Zhengwei Group Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02147  2023-01-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-16 0 0.685 0.685 0.695 0.650 0.690 220,000 148,440 0.6747 0.685 0.685 0.695 0.650 0.690 220,000 0.6747 -7.43%
2026-09-15 0 0.740 0.740 0.745 0.665 0.740 119,600 84,028 0.7026 0.740 0.740 0.745 0.665 0.740 119,600 0.7026 2.78%
2026-09-14 0 0.720 0.720 0.740 0.650 0.720 1,172,600 815,160 0.6952 0.720 0.720 0.740 0.650 0.720 1,172,600 0.6952 10.77%
2026-09-11 0 0.650 0.635 0.650 0.620 0.755 2,531,200 1,766,980 0.6981 0.650 0.635 0.650 0.620 0.755 2,531,200 0.6981 7.44%
2026-09-10 0 0.605 0.600 0.605 0.490 0.655 1,516,400 853,132 0.5626 0.605 0.600 0.605 0.490 0.655 1,516,400 0.5626 16.35%
2026-09-09 0 0.520 0.510 0.530 0.485 0.615 2,487,800 1,321,432 0.5312 0.520 0.510 0.530 0.485 0.615 2,487,800 0.5312 21.94%
2026-09-08 0 0.585 0.565 0.590 0.535 0.610 1,572,000 883,620 0.5621 0.426 0.412 0.430 0.390 0.445 2,156,563 0.4097 -7.14%
2026-09-07 0 0.630 0.615 0.630 0.580 0.640 195,000 119,130 0.6109 0.459 0.448 0.459 0.423 0.467 267,513 0.4453 0.00%
2026-09-04 0 0.630 0.630 0.660 0.575 0.695 916,800 578,592 0.6311 0.459 0.459 0.481 0.419 0.507 1,257,721 0.4600 -14.86%
2026-09-03 0 0.740 0.690 0.740 0.675 0.745 241,000 169,490 0.7033 0.539 0.503 0.539 0.492 0.543 330,618 0.5126 -1.33%
2026-09-02 0 0.750 0.730 0.750 0.720 0.800 628,000 468,700 0.7463 0.547 0.532 0.547 0.525 0.583 861,528 0.5440 -2.60%
2026-09-01 0 0.770 0.770 0.800 0.680 0.820 1,354,000 1,046,009 0.7725 0.561 0.561 0.583 0.496 0.598 1,857,497 0.5631 10.79%
2026-08-31 0 0.695 0.670 0.695 0.640 0.705 876,600 596,238 0.6802 0.507 0.488 0.507 0.467 0.514 1,202,572 0.4958 10.32%
2026-08-28 0 0.630 0.600 0.630 0.595 0.630 360,000 220,980 0.6138 0.459 0.437 0.459 0.434 0.459 493,869 0.4474 5.88%
2026-08-27 0 0.595 0.590 0.610 0.585 0.615 153,600 92,632 0.6031 0.434 0.430 0.445 0.426 0.448 210,718 0.4396 -4.03%
2026-08-26 0 0.620 0.615 0.620 0.540 0.620 649,800 382,442 0.5886 0.452 0.448 0.452 0.394 0.452 891,434 0.4290 10.71%
2026-08-25 0 0.560 0.550 0.580 0.540 0.575 33,000 18,250 0.5530 0.408 0.401 0.423 0.394 0.419 45,271 0.4031 -2.61%
2026-08-24 0 0.575 0.555 0.600 0.555 0.575 28,000 15,840 0.5657 0.419 0.405 0.437 0.405 0.419 38,412 0.4124 3.60%
2026-08-21 0 0.555 0.540 0.570 0.540 0.555 188,800 103,688 0.5492 0.405 0.394 0.415 0.394 0.405 259,007 0.4003 1.83%
2026-08-20 0 0.545 0.540 0.555 0.535 0.550 148,000 80,280 0.5424 0.397 0.394 0.405 0.390 0.401 203,035 0.3954 -1.80%
2026-08-19 0 0.555 0.550 0.555 0.535 0.555 246,000 133,120 0.5411 0.405 0.401 0.405 0.390 0.405 337,477 0.3945 2.78%
2026-08-18 0 0.540 0.535 0.540 0.540 0.555 109,600 59,756 0.5452 0.394 0.390 0.394 0.394 0.405 150,356 0.3974 -3.57%
2026-08-17 0 0.560 0.540 0.575 0.540 0.600 298,200 165,144 0.5538 0.408 0.394 0.419 0.394 0.437 409,088 0.4037 -0.88%
2026-08-14 0 0.565 0.565 0.600 - - 4,000 2,340 0.5850 0.412 0.412 0.437 - - 5,487 0.4264 0.00%
2026-08-13 0 0.565 0.550 0.580 0.560 0.565 164,000 91,980 0.5609 0.412 0.401 0.423 0.408 0.412 224,985 0.4088 0.00%
2026-08-12 0 0.565 0.565 0.580 0.565 0.575 72,000 40,560 0.5633 0.412 0.412 0.423 0.412 0.419 98,774 0.4106 0.89%
2026-08-11 0 0.560 0.540 0.560 0.540 0.560 148,000 81,200 0.5486 0.408 0.394 0.408 0.394 0.408 203,035 0.3999 5.66%
2026-08-10 0 0.530 0.520 0.530 0.530 0.595 248,600 137,698 0.5539 0.386 0.379 0.386 0.386 0.434 341,044 0.4038 -7.02%
2026-08-07 0 0.570 0.565 0.600 0.565 0.600 229,200 134,614 0.5873 0.415 0.412 0.437 0.412 0.437 314,430 0.4281 3.64%
2026-08-06 0 0.550 0.550 0.560 0.535 0.580 507,600 284,758 0.5610 0.401 0.401 0.408 0.390 0.423 696,356 0.4089 -2.65%
2026-08-05 0 0.565 0.535 0.575 0.535 0.570 181,800 98,105 0.5396 0.412 0.390 0.419 0.390 0.415 249,404 0.3934 2.73%
2026-08-04 0 0.550 0.550 0.570 0.510 0.580 1,186,000 670,220 0.5651 0.401 0.401 0.415 0.372 0.423 1,627,025 0.4119 -1.79%
2026-08-03 0 0.560 0.500 0.565 0.500 0.560 244,000 122,860 0.5035 0.408 0.364 0.412 0.364 0.408 334,734 0.3670 -5.08%
2026-07-31 0 0.590 0.590 0.650 0.590 0.640 13,000 8,030 0.6177 0.430 0.430 0.474 0.430 0.467 17,834 0.4503 1.72%
2026-07-30 0 0.580 0.580 0.630 - - 4,000 2,520 0.6300 0.423 0.423 0.459 - - 5,487 0.4592 0.00%
2026-07-29 0 0.580 0.570 0.610 0.550 0.620 836,000 494,372 0.5914 0.423 0.415 0.445 0.401 0.452 1,146,874 0.4311 5.45%
2026-07-28 0 0.550 0.510 0.550 0.490 0.580 56,600 29,942 0.5290 0.401 0.372 0.401 0.357 0.423 77,647 0.3856 10.00%
2026-07-27 0 0.500 0.490 0.500 0.500 0.510 44,000 22,040 0.5009 0.364 0.357 0.364 0.364 0.372 60,362 0.3651 -5.66%
2026-07-24 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.386 0.372 0.386 0.386 0.386 5,487 0.3863 -5.36%
2026-07-23 0 0.560 0.530 0.560 - - 0 0 - 0.408 0.386 0.408 - - 0 - 0.00%
2026-07-22 0 0.560 0.530 0.560 - - 0 0 - 0.408 0.386 0.408 - - 0 - 0.00%
2026-07-21 0 0.560 0.530 0.570 0.530 0.560 8,000 4,360 0.5450 0.408 0.386 0.415 0.386 0.408 10,975 0.3973 -1.75%
2026-07-20 0 0.570 0.570 0.580 0.520 0.600 41,600 22,948 0.5516 0.415 0.415 0.423 0.379 0.437 57,069 0.4021 3.64%
2026-07-17 0 0.550 0.550 0.600 0.550 0.620 54,000 30,460 0.5641 0.401 0.401 0.437 0.401 0.452 74,080 0.4112 0.00%
2026-07-16 0 0.550 0.530 0.570 0.550 0.590 16,000 8,960 0.5600 0.401 0.386 0.415 0.401 0.430 21,950 0.4082 -8.33%
2026-07-15 0 0.600 0.550 0.600 - - 0 0 - 0.437 0.401 0.437 - - 0 - -1.64%
2026-07-14 0 0.610 0.550 0.610 0.610 0.610 36,000 21,960 0.6100 0.445 0.401 0.445 0.445 0.445 49,387 0.4447 0.00%
2026-07-13 0 0.610 0.570 0.610 0.610 0.610 184,000 112,240 0.6100 0.445 0.415 0.445 0.445 0.445 252,422 0.4447 0.00%
2026-07-10 0 0.610 0.570 0.610 0.610 0.610 40,000 24,400 0.6100 0.445 0.415 0.445 0.445 0.445 54,874 0.4447 0.00%
2026-07-09 0 0.610 0.550 0.610 - - 0 0 - 0.445 0.401 0.445 - - 0 - 0.00%
2026-07-08 0 0.610 0.540 0.610 0.510 0.620 120,000 70,400 0.5867 0.445 0.394 0.445 0.372 0.452 164,623 0.4276 7.02%
2026-07-07 0 0.570 0.520 0.570 0.510 0.570 116,000 59,800 0.5155 0.415 0.379 0.415 0.372 0.415 159,136 0.3758 7.55%
2026-07-06 0 0.530 0.510 0.530 0.530 0.530 88,000 46,640 0.5300 0.386 0.372 0.386 0.386 0.386 120,724 0.3863 3.92%
