 0.850 0.940 - - 0 0 - 0.843 0.762 0.843 - - 0 - -1.05%
2022-10-18 0 0.950 0.930 0.990 0.950 0.990 6,000 5,760 0.9600 0.852 0.834 0.887 0.852 0.887 6,693 0.8606 -8.65%
2022-10-17 0 1.040 0.940 1.040 0.970 1.050 4,500 4,605 1.0233 0.932 0.843 0.932 0.870 0.941 5,020 0.9174 7.22%
2022-10-14 0 0.970 0.930 1.050 0.970 0.970 1,500 1,455 0.9700 0.870 0.834 0.941 0.870 0.870 1,673 0.8695 0.00%
2022-10-13 0 0.970 0.940 0.980 0.920 0.980 72,000 66,645 0.9256 0.870 0.843 0.879 0.825 0.879 80,318 0.8298 0.00%
2022-10-12 0 0.970 0.970 1.010 0.970 1.020 141,000 139,080 0.9864 0.870 0.870 0.905 0.870 0.914 157,289 0.8842 -5.83%
2022-10-11 0 1.030 0.950 1.040 1.030 1.080 21,000 21,705 1.0336 0.923 0.852 0.932 0.923 0.968 23,426 0.9265 -0.96%
2022-10-10 0 1.040 0.980 1.040 1.040 1.040 3,000 3,105 1.0350 0.932 0.879 0.932 0.932 0.932 3,347 0.9278 -0.95%
2022-10-07 0 1.050 1.000 1.060 0.970 1.060 63,000 63,660 1.0105 0.941 0.896 0.950 0.870 0.950 70,278 0.9058 -2.78%
2022-10-06 0 1.080 1.000 1.080 1.020 1.080 51,000 54,000 1.0588 0.968 0.896 0.968 0.914 0.968 56,892 0.9492 5.88%
2022-10-05 0 1.020 0.950 1.020 0.950 1.030 34,500 34,230 0.9922 0.914 0.852 0.914 0.852 0.923 38,486 0.8894 2.00%
2022-10-03 0 1.000 0.920 1.000 0.920 1.000 19,500 19,275 0.9885 0.896 0.825 0.896 0.825 0.896 21,753 0.8861 8.70%
2022-09-30 0 0.920 0.840 0.920 0.800 0.920 15,000 12,795 0.8530 0.825 0.753 0.825 0.717 0.825 16,733 0.7647 -5.15%
2022-09-29 0 0.970 0.900 0.970 0.900 0.970 6,000 5,625 0.9375 0.870 0.807 0.870 0.807 0.870 6,693 0.8404 -2.02%
2022-09-28 0 0.990 0.900 0.990 0.980 0.990 7,500 7,365 0.9820 0.887 0.807 0.887 0.879 0.887 8,366 0.8803 0.00%
2022-09-27 0 0.990 0.920 0.990 0.980 1.000 12,000 11,790 0.9825 0.887 0.825 0.887 0.879 0.896 13,386 0.8808 -1.00%
2022-09-26 0 1.000 0.910 1.000 1.000 1.000 1,500 1,500 1.0000 0.896 0.816 0.896 0.896 0.896 1,673 0.8964 -0.99%
2022-09-23 0 1.010 0.980 1.010 0.920 1.010 133,500 128,535 0.9628 0.905 0.879 0.905 0.825 0.905 148,922 0.8631 -2.88%
2022-09-22 0 1.040 0.930 1.040 0.970 1.060 36,000 35,715 0.9921 0.932 0.834 0.932 0.870 0.950 40,159 0.8893 0.00%
2022-09-21 0 1.040 0.980 1.060 0.990 1.080 21,000 21,495 1.0236 0.932 0.879 0.950 0.887 0.968 23,426 0.9176 0.00%
2022-09-20 0 1.040 0.990 1.040 0.990 1.040 15,000 15,255 1.0170 0.932 0.887 0.932 0.887 0.932 16,733 0.9117 -1.89%
2022-09-19 0 1.060 0.980 1.090 0.930 1.130 79,500 79,830 1.0042 0.950 0.879 0.977 0.834 1.013 88,684 0.9002 2.91%
2022-09-16 0 1.030 1.000 1.030 1.000 1.030 9,000 9,060 1.0067 0.923 0.896 0.923 0.896 0.923 10,040 0.9024 -6.36%