2026-07-03 0 0.510 0.495 0.530 0.495 0.510 59,600 30,204 0.5068 0.372 0.361 0.386 0.361 0.372 81,763 0.3694 3.03%
2026-07-02 0 0.495 0.450 0.510 - - 0 0 - 0.361 0.328 0.372 - - 0 - 0.00%
2026-06-30 0 0.495 0.450 0.510 0.495 0.495 36,000 17,800 0.4944 0.361 0.328 0.372 0.361 0.361 49,387 0.3604 1.02%
2026-06-29 0 0.490 0.445 0.490 - - 0 0 - 0.357 0.324 0.357 - - 0 - 0.00%
2026-06-26 0 0.490 0.455 0.490 - - 0 0 - 0.357 0.332 0.357 - - 0 - 0.00%
2026-06-25 0 0.490 0.465 0.490 0.450 0.490 96,000 46,520 0.4846 0.357 0.339 0.357 0.328 0.357 131,698 0.3532 6.52%
2026-06-24 0 0.460 0.450 0.495 - - 0 0 - 0.335 0.328 0.361 - - 0 - 0.00%
2026-06-23 0 0.460 0.450 0.460 0.460 0.480 60,000 27,680 0.4613 0.335 0.328 0.335 0.335 0.350 82,312 0.3363 -4.17%
2026-06-22 0 0.480 0.465 0.480 0.460 0.490 56,000 26,800 0.4786 0.350 0.339 0.350 0.335 0.357 76,824 0.3488 -2.04%
2026-06-18 0 0.490 0.460 0.500 0.470 0.490 16,400 7,768 0.4737 0.357 0.335 0.364 0.343 0.357 22,498 0.3453 -2.00%
2026-06-17 0 0.500 0.470 0.500 0.455 0.500 209,000 99,710 0.4771 0.364 0.343 0.364 0.332 0.364 286,719 0.3478 0.00%
2026-06-16 0 0.500 0.500 0.530 - - 0 0 - 0.364 0.364 0.386 - - 0 - 0.00%
2026-06-15 0 0.500 0.500 0.550 0.500 0.500 6,200 3,100 0.5000 0.364 0.364 0.401 0.364 0.364 8,506 0.3645 -1.96%
2026-06-12 0 0.510 0.470 0.550 0.510 0.510 40,000 20,400 0.5100 0.372 0.343 0.401 0.372 0.372 54,874 0.3718 2.00%
2026-06-11 0 0.500 0.500 0.550 0.500 0.500 8,000 4,000 0.5000 0.364 0.364 0.401 0.364 0.364 10,975 0.3645 0.00%
2026-06-10 0 0.500 0.500 0.550 0.500 0.500 28,000 14,000 0.5000 0.364 0.364 0.401 0.364 0.364 38,412 0.3645 -5.66%
2026-06-09 0 0.530 0.500 0.550 - - 0 0 - 0.386 0.364 0.401 - - 0 - 0.00%
2026-06-08 0 0.530 0.510 0.550 0.500 0.570 172,800 88,642 0.5130 0.386 0.372 0.401 0.364 0.415 237,057 0.3739 8.16%
2026-06-05 0 0.490 0.460 0.520 0.480 0.490 232,000 113,640 0.4898 0.357 0.335 0.379 0.350 0.357 318,271 0.3571 0.00%
2026-06-04 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.357 0.350 0.357 0.357 0.357 27,437 0.3572 0.00%
2026-06-03 0 0.490 0.490 0.520 0.490 0.510 158,000 80,120 0.5071 0.357 0.357 0.379 0.357 0.372 216,754 0.3696 2.08%
2026-06-02 0 0.480 0.475 0.500 0.445 0.480 84,800 39,659 0.4677 0.350 0.346 0.364 0.324 0.350 116,334 0.3409 4.35%
2026-06-01 0 0.460 0.460 0.480 0.440 0.475 302,777 136,474 0.4507 0.335 0.335 0.350 0.321 0.346 415,367 0.3286 -9.80%
2026-05-29 0 0.510 0.480 0.520 0.470 0.510 40,000 19,380 0.4845 0.372 0.350 0.379 0.343 0.372 54,874 0.3532 3.03%
2026-05-28 0 0.495 0.490 0.495 0.480 0.495 20,000 9,840 0.4920 0.361 0.357 0.361 0.350 0.361 27,437 0.3586 -2.94%
2026-05-27 0 0.510 0.480 0.510 0.510 0.520 9,000 4,580 0.5089 0.372 0.350 0.372 0.372 0.379 12,347 0.3709 0.00%
2026-05-26 0 0.510 0.480 0.520 0.485 0.530 164,000 82,460 0.5028 0.372 0.350 0.379 0.354 0.386 224,985 0.3665 -3.77%
2026-05-22 0 0.530 0.490 0.530 0.480 0.530 234,000 116,710 0.4988 0.386 0.357 0.386 0.350 0.386 321,015 0.3636 0.00%
2026-05-21 0 0.530 0.500 0.530 0.470 0.530 336,000 163,195 0.4857 0.386 0.364 0.386 0.343 0.386 460,945 0.3540 13.98%
2026-05-20 0 0.465 0.460 0.470 0.465 0.465 24,000 11,160 0.4650 0.339 0.335 0.343 0.339 0.339 32,925 0.3390 2.20%
2026-05-19 0 0.455 0.455 0.470 - - 0 0 - 0.332 0.332 0.343 - - 0 - 0.00%
2026-05-18 0 0.455 0.450 0.480 0.445 0.470 202,000 91,855 0.4547 0.332 0.328 0.350 0.324 0.343 277,116 0.3315 1.11%
2026-05-15 0 0.450 0.450 0.475 0.445 0.475 205,000 93,030 0.4538 0.328 0.328 0.346 0.324 0.346 281,231 0.3308 0.00%
2026-05-14 0 0.450 0.445 0.465 0.450 0.490 344,000 160,680 0.4671 0.328 0.324 0.339 0.328 0.357 471,920 0.3405 -3.23%
2026-05-13 0 0.465 0.450 0.470 0.455 0.510 160,000 77,480 0.4843 0.339 0.328 0.343 0.332 0.372 219,497 0.3530 -1.06%
2026-05-12 0 0.470 0.450 0.470 0.470 0.490 84,000 40,000 0.4762 0.343 0.328 0.343 0.343 0.357 115,236 0.3471 -5.05%
2026-05-11 0 0.495 0.455 0.500 0.455 0.470 392,000 178,980 0.4566 0.361 0.332 0.364 0.332 0.343 537,769 0.3328 8.79%
2026-05-08 0 0.455 0.425 0.480 0.440 0.460 87,200 38,616 0.4428 0.332 0.310 0.350 0.321 0.335 119,626 0.3228 -6.19%
2026-05-07 0 0.485 0.470 0.490 0.455 0.490 328,400 153,810 0.4684 0.354 0.343 0.357 0.332 0.357 450,519 0.3414 8.99%
2026-05-06 0 0.445 0.410 0.480 0.445 0.475 317,000 144,405 0.4555 0.324 0.299 0.350 0.324 0.346 434,879 0.3321 -11.00%
2026-05-05 0 0.500 0.470 0.500 0.490 0.500 60,000 29,880 0.4980 0.364 0.343 0.364 0.357 0.364 82,312 0.3630 0.00%
2026-05-04 0 0.500 0.480 0.520 0.475 0.500 41,200 19,747 0.4793 0.364 0.350 0.379 0.346 0.364 56,521 0.3494 5.26%
2026-04-30 0 0.475 0.460 0.475 0.460 0.475 141,000 66,295 0.4702 0.346 0.335 0.346 0.335 0.346 193,432 0.3427 -3.06%
2026-04-29 0 0.490 0.475 0.490 - - 0 0 - 0.357 0.346 0.357 - - 0 - 0.00%
2026-04-28 0 0.490 0.475 0.490 0.475 0.490 48,000 23,400 0.4875 0.357 0.346 0.357 0.346 0.357 65,849 0.3554 -1.01%
2026-04-27 0 0.495 0.475 0.495 0.470 0.520 240,000 114,960 0.4790 0.361 0.346 0.361 0.343 0.379 329,246 0.3492 4.21%
2026-04-24 0 0.475 0.475 0.485 0.475 0.530 240,800 117,520 0.4880 0.346 0.346 0.354 0.346 0.386 330,344 0.3558 0.00%
2026-04-23 0 0.475 0.455 0.480 0.455 0.510 537,000 258,895 0.4821 0.346 0.332 0.350 0.332 0.372 736,688 0.3514 -6.86%
2026-04-22 0 0.510 0.500 0.540 0.500 0.550 63,800 32,848 0.5149 0.372 0.364 0.394 0.364 0.401 87,525 0.3753 -3.77%
2026-04-21 0 0.530 0.520 0.530 0.520 0.550 152,000 79,920 0.5258 0.386 0.379 0.386 0.379 0.401 208,523 0.3833 1.92%
2026-04-20 0 0.520 0.510 0.540 0.520 0.560 665,800 359,216 0.5395 0.379 0.372 0.394 0.379 0.408 913,384 0.3933 -11.86%
2026-04-17 0 0.590 0.530 0.590 0.510 0.600 77,400 42,940 0.5548 0.430 0.386 0.430 0.372 0.437 106,182 0.4044 -1.67%
2026-04-16 0 0.600 0.520 0.600 - - 0 0 - 0.437 0.379 0.437 - - 0 - 0.00%
2026-04-15 0 0.600 0.570 0.600 - - 0 0 - 0.437 0.415 0.437 - - 0 - 0.00%
2026-04-14 0 0.600 0.570 0.600 0.550 0.610 108,000 64,360 0.5959 0.437 0.415 0.437 0.401 0.445 148,161 0.4344 0.00%
2026-04-13 0 0.600 0.550 0.600 0.600 0.600 48,000 28,800 0.6000 0.437 0.401 0.437 0.437 0.437 65,849 0.4374 0.00%
2026-04-10 0 0.600 0.560 0.600 0.580 0.610 286,800 167,602 0.5844 0.437 0.408 0.437 0.423 0.445 393,449 0.4260 3.45%
2026-04-09 0 0.580 0.560 0.600 0.550 0.600 104,000 61,000 0.5865 0.423 0.408 0.437 0.401 0.437 142,673 0.4276 -3.33%
2026-04-08 0 0.600 0.550 0.630 0.570 0.600 32,000 19,080 0.5963 0.437 0.401 0.459 0.415 0.437 43,899 0.4346 0.00%
2026-04-02 0 0.600 0.570 0.620 0.580 0.610 126,000 75,460 0.5989 0.437 0.415 0.452 0.423 0.445 172,854 0.4366 -4.76%
2026-04-01 0 0.630 0.610 0.630 0.600 0.640 63,000 38,680 0.6140 0.459 0.445 0.459 0.437 0.467 86,427 0.4475 -1.56%
2026-03-31 0 0.640 0.600 0.640 0.610 0.640 68,000 43,280 0.6365 0.467 0.437 0.467 0.445 0.467 93,286 0.4639 0.00%
2026-03-30 0 0.640 0.590 0.640 0.580 0.640 10,000 5,960 0.5960 0.467 0.430 0.467 0.423 0.467 13,719 0.4344 0.00%
2026-03-27 0 0.640 0.580 0.640 0.600 0.680 19,600 11,964 0.6104 0.467 0.423 0.467 0.437 0.496 26,888 0.4449 3.23%
2026-03-26 0 0.620 0.580 0.620 - - 0 0 - 0.452 0.423 0.452 - - 0 - -1.59%
2026-03-25 0 0.630 0.580 0.630 0.630 0.630 40,200 25,312 0.6297 0.459 0.423 0.459 0.459 0.459 55,149 0.4590 0.00%
2026-03-24 0 0.630 0.600 0.630 0.580 0.640 52,000 31,600 0.6077 0.459 0.437 0.459 0.423 0.467 71,337 0.4430 3.28%
2026-03-23 0 0.610 0.580 0.610 - - 0 0 - 0.445 0.423 0.445 - - 0 - 0.00%
2026-03-20 0 0.610 0.590 0.610 0.580 0.610 22,000 13,440 0.6109 0.445 0.430 0.445 0.423 0.445 30,181 0.4453 -1.61%
2026-03-19 0 0.620 0.580 0.620 0.620 0.620 16,000 9,920 0.6200 0.452 0.423 0.452 0.452 0.452 21,950 0.4519 -1.59%
2026-03-18 0 0.630 0.590 0.630 - - 0 0 - 0.459 0.430 0.459 - - 0 - 0.00%
2026-03-17 0 0.630 0.580 0.640 - - 0 0 - 0.459 0.423 0.467 - - 0 - 0.00%
2026-03-16 0 0.630 0.580 0.630 0.600 0.630 14,400 8,640 0.6000 0.459 0.423 0.459 0.437 0.459 19,755 0.4374 0.00%
2026-03-13 0 0.630 0.590 0.640 0.590 0.640 12,000 7,440 0.6200 0.459 0.430 0.467 0.430 0.467 16,462 0.4519 -1.56%
2026-03-12 0 0.640 0.590 0.640 - - 0 0 - 0.467 0.430 0.467 - - 0 - 0.00%
2026-03-11 0 0.640 0.590 0.650 0.650 0.650 24,000 15,600 0.6500 0.467 0.430 0.474 0.474 0.474 32,925 0.4738 -3.03%
2026-03-10 0 0.660 0.590 0.650 0.580 0.660 90,000 52,870 0.5874 0.481 0.430 0.474 0.423 0.481 123,467 0.4282 4.76%
2026-03-09 0 0.630 0.600 0.630 - - 0 0 - 0.459 0.437 0.459 - - 0 - -1.56%
2026-03-06 0 0.640 0.600 0.640 0.580 0.640 36,000 22,320 0.6200 0.467 0.437 0.467 0.423 0.467 49,387 0.4519 -3.03%
2026-03-05 0 0.660 0.600 0.650 0.630 0.730 58,000 37,140 0.6403 0.481 0.437 0.474 0.459 0.532 79,568 0.4668 3.13%
2026-03-04 0 0.640 0.590 0.650 0.560 0.630 203,000 120,830 0.5952 0.467 0.430 0.474 0.408 0.459 278,487 0.4339 4.92%
2026-03-03 0 0.610 0.610 0.650 0.510 0.690 368,000 222,000 0.6033 0.445 0.445 0.474 0.372 0.503 504,844 0.4397 -8.96%
2026-03-02 0 0.670 0.630 0.670 0.630 0.670 232,000 147,728 0.6368 0.488 0.459 0.488 0.459 0.488 318,271 0.4642 4.69%
2026-02-27 0 0.640 0.640 0.730 0.640 0.710 275,000 189,340 0.6885 0.467 0.467 0.532 0.467 0.518 377,261 0.5019 -14.67%
2026-02-26 0 0.750 0.700 0.750 0.690 0.750 53,400 37,884 0.7094 0.547 0.510 0.547 0.503 0.547 73,257 0.5171 5.63%
2026-02-25 0 0.710 0.690 0.720 0.710 0.720 10,000 7,060 0.7060 0.518 0.503 0.525 0.518 0.525 13,719 0.5146 -1.39%
2026-02-24 0 0.720 0.740 0.760 0.710 0.780 19,200 13,972 0.7277 0.525 0.539 0.554 0.518 0.569 26,340 0.5305 -1.37%
2026-02-23 0 0.730 0.730 0.760 0.710 0.780 284,000 208,600 0.7345 0.532 0.532 0.554 0.518 0.569 389,608 0.5354 0.00%
2026-02-20 0 0.730 0.660 0.730 0.710 0.760 48,200 35,046 0.7271 0.532 0.481 0.532 0.518 0.554 66,124 0.5300 2.82%
2026-02-16 0 0.710 0.610 0.710 0.710 0.720 28,000 20,000 0.7143 0.518 0.445 0.518 0.518 0.525 38,412 0.5207 -4.05%
2026-02-13 0 0.740 0.550 0.740 0.680 0.740 140,000 96,240 0.6874 0.539 0.401 0.539 0.496 0.539 192,060 0.5011 7.25%
2026-02-12 0 0.690 0.650 0.760 0.620 0.690 88,000 56,240 0.6391 0.503 0.474 0.554 0.452 0.503 120,724 0.4659 -1.43%
2026-02-11 0 0.700 0.640 0.740 0.680 0.700 104,000 71,720 0.6896 0.510 0.467 0.539 0.496 0.510 142,673 0.5027 0.00%
2026-02-10 0 0.700 0.700 0.740 0.700 0.740 136,000 96,000 0.7059 0.510 0.510 0.539 0.510 0.539 186,573 0.5145 -5.41%
2026-02-09 0 0.740 0.680 0.740 0.740 0.740 40,000 29,600 0.7400 0.539 0.496 0.539 0.539 0.539 54,874 0.5394 0.00%
2026-02-06 0 0.740 0.720 0.750 0.660 0.720 40,400 28,588 0.7076 0.539 0.525 0.547 0.481 0.525 55,423 0.5158 -2.63%
2026-02-05 0 0.760 0.730 0.780 0.720 0.760 47,600 35,540 0.7466 0.554 0.532 0.569 0.525 0.554 65,301 0.5443 2.70%
2026-02-04 0 0.740 0.740 0.770 0.700 0.840 429,200 321,716 0.7496 0.539 0.539 0.561 0.510 0.612 588,802 0.5464 -2.63%
2026-02-03 0 0.760 0.710 0.780 0.710 0.770 20,000 14,720 0.7360 0.554 0.518 0.569 0.518 0.561 27,437 0.5365 4.11%
2026-02-02 0 0.730 0.730 0.790 0.710 0.760 57,000 43,010 0.7546 0.532 0.532 0.576 0.518 0.554 78,196 0.5500 -5.19%
2026-01-30 0 0.770 0.720 0.800 0.770 0.780 19,000 14,610 0.7689 0.561 0.525 0.583 0.561 0.569 26,065 0.5605 0.00%
2026-01-29 0 0.770 0.730 0.800 0.750 0.770 120,800 91,576 0.7581 0.561 0.532 0.583 0.547 0.561 165,721 0.5526 1.32%
2026-01-28 0 0.760 0.750 0.790 0.750 0.770 223,000 168,664 0.7563 0.554 0.547 0.576 0.547 0.561 305,925 0.5513 -1.30%
2026-01-27 0 0.770 0.770 0.800 0.760 0.790 45,000 34,858 0.7746 0.561 0.561 0.583 0.554 0.576 61,734 0.5647 -1.28%
2026-01-26 0 0.780 0.730 0.790 0.740 0.780 189,800 147,066 0.7748 0.569 0.532 0.576 0.539 0.569 260,379 0.5648 0.00%
2026-01-23 0 0.780 0.730 0.810 - - 0 0 - 0.569 0.532 0.590 - - 0 - 0.00%
2026-01-22 0 0.780 0.780 0.820 0.760 0.790 40,400 31,452 0.7785 0.569 0.569 0.598 0.554 0.576 55,423 0.5675 1.30%
2026-01-21 0 0.770 0.720 0.790 0.770 0.770 25,000 19,150 0.7660 0.561 0.525 0.576 0.561 0.561 34,296 0.5584 1.32%
2026-01-20 0 0.760 0.740 0.790 0.720 0.760 28,600 20,946 0.7324 0.554 0.539 0.576 0.525 0.554 39,235 0.5339 0.00%
2026-01-19 0 0.760 0.760 0.790 0.750 0.830 81,000 64,024 0.7904 0.554 0.554 0.576 0.547 0.605 111,121 0.5762 0.00%
2026-01-16 0 0.760 0.760 0.780 0.700 0.820 191,600 143,878 0.7509 0.554 0.554 0.569 0.510 0.598 262,848 0.5474 0.00%
2026-01-15 0 0.760 0.760 0.790 - - 1,400 980 0.7000 0.554 0.554 0.576 - - 1,921 0.5103 1.33%