2022-09-15 0 1.100 1.030 1.100 1.050 1.130 42,000 45,465 1.0825 0.986 0.923 0.986 0.941 1.013 46,852 0.9704 4.76%
2022-09-14 0 1.050 0.930 1.050 0.960 1.050 52,500 51,240 0.9760 0.941 0.834 0.941 0.861 0.941 58,565 0.8749 2.94%
2022-09-13 0 1.020 0.970 1.030 0.980 1.020 43,500 43,005 0.9886 0.914 0.870 0.923 0.879 0.914 48,525 0.8862 -2.86%
2022-09-09 0 1.050 0.970 1.050 0.990 1.050 78,000 78,585 1.0075 0.941 0.870 0.941 0.887 0.941 87,011 0.9032 0.00%
2022-09-08 0 1.050 1.010 1.040 0.960 1.050 84,000 84,180 1.0021 0.941 0.905 0.932 0.861 0.941 93,704 0.8984 -5.41%
2022-09-07 0 1.110 1.000 1.110 - - 0 0 - 0.995 0.896 0.995 - - 0 - -0.89%
2022-09-06 0 1.120 1.070 1.120 1.040 1.120 45,000 48,525 1.0783 1.004 0.959 1.004 0.932 1.004 50,199 0.9667 -1.75%
2022-09-05 0 1.140 1.110 1.150 1.090 1.190 10,500 11,925 1.1357 1.022 0.995 1.031 0.977 1.067 11,713 1.0181 -5.00%
2022-09-02 0 1.200 1.190 1.200 1.200 1.210 15,000 18,015 1.2010 1.076 1.067 1.076 1.076 1.085 16,733 1.0766 -4.00%
2022-09-01 0 1.250 1.170 1.250 1.190 1.250 42,000 50,595 1.2046 1.121 1.049 1.121 1.067 1.121 46,852 1.0799 -1.57%
2022-08-31 0 1.270 1.210 1.270 1.160 1.270 217,500 257,250 1.1828 1.138 1.085 1.138 1.040 1.138 242,626 1.0603 -0.78%
2022-08-30 0 1.280 1.250 1.280 1.220 1.280 123,000 153,120 1.2449 1.147 1.121 1.147 1.094 1.147 137,209 1.1160 4.92%
2022-08-29 0 1.220 1.210 1.220 1.170 1.230 64,500 78,510 1.2172 1.094 1.085 1.094 1.049 1.103 71,951 1.0912 2.52%
2022-08-26 0 1.190 1.190 1.260 1.190 1.280 57,000 69,465 1.2187 1.067 1.067 1.130 1.067 1.147 63,585 1.0925 -8.46%
2022-08-25 0 1.300 1.250 1.300 1.250 1.330 51,000 66,360 1.3012 1.165 1.121 1.165 1.121 1.192 56,892 1.1664 -1.52%
2022-08-24 0 1.320 1.250 1.320 1.250 1.320 12,000 15,120 1.2600 1.183 1.121 1.183 1.121 1.183 13,386 1.1295 -2.94%
2022-08-23 0 1.360 1.250 1.360 1.210 1.360 63,000 80,940 1.2848 1.219 1.121 1.219 1.085 1.219 70,278 1.1517 4.62%
2022-08-22 0 1.300 1.230 1.300 1.230 1.360 99,000 128,385 1.2968 1.165 1.103 1.165 1.103 1.219 110,437 1.1625 -5.11%
2022-08-19 0 1.370 1.310 1.370 1.330 1.340 28,500 38,175 1.3395 1.228 1.174 1.228 1.192 1.201 31,792 1.2008 -0.72%
2022-08-18 0 1.380 1.330 1.380 1.320 1.440 237,000 326,445 1.3774 1.237 1.192 1.237 1.183 1.291 264,379 1.2348 0.00%
2022-08-17 0 1.380 1.260 1.380 1.230 1.380 75,000 95,610 1.2748 1.237 1.130 1.237 1.103 1.237 83,664 1.1428 1.47%
2022-08-16 0 1.360 1.260 1.380 1.180 1.360 112,500 143,040 1.2715 1.219 1.130 1.237 1.058 1.219 125,496 1.1398 10.57%
2022-08-15 0 1.230 1.180 1.230 1.160 1.280 255,000 311,850 1.2229 1.103 1.058 1.103 1.040 1.147 284,459 1.0963 -5.38%