2026-01-14 0 0.750 0.720 0.820 0.750 0.820 491,600 391,064 0.7955 0.547 0.525 0.598 0.547 0.598 674,406 0.5799 -7.41%
2026-01-13 0 0.810 0.820 0.920 0.810 0.810 20,000 16,044 0.8022 0.590 0.598 0.671 0.590 0.590 27,437 0.5848 -4.71%
2026-01-12 0 0.850 0.800 0.850 0.800 0.980 531,400 442,992 0.8336 0.620 0.583 0.620 0.583 0.714 729,006 0.6077 1.19%
2026-01-09 0 0.840 0.840 0.890 0.810 0.920 54,400 46,172 0.8488 0.612 0.612 0.649 0.590 0.671 74,629 0.6187 -4.55%
2026-01-08 0 0.880 0.870 0.890 0.880 0.900 503,800 445,342 0.8840 0.641 0.634 0.649 0.641 0.656 691,143 0.6444 -5.38%
2026-01-07 0 0.930 0.890 0.930 0.790 0.940 11,600 10,406 0.8971 0.678 0.649 0.678 0.576 0.685 15,914 0.6539 -1.06%
2026-01-06 0 0.940 0.940 0.950 0.920 1.000 196,200 181,756 0.9264 0.685 0.685 0.692 0.671 0.729 269,159 0.6753 -3.09%
2026-01-05 0 0.970 0.930 0.980 0.920 0.980 65,200 61,102 0.9371 0.707 0.678 0.714 0.671 0.714 89,445 0.6831 3.19%
2026-01-02 0 0.940 0.870 0.940 0.950 1.000 110,600 108,214 0.9784 0.685 0.634 0.685 0.692 0.729 151,728 0.7132 -1.05%
2025-12-31 0 0.950 0.950 0.980 0.940 0.990 259,200 251,792 0.9714 0.692 0.692 0.714 0.685 0.722 355,586 0.7081 10.47%
2025-12-30 0 0.860 0.790 0.870 0.840 0.870 20,200 17,192 0.8511 0.627 0.576 0.634 0.612 0.634 27,712 0.6204 0.00%
2025-12-29 0 0.860 0.790 0.860 0.770 0.900 141,000 114,860 0.8146 0.627 0.576 0.627 0.561 0.656 193,432 0.5938 2.38%
2025-12-24 0 0.042 0.042 0.044 0.040 0.049 12,996,000 596,876 0.0459 0.612 0.612 0.641 0.583 0.714 891,434 0.6696 -8.70%
2025-12-23 0 0.046 0.045 0.046 0.044 0.046 2,716,000 123,420 0.0454 0.671 0.656 0.671 0.641 0.671 186,298 0.6625 0.00%
2025-12-22 0 0.046 0.044 0.046 0.044 0.046 2,420,000 108,264 0.0447 0.671 0.641 0.671 0.641 0.671 165,995 0.6522 2.22%
2025-12-19 0 0.045 0.044 0.045 0.044 0.046 1,128,000 49,832 0.0442 0.656 0.641 0.656 0.641 0.671 77,373 0.6441 0.00%
2025-12-18 0 0.045 0.045 0.046 0.045 0.045 208,000 9,360 0.0450 0.656 0.656 0.671 0.656 0.656 14,267 0.6560 -2.17%
2025-12-17 0 0.046 0.044 0.046 0.044 0.046 2,708,000 121,848 0.0450 0.671 0.641 0.671 0.641 0.671 185,750 0.6560 0.00%
2025-12-16 0 0.046 0.044 0.046 0.044 0.046 3,472,000 156,108 0.0450 0.671 0.641 0.671 0.641 0.671 238,155 0.6555 0.00%
2025-12-15 0 0.046 0.044 0.046 0.045 0.046 264,000 11,884 0.0450 0.671 0.641 0.671 0.656 0.671 18,109 0.6563 2.22%
2025-12-12 0 0.045 0.045 0.046 0.043 0.045 6,540,000 291,308 0.0445 0.656 0.656 0.671 0.627 0.656 448,598 0.6494 2.27%
2025-12-11 0 0.044 0.044 0.045 0.043 0.045 13,980,000 626,148 0.0448 0.641 0.641 0.656 0.627 0.656 958,930 0.6530 7.32%
2025-12-10 0 0.041 0.040 0.044 0.040 0.043 5,872,000 245,452 0.0418 0.598 0.583 0.641 0.583 0.627 402,778 0.6094 0.00%
2025-12-09 0 0.041 0.040 0.041 0.039 0.041 5,088,000 205,696 0.0404 0.598 0.583 0.598 0.569 0.598 349,001 0.5894 0.00%
2025-12-08 0 0.041 0.039 0.041 0.040 0.042 14,488,000 591,056 0.0408 0.598 0.569 0.598 0.583 0.612 993,775 0.5948 -2.38%
2025-12-05 0 0.042 0.040 0.042 0.040 0.042 3,588,000 146,244 0.0408 0.612 0.583 0.612 0.583 0.612 246,112 0.5942 5.00%
2025-12-04 0 0.040 0.039 0.041 0.037 0.044 11,188,000 460,524 0.0412 0.583 0.569 0.598 0.539 0.641 767,418 0.6001 -11.11%
2025-12-03 0 0.045 0.043 0.045 0.043 0.045 5,212,000 226,916 0.0435 0.656 0.627 0.656 0.627 0.656 357,507 0.6347 4.65%
2025-12-02 0 0.043 0.043 0.044 0.043 0.044 2,808,000 120,780 0.0430 0.627 0.627 0.641 0.627 0.641 192,609 0.6271 -2.27%
2025-12-01 0 0.044 0.043 0.044 0.043 0.044 2,884,000 125,096 0.0434 0.641 0.627 0.641 0.627 0.641 197,822 0.6324 0.00%
2025-11-28 0 0.044 0.043 0.044 0.043 0.044 2,784,000 120,068 0.0431 0.641 0.627 0.641 0.627 0.641 190,963 0.6288 0.00%
2025-11-27 0 0.044 0.043 0.045 0.043 0.044 2,120,000 91,992 0.0434 0.641 0.627 0.656 0.627 0.641 145,417 0.6326 0.00%
2025-11-26 0 0.044 0.043 0.044 0.043 0.045 1,640,000 71,300 0.0435 0.641 0.627 0.641 0.627 0.656 112,492 0.6338 0.00%
2025-11-25 0 0.044 0.043 0.044 0.043 0.044 1,624,000 70,560 0.0434 0.641 0.627 0.641 0.627 0.641 111,395 0.6334 2.33%
2025-11-24 0 0.043 0.042 0.043 0.042 0.044 2,748,000 119,796 0.0436 0.627 0.612 0.627 0.612 0.641 188,493 0.6355 -2.27%
2025-11-21 0 0.044 0.043 0.044 0.043 0.045 2,780,000 123,400 0.0444 0.641 0.627 0.641 0.627 0.656 190,688 0.6471 0.00%
2025-11-20 0 0.044 0.043 0.044 0.043 0.044 1,924,000 84,428 0.0439 0.641 0.627 0.641 0.627 0.641 131,973 0.6397 -2.22%
2025-11-19 0 0.045 0.044 0.045 0.043 0.045 2,416,000 105,116 0.0435 0.656 0.641 0.656 0.627 0.656 165,721 0.6343 2.27%
2025-11-18 0 0.044 0.042 0.044 0.042 0.044 2,352,000 100,676 0.0428 0.641 0.612 0.641 0.612 0.641 161,331 0.6240 0.00%
2025-11-17 0 0.044 0.042 0.044 0.042 0.044 1,796,000 77,080 0.0429 0.641 0.612 0.641 0.612 0.641 123,193 0.6257 0.00%
2025-11-14 0 0.044 0.044 0.045 0.043 0.046 9,176,000 403,672 0.0440 0.641 0.641 0.656 0.627 0.671 629,409 0.6414 -4.35%
2025-11-13 0 0.046 0.044 0.046 0.044 0.046 1,448,000 64,688 0.0447 0.671 0.641 0.671 0.641 0.671 99,323 0.6513 2.22%
2025-11-12 0 0.045 0.043 0.045 0.043 0.045 3,748,000 166,404 0.0444 0.656 0.627 0.656 0.627 0.656 257,086 0.6473 0.00%
2025-11-11 0 0.045 0.043 0.045 0.042 0.046 7,384,000 326,104 0.0442 0.656 0.627 0.656 0.612 0.671 506,490 0.6439 0.00%
2025-11-10 0 0.045 0.045 0.047 0.045 0.048 7,512,000 343,860 0.0458 0.656 0.656 0.685 0.656 0.700 515,270 0.6673 -2.17%
2025-11-07 0 0.046 0.045 0.046 0.043 0.048 15,380,000 700,480 0.0455 0.671 0.656 0.671 0.627 0.700 1,054,960 0.6640 6.98%
2025-11-06 0 0.043 0.042 0.043 0.041 0.043 8,520,000 358,188 0.0420 0.627 0.612 0.627 0.598 0.627 584,412 0.6129 0.00%
2025-11-05 0 0.043 0.042 0.043 0.041 0.044 7,104,000 295,892 0.0417 0.627 0.612 0.627 0.598 0.641 487,284 0.6072 0.00%
2025-11-04 0 0.043 0.042 0.043 0.040 0.045 31,180,000 1,299,984 0.0417 0.627 0.612 0.627 0.583 0.656 2,138,729 0.6078 -4.44%
2025-11-03 0 0.045 0.044 0.045 0.043 0.060 123,872,000 6,110,876 0.0493 0.656 0.641 0.656 0.627 0.875 8,496,748 0.7192 -30.77%
2025-10-31 0 0.065 0.063 0.065 0.063 0.070 47,116,000 3,110,712 0.0660 0.948 0.918 0.948 0.918 1.021 3,231,826 0.9625 -2.99%
2025-10-30 0 0.067 0.066 0.067 0.059 0.067 28,784,000 1,793,828 0.0623 0.977 0.962 0.977 0.860 0.977 1,974,380 0.9086 11.67%
2025-10-28 0 0.060 0.059 0.060 0.057 0.063 23,152,000 1,376,268 0.0594 0.875 0.860 0.875 0.831 0.918 1,588,064 0.8666 0.00%
2025-10-27 0 0.060 0.059 0.060 0.053 0.063 49,836,000 2,966,536 0.0595 0.875 0.860 0.875 0.773 0.918 3,418,399 0.8678 13.21%
2025-10-24 0 0.053 0.052 0.053 0.051 0.058 27,404,000 1,486,296 0.0542 0.773 0.758 0.773 0.744 0.846 1,879,722 0.7907 -8.62%
2025-10-23 0 0.058 0.058 0.061 0.057 0.065 94,212,000 5,807,496 0.0616 0.846 0.846 0.889 0.831 0.948 6,462,280 0.8987 1.75%
2025-10-22 0 0.057 0.057 0.058 0.047 0.059 77,528,000 4,259,264 0.0549 0.831 0.831 0.846 0.685 0.860 5,317,875 0.8009 11.76%
2025-10-21 0 0.051 0.051 0.052 0.045 0.055 94,896,000 4,876,720 0.0514 0.744 0.744 0.758 0.656 0.802 6,509,198 0.7492 13.33%
2025-10-20 0 0.045 0.044 0.045 0.044 0.044 1,724,000 75,860 0.0440 0.656 0.641 0.656 0.641 0.641 118,254 0.6415 2.27%
2025-10-17 0 0.044 0.043 0.044 0.044 0.044 3,568,000 156,992 0.0440 0.641 0.627 0.641 0.641 0.641 244,740 0.6415 -4.35%
2025-10-16 0 0.046 0.045 0.046 0.045 0.048 18,996,000 883,992 0.0465 0.671 0.656 0.671 0.656 0.700 1,302,992 0.6784 2.22%
2025-10-15 0 0.045 0.043 0.045 0.042 0.045 2,836,000 124,244 0.0438 0.656 0.627 0.656 0.612 0.656 194,530 0.6387 7.14%
2025-10-14 0 0.042 0.041 0.042 0.041 0.043 2,336,000 97,412 0.0417 0.612 0.598 0.612 0.598 0.627 160,233 0.6079 2.44%
2025-10-13 0 0.041 0.040 0.041 0.040 0.042 4,840,000 195,036 0.0403 0.598 0.583 0.598 0.583 0.612 331,990 0.5875 -4.65%
2025-10-10 0 0.043 0.042 0.043 0.041 0.046 18,892,000 797,396 0.0422 0.627 0.612 0.627 0.598 0.671 1,295,858 0.6153 0.00%
2025-10-09 0 0.043 0.043 0.044 0.043 0.045 2,224,000 97,792 0.0440 0.627 0.627 0.641 0.627 0.656 152,551 0.6410 -6.52%
2025-10-08 0 0.046 0.045 0.046 0.044 0.046 2,544,000 115,432 0.0454 0.671 0.656 0.671 0.641 0.671 174,501 0.6615 2.22%
2025-10-06 0 0.045 0.045 0.046 0.044 0.049 7,792,000 360,748 0.0463 0.656 0.656 0.671 0.641 0.714 534,476 0.6750 -4.26%
2025-10-03 0 0.047 0.046 0.047 0.042 0.048 43,872,000 2,042,312 0.0466 0.685 0.671 0.685 0.612 0.700 3,009,311 0.6787 6.82%
2025-10-02 0 0.044 0.043 0.044 0.035 0.044 47,140,000 1,835,096 0.0389 0.641 0.627 0.641 0.510 0.641 3,233,472 0.5675 18.92%
2025-09-30 0 0.037 0.037 0.038 0.037 0.039 9,020,000 344,572 0.0382 0.539 0.539 0.554 0.539 0.569 618,709 0.5569 -5.13%
2025-09-29 0 0.039 0.037 0.039 0.037 0.039 180,000 6,812 0.0378 0.569 0.539 0.569 0.539 0.569 12,347 0.5517 2.63%
2025-09-26 0 0.038 0.037 0.038 0.037 0.039 11,936,000 449,732 0.0377 0.554 0.539 0.554 0.539 0.569 818,726 0.5493 -2.56%
2025-09-25 0 0.039 0.038 0.039 0.036 0.040 25,368,000 951,440 0.0375 0.569 0.554 0.569 0.525 0.583 1,740,066 0.5468 -2.50%
2025-09-24 0 0.040 0.040 0.041 0.040 0.041 6,848,000 274,444 0.0401 0.583 0.583 0.598 0.583 0.598 469,725 0.5843 -2.44%
2025-09-23 0 0.041 0.040 0.041 0.039 0.044 40,820,000 1,657,872 0.0406 0.598 0.583 0.598 0.569 0.641 2,799,965 0.5921 -10.87%
2025-09-22 0 0.046 0.045 0.046 0.045 0.046 4,336,000 196,196 0.0452 0.671 0.656 0.671 0.656 0.671 297,419 0.6597 0.00%
2025-09-19 0 0.046 0.045 0.046 0.044 0.048 21,348,000 976,824 0.0458 0.671 0.656 0.671 0.641 0.700 1,464,323 0.6671 4.55%
2025-09-18 0 0.044 0.043 0.044 0.043 0.045 1,980,000 86,692 0.0438 0.641 0.627 0.641 0.627 0.656 135,814 0.6383 -2.22%
2025-09-17 0 0.045 0.043 0.045 0.042 0.045 18,804,000 814,868 0.0433 0.656 0.627 0.656 0.612 0.656 1,289,822 0.6318 0.00%
2025-09-16 0 0.045 0.044 0.045 0.044 0.045 888,000 39,444 0.0444 0.656 0.641 0.656 0.641 0.656 60,911 0.6476 0.00%
2025-09-15 0 0.045 0.044 0.045 0.042 0.046 10,492,000 467,096 0.0445 0.656 0.641 0.656 0.612 0.671 719,677 0.6490 2.27%
2025-09-12 0 0.044 0.043 0.044 0.042 0.044 3,392,000 146,900 0.0433 0.641 0.627 0.641 0.612 0.641 232,667 0.6314 -2.22%
2025-09-11 0 0.045 0.043 0.045 0.043 0.045 7,608,000 336,520 0.0442 0.656 0.627 0.656 0.627 0.656 521,855 0.6449 2.27%
2025-09-10 0 0.044 0.042 0.044 0.042 0.044 2,204,000 94,068 0.0427 0.641 0.612 0.641 0.612 0.641 151,179 0.6222 0.00%
2025-09-09 0 0.044 0.043 0.044 0.042 0.044 764,000 32,248 0.0422 0.641 0.627 0.641 0.612 0.641 52,405 0.6154 2.33%
2025-09-08 0 0.043 0.042 0.043 0.040 0.045 9,724,000 406,564 0.0418 0.627 0.612 0.627 0.583 0.656 666,998 0.6095 2.38%
2025-09-05 0 0.042 0.041 0.042 0.040 0.042 2,672,000 110,464 0.0413 0.612 0.598 0.612 0.583 0.612 183,280 0.6027 0.00%
2025-09-04 0 0.042 0.041 0.042 0.041 0.043 1,088,000 45,596 0.0419 0.612 0.598 0.612 0.598 0.627 74,629 0.6110 -2.33%
2025-09-03 0 0.043 0.042 0.043 0.041 0.043 1,948,000 81,536 0.0419 0.627 0.612 0.627 0.598 0.627 133,619 0.6102 0.00%
2025-09-02 0 0.043 0.042 0.043 0.041 0.044 10,820,000 457,772 0.0423 0.627 0.612 0.627 0.598 0.641 742,176 0.6168 -2.27%
2025-09-01 0 0.044 0.044 0.045 0.044 0.045 4,724,000 208,212 0.0441 0.641 0.641 0.656 0.641 0.656 324,033 0.6426 -4.35%
2025-08-29 0 0.046 0.044 0.046 0.043 0.047 12,104,000 540,760 0.0447 0.671 0.641 0.671 0.627 0.685 830,249 0.6513 0.00%
2025-08-28 0 0.046 0.045 0.046 0.045 0.047 5,756,000 262,280 0.0456 0.671 0.656 0.671 0.656 0.685 394,821 0.6643 0.00%
2025-08-27 0 0.046 0.045 0.046 0.045 0.048 12,084,000 563,732 0.0467 0.671 0.656 0.671 0.656 0.700 828,877 0.6801 -2.13%
2025-08-26 0 0.047 0.046 0.047 0.045 0.047 12,232,000 560,068 0.0458 0.685 0.671 0.685 0.656 0.685 839,029 0.6675 4.44%
2025-08-25 0 0.045 0.044 0.045 0.044 0.045 6,664,000 294,360 0.0442 0.656 0.641 0.656 0.641 0.656 457,104 0.6440 0.00%
2025-08-22 0 0.045 0.044 0.045 0.044 0.045 7,200,000 318,564 0.0442 0.656 0.641 0.656 0.641 0.656 493,869 0.6450 2.27%
2025-08-21 0 0.044 0.044 0.045 0.044 0.046 6,968,000 309,288 0.0444 0.641 0.641 0.656 0.641 0.671 477,956 0.6471 -4.35%
2025-08-20 0 0.046 0.045 0.046 0.044 0.046 8,672,000 389,252 0.0449 0.671 0.656 0.671 0.641 0.671 594,838 0.6544 0.00%
2025-08-19 0 0.046 0.045 0.046 0.044 0.046 3,416,000 152,576 0.0447 0.671 0.656 0.671 0.641 0.671 234,314 0.6512 0.00%
2025-08-18 0 0.046 0.045 0.046 0.044 0.047 11,144,000 508,360 0.0456 0.671 0.656 0.671 0.641 0.685 764,400 0.6650 2.22%