2022-08-12 0 1.300 1.280 1.300 1.250 1.350 88,500 115,095 1.3005 1.165 1.147 1.165 1.121 1.210 98,724 1.1658 -2.99%
2022-08-11 0 1.340 1.300 1.350 1.320 1.460 136,500 187,395 1.3729 1.201 1.165 1.210 1.183 1.309 152,269 1.2307 -7.59%
2022-08-10 0 1.450 1.430 1.460 1.450 1.510 25,500 37,305 1.4629 1.300 1.282 1.309 1.300 1.354 28,446 1.3114 -4.61%
2022-08-09 0 1.520 1.480 1.520 1.380 1.560 133,500 200,790 1.5040 1.363 1.327 1.363 1.237 1.398 148,922 1.3483 -2.56%
2022-08-08 0 1.560 1.540 1.570 1.540 1.700 205,500 332,250 1.6168 1.398 1.381 1.407 1.381 1.524 229,240 1.4494 -13.33%
2022-08-05 0 1.800 1.800 1.810 1.700 1.880 3,249,000 5,852,295 1.8013 1.614 1.614 1.623 1.524 1.685 3,624,337 1.6147 5.88%
2022-08-04 0 1.700 1.630 1.710 1.690 1.700 36,000 61,050 1.6958 1.524 1.461 1.533 1.515 1.524 40,159 1.5202 0.59%
2022-08-03 0 1.690 1.660 1.700 1.690 1.710 49,500 83,910 1.6952 1.515 1.488 1.524 1.515 1.533 55,218 1.5196 -1.17%
2022-08-02 0 1.710 1.680 1.720 1.570 1.720 594,000 1,009,545 1.6996 1.533 1.506 1.542 1.407 1.542 662,621 1.5236 1.79%
2022-08-01 0 1.680 1.670 1.700 1.630 1.700 73,500 122,760 1.6702 1.506 1.497 1.524 1.461 1.524 81,991 1.4972 -1.18%
2022-07-29 0 1.700 1.680 1.700 1.670 1.700 55,500 93,465 1.6841 1.524 1.506 1.524 1.497 1.524 61,912 1.5097 -0.58%
2022-07-28 0 1.710 1.710 1.750 1.550 1.780 1,162,500 2,022,120 1.7395 1.533 1.533 1.569 1.389 1.596 1,296,796 1.5593 10.32%
2022-07-27 0 1.550 1.550 1.570 1.500 1.550 33,000 50,880 1.5418 1.389 1.389 1.407 1.345 1.389 36,812 1.3821 -1.90%
2022-07-26 0 1.580 1.580 1.600 1.560 1.600 52,500 82,575 1.5729 1.416 1.416 1.434 1.398 1.434 58,565 1.4100 1.28%
2022-07-25 0 1.560 1.560 1.570 1.520 1.640 130,500 203,910 1.5625 1.398 1.398 1.407 1.363 1.470 145,576 1.4007 -4.88%
2022-07-22 0 1.640 1.640 1.670 1.600 1.650 136,500 223,020 1.6338 1.470 1.470 1.497 1.434 1.479 152,269 1.4646 -0.61%
2022-07-21 0 1.650 1.640 1.680 1.400 1.730 2,355,000 3,938,490 1.6724 1.479 1.470 1.506 1.255 1.551 2,627,059 1.4992 1.23%
2022-07-20 0 1.630 1.630 1.640 1.620 1.690 1,096,500 1,803,495 1.6448 1.461 1.461 1.470 1.452 1.515 1,223,172 1.4744 -4.12%
2022-07-19 0 1.700 1.700 1.710 1.680 1.760 1,539,000 2,631,300 1.7097 1.524 1.524 1.533 1.506 1.578 1,716,791 1.5327 -1.73%
2022-07-18 0 1.730 1.700 1.730 1.670 1.800 1,915,500 3,354,180 1.7511 1.551 1.524 1.551 1.497 1.614 2,136,786 1.5697 -3.89%
2022-07-15 0 1.800 1.800 1.810 1.600 1.820 18,556,500 32,766,780 1.7658 1.614 1.614 1.623 1.434 1.632 20,700,217 1.5829

Copyright & disclaimer, Privacy policy

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

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

Back to top