2025-08-15 0 0.045 0.043 0.045 0.043 0.047 18,148,000 793,560 0.0437 0.656 0.627 0.656 0.627 0.685 1,244,825 0.6375 0.00%
2025-08-14 0 0.045 0.045 0.046 0.045 0.048 22,908,000 1,046,440 0.0457 0.656 0.656 0.671 0.656 0.700 1,571,328 0.6660 -6.25%
2025-08-13 0 0.048 0.047 0.048 0.040 0.048 91,604,600 4,090,040 0.0446 0.700 0.685 0.700 0.583 0.700 6,283,431 0.6509 20.00%
2025-08-12 0 0.040 0.038 0.040 0.038 0.040 6,624,000 255,944 0.0386 0.583 0.554 0.583 0.554 0.583 454,360 0.5633 0.00%
2025-08-11 0 0.040 0.039 0.040 0.038 0.040 5,044,000 196,488 0.0390 0.583 0.569 0.583 0.554 0.583 345,983 0.5679 2.56%
2025-08-08 0 0.039 0.039 0.040 0.039 0.041 4,724,000 186,608 0.0395 0.569 0.569 0.583 0.569 0.598 324,033 0.5759 -4.88%
2025-08-07 0 0.041 0.040 0.041 0.039 0.041 6,956,000 281,308 0.0404 0.598 0.583 0.598 0.569 0.598 477,133 0.5896 2.50%
2025-08-06 0 0.040 0.039 0.040 0.040 0.042 5,428,000 217,528 0.0401 0.583 0.569 0.583 0.583 0.612 372,323 0.5842 -2.44%
2025-08-05 0 0.041 0.040 0.041 0.040 0.041 4,780,000 191,224 0.0400 0.598 0.583 0.598 0.583 0.598 327,874 0.5832 0.00%
2025-08-04 0 0.041 0.039 0.041 0.040 0.042 9,532,000 385,784 0.0405 0.598 0.569 0.598 0.583 0.612 653,828 0.5900 2.50%
2025-08-01 0 0.040 0.039 0.040 0.038 0.040 23,444,000 912,116 0.0389 0.583 0.569 0.583 0.554 0.583 1,608,093 0.5672 0.00%
2025-07-31 0 0.040 0.038 0.040 0.036 0.040 30,660,000 1,151,932 0.0376 0.583 0.554 0.583 0.525 0.583 2,103,060 0.5477 5.26%
2025-07-30 0 0.038 0.037 0.038 0.037 0.038 1,496,000 55,716 0.0372 0.554 0.539 0.554 0.539 0.554 102,615 0.5430 0.00%
2025-07-29 0 0.038 0.036 0.038 0.036 0.038 3,056,000 112,092 0.0367 0.554 0.525 0.554 0.525 0.554 209,620 0.5347 0.00%
2025-07-28 0 0.038 0.037 0.038 0.037 0.038 5,980,000 225,368 0.0377 0.554 0.539 0.554 0.539 0.554 410,186 0.5494 0.00%
2025-07-25 0 0.038 0.036 0.038 0.036 0.038 2,072,000 76,924 0.0371 0.554 0.525 0.554 0.525 0.554 142,125 0.5412 2.70%
2025-07-24 0 0.037 0.037 0.038 0.037 0.038 7,924,000 297,044 0.0375 0.539 0.539 0.554 0.539 0.554 543,531 0.5465 -2.63%
2025-07-23 0 0.038 0.037 0.038 0.037 0.038 2,072,000 76,772 0.0371 0.554 0.539 0.554 0.539 0.554 142,125 0.5402 2.70%
2025-07-22 0 0.037 0.037 0.038 0.037 0.039 9,796,000 370,988 0.0379 0.539 0.539 0.554 0.539 0.569 671,937 0.5521 -2.63%
2025-07-21 0 0.038 0.037 0.038 0.036 0.038 20,808,000 764,800 0.0368 0.554 0.539 0.554 0.525 0.554 1,427,282 0.5358 2.70%
2025-07-18 0 0.037 0.036 0.037 0.036 0.038 11,532,000 419,224 0.0364 0.539 0.525 0.539 0.525 0.554 791,014 0.5300 2.78%
2025-07-17 0 0.036 0.035 0.036 0.035 0.036 1,268,000 45,356 0.0358 0.525 0.510 0.525 0.510 0.525 86,976 0.5215 0.00%
2025-07-16 0 0.036 0.035 0.036 0.035 0.036 920,000 33,068 0.0359 0.525 0.510 0.525 0.510 0.525 63,106 0.5240 0.00%
2025-07-15 0 0.036 0.035 0.036 0.035 0.036 6,700,000 237,012 0.0354 0.525 0.510 0.525 0.510 0.525 459,573 0.5157 0.00%
2025-07-14 0 0.036 0.035 0.036 0.035 0.037 12,060,000 432,972 0.0359 0.525 0.510 0.525 0.510 0.539 827,231 0.5234 -2.70%
2025-07-11 0 0.037 0.036 0.037 0.036 0.038 4,184,000 152,788 0.0365 0.539 0.525 0.539 0.525 0.554 286,993 0.5324 0.00%
2025-07-10 0 0.037 0.037 0.038 0.036 0.037 4,900,000 180,496 0.0368 0.539 0.539 0.554 0.525 0.539 336,106 0.5370 0.00%
2025-07-09 0 0.037 0.035 0.037 0.035 0.037 6,964,000 249,424 0.0358 0.539 0.510 0.539 0.510 0.539 477,681 0.5222 0.00%
2025-07-08 0 0.037 0.036 0.037 0.036 0.037 2,936,000 106,924 0.0364 0.539 0.525 0.539 0.525 0.539 201,389 0.5309 0.00%
2025-07-07 0 0.037 0.036 0.037 0.035 0.037 4,564,000 164,224 0.0360 0.539 0.525 0.539 0.510 0.539 313,058 0.5246 0.00%
2025-07-04 0 0.037 0.036 0.037 0.036 0.037 3,500,000 128,108 0.0366 0.539 0.525 0.539 0.525 0.539 240,075 0.5336 0.00%
2025-07-03 0 0.037 0.036 0.037 0.036 0.037 3,904,000 141,228 0.0362 0.539 0.525 0.539 0.525 0.539 267,787 0.5274 0.00%
2025-07-02 0 0.037 0.036 0.037 0.036 0.037 9,000,000 332,064 0.0369 0.539 0.525 0.539 0.525 0.539 617,337 0.5379 -2.63%
2025-06-30 0 0.038 0.037 0.038 0.036 0.038 4,188,000 151,588 0.0362 0.554 0.539 0.554 0.525 0.554 287,267 0.5277 0.00%
2025-06-27 0 0.038 0.036 0.038 0.036 0.038 3,672,000 135,312 0.0368 0.554 0.525 0.554 0.525 0.554 251,873 0.5372 2.70%
2025-06-26 0 0.037 0.036 0.037 0.035 0.037 7,552,000 270,164 0.0358 0.539 0.525 0.539 0.510 0.539 518,014 0.5215 -2.63%
2025-06-25 0 0.038 0.037 0.038 0.037 0.039 5,432,000 202,872 0.0373 0.554 0.539 0.554 0.539 0.569 372,597 0.5445 -2.56%
2025-06-24 0 0.039 0.038 0.039 0.035 0.040 17,800,000 672,504 0.0378 0.569 0.554 0.569 0.510 0.583 1,220,955 0.5508 8.33%
2025-06-23 0 0.036 0.035 0.036 0.035 0.036 1,320,000 46,636 0.0353 0.525 0.510 0.525 0.510 0.525 90,543 0.5151 -2.70%
2025-06-20 0 0.037 0.036 0.037 0.035 0.037 3,288,000 117,456 0.0357 0.539 0.525 0.539 0.510 0.539 225,534 0.5208 0.00%
2025-06-19 0 0.037 0.036 0.037 0.035 0.037 4,724,000 169,660 0.0359 0.539 0.525 0.539 0.510 0.539 324,033 0.5236 0.00%
2025-06-18 0 0.037 0.036 0.037 0.036 0.037 4,656,000 167,652 0.0360 0.539 0.525 0.539 0.525 0.539 319,369 0.5249 0.00%
2025-06-17 0 0.037 0.036 0.037 0.036 0.037 1,756,000 64,152 0.0365 0.539 0.525 0.539 0.525 0.539 120,449 0.5326 0.00%
2025-06-16 0 0.037 0.036 0.037 0.036 0.038 3,424,000 123,612 0.0361 0.539 0.525 0.539 0.525 0.554 234,862 0.5263 0.00%
2025-06-13 0 0.037 0.036 0.037 0.037 0.038 2,304,000 85,260 0.0370 0.539 0.525 0.539 0.539 0.554 158,038 0.5395 -2.63%
2025-06-12 0 0.038 0.037 0.038 0.037 0.039 4,760,000 178,708 0.0375 0.554 0.539 0.554 0.539 0.569 326,503 0.5473 -2.56%
2025-06-11 0 0.039 0.038 0.039 0.037 0.039 3,136,000 118,000 0.0376 0.569 0.554 0.569 0.539 0.569 215,108 0.5486 5.41%
2025-06-10 0 0.037 0.036 0.037 0.036 0.038 9,564,000 353,012 0.0369 0.539 0.525 0.539 0.525 0.554 656,023 0.5381 -2.63%
2025-06-09 0 0.038 0.037 0.038 0.038 0.041 17,152,000 672,240 0.0392 0.554 0.539 0.554 0.554 0.598 1,176,507 0.5714 -7.32%
2025-06-06 0 0.041 0.040 0.041 0.039 0.043 20,456,000 830,692 0.0406 0.598 0.583 0.598 0.569 0.627 1,403,138 0.5920 5.13%
2025-06-05 0 0.039 0.038 0.039 0.034 0.039 26,860,000 1,014,968 0.0378 0.569 0.554 0.569 0.496 0.569 1,842,407 0.5509 11.43%
2025-06-04 0 0.035 0.034 0.035 0.034 0.035 1,852,000 64,732 0.0350 0.510 0.496 0.510 0.496 0.510 127,034 0.5096 0.00%
2025-06-03 0 0.035 0.033 0.035 0.033 0.035 4,880,000 165,684 0.0340 0.510 0.481 0.510 0.481 0.510 334,734 0.4950 2.94%
2025-06-02 0 0.034 0.034 0.035 0.034 0.035 5,228,000 177,764 0.0340 0.496 0.496 0.510 0.496 0.510 358,604 0.4957 -2.86%
2025-05-30 0 0.035 0.034 0.035 0.034 0.035 1,396,000 47,576 0.0341 0.510 0.496 0.510 0.496 0.510 95,756 0.4968 0.00%
2025-05-29 0 0.035 0.034 0.035 0.034 0.035 1,260,000 42,880 0.0340 0.510 0.496 0.510 0.496 0.510 86,427 0.4961 0.00%
2025-05-28 0 0.035 0.034 0.035 0.034 0.035 372,000 12,700 0.0341 0.510 0.496 0.510 0.496 0.510 25,517 0.4977 0.00%
2025-05-27 0 0.035 0.033 0.035 0.033 0.035 3,256,000 110,440 0.0339 0.510 0.481 0.510 0.481 0.510 223,339 0.4945 0.00%
2025-05-26 0 0.035 0.033 0.035 0.034 0.035 3,604,000 122,612 0.0340 0.510 0.481 0.510 0.496 0.510 247,209 0.4960 0.00%
2025-05-23 0 0.035 0.034 0.035 0.034 0.035 2,040,000 69,444 0.0340 0.510 0.496 0.510 0.496 0.510 139,930 0.4963 0.00%
2025-05-22 0 0.035 0.034 0.035 0.034 0.035 992,000 33,744 0.0340 0.510 0.496 0.510 0.496 0.510 68,044 0.4959 2.94%
2025-05-21 0 0.034 0.034 0.035 0.034 0.035 4,192,000 143,004 0.0341 0.496 0.496 0.510 0.496 0.510 287,542 0.4973 -2.86%
2025-05-20 0 0.035 0.034 0.035 0.035 0.035 1,468,000 51,380 0.0350 0.510 0.496 0.510 0.510 0.510 100,694 0.5103 0.00%
2025-05-19 0 0.035 0.034 0.035 0.034 0.036 3,468,000 119,936 0.0346 0.510 0.496 0.510 0.496 0.525 237,880 0.5042 -2.78%
2025-05-16 0 0.036 0.035 0.036 0.035 0.036 40,000 1,404 0.0351 0.525 0.510 0.525 0.510 0.525 2,744 0.5117 2.86%
2025-05-15 0 0.035 0.034 0.036 0.034 0.035 1,576,000 54,748 0.0347 0.510 0.496 0.525 0.496 0.510 108,103 0.5064 0.00%
2025-05-14 0 0.035 0.035 0.036 0.035 0.036 4,632,000 163,332 0.0353 0.510 0.510 0.525 0.510 0.525 317,723 0.5141 -2.78%
2025-05-13 0 0.036 0.034 0.036 0.034 0.036 5,728,000 200,492 0.0350 0.525 0.496 0.525 0.496 0.525 392,901 0.5103 0.00%
2025-05-12 0 0.036 0.034 0.036 0.034 0.036 3,672,000 127,380 0.0347 0.525 0.496 0.525 0.496 0.525 251,873 0.5057 2.86%
2025-05-09 0 0.035 0.034 0.035 0.034 0.035 524,000 18,160 0.0347 0.510 0.496 0.510 0.496 0.510 35,943 0.5052 2.94%
2025-05-08 0 0.034 0.034 0.035 0.034 0.035 8,628,000 297,756 0.0345 0.496 0.496 0.510 0.496 0.510 591,820 0.5031 -2.86%
2025-05-07 0 0.035 0.034 0.035 0.034 0.035 4,424,000 153,312 0.0347 0.510 0.496 0.510 0.496 0.510 303,455 0.5052 0.00%
2025-05-06 0 0.035 0.034 0.035 0.034 0.037 7,728,000 268,364 0.0347 0.510 0.496 0.510 0.496 0.539 530,086 0.5063 -5.41%
2025-05-02 0 0.037 0.035 0.037 0.035 0.038 7,884,000 280,988 0.0356 0.539 0.510 0.539 0.510 0.554 540,787 0.5196 2.78%
2025-04-30 0 0.036 0.036 0.038 0.035 0.038 12,460,000 460,140 0.0369 0.525 0.525 0.554 0.510 0.554 854,668 0.5384 2.86%
2025-04-29 0 0.035 0.034 0.035 0.034 0.035 5,096,000 176,056 0.0345 0.510 0.496 0.510 0.496 0.510 349,550 0.5037 -2.78%
2025-04-28 0 0.036 0.034 0.036 0.034 0.037 4,028,000 140,848 0.0350 0.525 0.496 0.525 0.496 0.539 276,292 0.5098 -2.70%
2025-04-25 0 0.037 0.036 0.037 0.035 0.037 6,496,000 237,048 0.0365 0.539 0.525 0.539 0.510 0.539 445,580 0.5320 2.78%
2025-04-24 0 0.036 0.034 0.036 0.034 0.036 2,896,000 100,280 0.0346 0.525 0.496 0.525 0.496 0.525 198,645 0.5048 0.00%
2025-04-23 0 0.036 0.035 0.036 0.034 0.036 2,840,000 100,032 0.0352 0.525 0.510 0.525 0.496 0.525 194,804 0.5135 2.86%
2025-04-22 0 0.035 0.034 0.035 0.034 0.035 3,852,000 131,084 0.0340 0.510 0.496 0.510 0.496 0.510 264,220 0.4961 0.00%
2025-04-17 0 0.035 0.034 0.035 0.035 0.035 540,000 18,900 0.0350 0.510 0.496 0.510 0.510 0.510 37,040 0.5103 2.94%
2025-04-16 0 0.034 0.034 0.035 0.033 0.037 12,432,000 424,668 0.0342 0.496 0.496 0.510 0.481 0.539 852,748 0.4980 -8.11%
2025-04-15 0 0.037 0.035 0.037 0.034 0.037 5,428,000 195,216 0.0360 0.539 0.510 0.539 0.496 0.539 372,323 0.5243 5.71%
2025-04-14 0 0.035 0.034 0.035 0.034 0.037 7,896,000 277,188 0.0351 0.510 0.496 0.510 0.496 0.539 541,610 0.5118 0.00%
2025-04-11 0 0.035 0.034 0.035 0.033 0.035 2,944,000 99,176 0.0337 0.510 0.496 0.510 0.481 0.510 201,938 0.4911 0.00%
2025-04-10 0 0.035 0.033 0.035 0.032 0.037 22,312,000 745,500 0.0334 0.510 0.481 0.510 0.467 0.539 1,530,446 0.4871 2.94%
2025-04-09 0 0.034 0.033 0.034 0.031 0.034 8,744,000 279,876 0.0320 0.496 0.481 0.496 0.452 0.496 599,777 0.4666 0.00%
2025-04-08 0 0.034 0.033 0.034 0.033 0.035 7,792,000 262,660 0.0337 0.496 0.481 0.496 0.481 0.510 534,476 0.4914 3.03%
2025-04-07 0 0.033 0.033 0.034 0.033 0.038 14,944,000 509,000 0.0341 0.481 0.481 0.496 0.481 0.554 1,025,053 0.4966 -13.16%
2025-04-03 0 0.038 0.037 0.038 0.037 0.038 2,912,000 110,512 0.0380 0.554 0.539 0.554 0.539 0.554 199,743 0.5533 -5.00%
2025-04-02 0 0.040 0.038 0.040 0.037 0.040 4,740,000 179,976 0.0380 0.583 0.554 0.583 0.539 0.583 325,131 0.5535 8.11%
2025-04-01 0 0.037 0.036 0.037 0.035 0.037 4,924,000 176,584 0.0359 0.539 0.525 0.539 0.510 0.539 337,752 0.5228 0.00%
2025-03-31 0 0.037 0.036 0.037 0.036 0.038 12,616,000 457,836 0.0363 0.539 0.525 0.539 0.525 0.554 865,369 0.5291 -2.63%
2025-03-28 0 0.038 0.037 0.038 0.037 0.038 7,216,000 272,176 0.0377 0.554 0.539 0.554 0.539 0.554 494,967 0.5499 -2.56%
2025-03-27 0 0.039 0.038 0.039 0.038 0.040 8,780,000 337,376 0.0384 0.569 0.554 0.569 0.554 0.583 602,246 0.5602 0.00%
2025-03-26 0 0.039 0.038 0.039 0.038 0.041 15,864,000 625,964 0.0395 0.569 0.554 0.569 0.554 0.598 1,088,159 0.5753 -7.14%
2025-03-25 0 0.042 0.040 0.042 0.040 0.043 11,872,000 481,664 0.0406 0.612 0.583 0.612 0.583 0.627 814,336 0.5915 -2.33%
2025-03-24 0 0.043 0.042 0.043 0.040 0.043 14,740,000 607,944 0.0412 0.627 0.612 0.627 0.583 0.627 1,011,060 0.6013 0.00%
2025-03-21 0 0.043 0.042 0.043 0.042 0.046 26,672,000 1,157,084 0.0434 0.627 0.612 0.627 0.612 0.671 1,829,512 0.6325 -4.44%
2025-03-20 0 0.045 0.044 0.045 0.041 0.046 30,664,000 1,359,396 0.0443 0.656 0.641 0.656 0.598 0.671 2,103,335 0.6463 4.65%
2025-03-19 0 0.043 0.042 0.043 0.041 0.044 23,316,000 981,340 0.0421 0.627 0.612 0.627 0.598 0.641 1,599,314 0.6136 -2.27%
2025-03-18 0 0.044 0.043 0.044 0.042 0.046 22,736,000 997,952 0.0439 0.641 0.627 0.641 0.612 0.671 1,559,530 0.6399 0.00%
2025-03-17 0 0.044 0.044 0.045 0.043 0.052 58,756,000 2,733,356 0.0465 0.641 0.641 0.656 0.627 0.758 4,030,248 0.6782 -15.38%
2025-03-14 0 0.052 0.052 0.054 0.052 0.055 48,272,000 2,552,600 0.0529 0.758 0.758 0.787 0.758 0.802 3,311,120 0.7709 -1.89%
2025-03-13 0 0.053 0.052 0.053 0.052 0.060 81,664,000 4,530,528 0.0555 0.773 0.758 0.773 0.758 0.875 5,601,576 0.8088 -3.64%
2025-03-12 0 0.055 0.053 0.055 0.049 0.057 208,764,000 11,098,152 0.0532 0.802 0.773 0.802 0.714 0.831 14,319,742 0.7750 22.22%
2025-03-11 0 0.045 0.045 0.046 0.039 0.061 271,224,000 13,425,180 0.0495 0.656 0.656 0.671 0.569 0.889 18,604,058 0.7216 -18.18%
2025-03-10 0 0.055 0.055 0.056 0.043 0.055 104,820,000 5,277,568 0.0503 0.802 0.802 0.816 0.627 0.802 7,189,915 0.7340 25.00%
2025-03-07 0 0.044 0.044 0.045 0.036 0.045 41,692,000 1,723,696 0.0413 0.641 0.641 0.656 0.525 0.656 2,859,778 0.6027 15.79%
2025-03-06 0 0.038 0.037 0.038 0.037 0.040 6,156,000 233,240 0.0379 0.554 0.539 0.554 0.539 0.583 422,258 0.5524 0.00%
2025-03-05 0 0.038 0.037 0.038 0.037 0.040 8,744,000 332,084 0.0380 0.554 0.539 0.554 0.539 0.583 599,777 0.5537 -2.56%
2025-03-04 0 0.039 0.038 0.039 0.036 0.039 6,084,000 233,444 0.0384 0.569 0.554 0.569 0.525 0.569 417,320 0.5594 0.00%
2025-03-03 0 0.039 0.038 0.039 0.036 0.039 17,424,000 656,808 0.0377 0.569 0.554 0.569 0.525 0.569 1,195,164 0.5496 5.41%
2025-02-28 0 0.037 0.035 0.037 0.035 0.039 13,264,000 483,304 0.0364 0.539 0.510 0.539 0.510 0.569 909,817 0.5312 -2.63%
2025-02-27 0 0.038 0.037 0.038 0.034 0.039 29,456,000 1,116,432 0.0379 0.554 0.539 0.554 0.496 0.569 2,020,474 0.5526 5.56%
2025-02-26 0 0.036 0.035 0.036 0.035 0.036 4,308,000 151,392 0.0351 0.525 0.510 0.525 0.510 0.525 295,498 0.5123 0.00%
2025-02-25 0 0.036 0.035 0.036 0.035 0.038 4,748,000 168,988 0.0356 0.525 0.510 0.525 0.510 0.554 325,679 0.5189 0.00%
2025-02-24 0 0.036 0.034 0.036 0.034 0.036 7,836,000 276,096 0.0352 0.525 0.496 0.525 0.496 0.525 537,494 0.5137 -2.70%
2025-02-21 0 0.037 0.035 0.037 0.036 0.040 6,240,000 229,300 0.0367 0.539 0.510 0.539 0.525 0.583 428,020 0.5357 -2.63%
2025-02-20 0 0.038 0.036 0.038 0.035 0.040 11,656,000 424,308 0.0364 0.554 0.525 0.554 0.510 0.583 799,520 0.5307 2.70%
2025-02-19 0 0.037 0.036 0.037 0.035 0.037 1,388,000 49,056 0.0353 0.539 0.525 0.539 0.510 0.539 95,207 0.5153 2.78%
2025-02-18 0 0.036 0.034 0.036 0.034 0.038 10,516,000 369,772 0.0352 0.525 0.496 0.525 0.496 0.554 721,324 0.5126 0.00%
2025-02-17 0 0.036 0.035 0.036 0.034 0.036 7,340,000 257,228 0.0350 0.525 0.510 0.525 0.496 0.525 503,472 0.5109 0.00%
2025-02-14 0 0.036 0.035 0.036 0.035 0.038 3,440,000 121,956 0.0355 0.525 0.510 0.525 0.510 0.554 235,960 0.5169 0.00%
2025-02-13 0 0.036 0.035 0.036 0.035 0.036 2,940,000 105,104 0.0357 0.525 0.510 0.525 0.510 0.525 201,663 0.5212 0.00%
2025-02-12 0 0.036 0.035 0.036 0.035 0.037 15,100,000 533,604 0.0353 0.525 0.510 0.525 0.510 0.539 1,035,754 0.5152 -5.26%
2025-02-11 0 0.038 0.037 0.038 0.038 0.039 304,000 11,556 0.0380 0.554 0.539 0.554 0.554 0.569 20,852 0.5542 -2.56%
2025-02-10 0 0.039 0.037 0.039 0.037 0.039 936,000 34,780 0.0372 0.569 0.539 0.569 0.539 0.569 64,203 0.5417 2.63%
2025-02-07 0 0.038 0.037 0.038 0.037 0.040 6,232,000 232,284 0.0373 0.554 0.539 0.554 0.539 0.583 427,471 0.5434 0.00%
2025-02-06 0 0.038 0.037 0.038 0.036 0.039 3,668,000 135,788 0.0370 0.554 0.539 0.554 0.525 0.569 251,599 0.5397 0.00%
2025-02-05 0 0.038 0.037 0.038 0.037 0.040 2,460,000 94,148 0.0383 0.554 0.539 0.554 0.539 0.583 168,739 0.5580 -2.56%
2025-02-04 0 0.039 0.037 0.039 0.036 0.039 4,548,000 168,772 0.0371 0.569 0.539 0.569 0.525 0.569 311,961 0.5410 5.41%
2025-02-03 0 0.037 0.035 0.037 0.035 0.037 3,432,000 122,344 0.0356 0.539 0.510 0.539 0.510 0.539 235,411 0.5197 0.00%
2025-01-28 0 0.037 0.038 0.039 0.036 0.039 1,880,000 71,020 0.0378 0.539 0.554 0.569 0.525 0.569 128,955 0.5507 -2.63%
2025-01-27 0 0.038 0.035 0.038 0.034 0.039 896,000 33,696 0.0376 0.554 0.510 0.554 0.496 0.569 61,459 0.5483 0.00%
2025-01-24 0 0.038 0.035 0.038 0.034 0.040 9,656,000 355,412 0.0368 0.554 0.510 0.554 0.496 0.583 662,334 0.5366 11.76%
2025-01-23 0 0.034 0.033 0.034 0.033 0.034 1,368,000 45,176 0.0330 0.496 0.481 0.496 0.481 0.496 93,835 0.4814 0.00%
2025-01-22 0 0.034 0.032 0.034 0.033 0.035 2,880,000 96,440 0.0335 0.496 0.467 0.496 0.481 0.510 197,548 0.4882 0.00%
2025-01-21 0 0.034 0.033 0.034 0.033 0.034 1,280,000 42,760 0.0334 0.496 0.481 0.496 0.481 0.496 87,799 0.4870 0.00%
2025-01-20 0 0.034 0.033 0.034 0.033 0.035 4,392,000 148,568 0.0338 0.496 0.481 0.496 0.481 0.510 301,260 0.4932 3.03%
2025-01-17 0 0.033 0.032 0.033 0.032 0.034 2,436,000 79,640 0.0327 0.481 0.467 0.481 0.467 0.496 167,092 0.4766 0.00%
2025-01-16 0 0.033 0.032 0.033 0.032 0.034 6,172,000 205,176 0.0332 0.481 0.467 0.481 0.467 0.496 423,356 0.4846 -2.94%
2025-01-15 0 0.034 0.033 0.034 0.033 0.034 1,336,000 44,092 0.0330 0.496 0.481 0.496 0.481 0.496 91,640 0.4811 6.25%
2025-01-14 0 0.032 0.031 0.032 0.031 0.034 10,940,000 353,676 0.0323 0.467 0.452 0.467 0.452 0.496 750,407 0.4713 -3.03%
2025-01-13 0 0.033 0.031 0.033 0.029 0.038 76,320,000 2,406,604 0.0315 0.481 0.452 0.481 0.423 0.554 5,235,015 0.4597 -10.81%
2025-01-10 0 0.037 0.037 0.038 0.037 0.039 5,268,000 201,932 0.0383 0.539 0.539 0.554 0.539 0.569 361,348 0.5588 -5.13%
2025-01-09 0 0.039 0.038 0.039 0.038 0.040 5,720,000 222,364 0.0389 0.569 0.554 0.569 0.554 0.583 392,352 0.5667 -4.88%
2025-01-08 0 0.041 0.040 0.041 0.039 0.042 6,308,000 254,548 0.0404 0.598 0.583 0.598 0.569 0.612 432,684 0.5883 -2.38%
2025-01-07 0 0.042 0.040 0.042 0.038 0.043 3,480,000 137,620 0.0395 0.612 0.583 0.612 0.554 0.627 238,704 0.5765 5.00%
2025-01-06 0 0.040 0.039 0.040 0.039 0.041 3,512,000 139,788 0.0398 0.583 0.569 0.583 0.569 0.598 240,898 0.5803 -2.44%
2025-01-03 0 0.041 0.040 0.041 0.040 0.041 1,484,000 59,412 0.0400 0.598 0.583 0.598 0.583 0.598 101,792 0.5837 0.00%
2025-01-02 0 0.041 0.040 0.041 0.040 0.043 3,120,000 126,412 0.0405 0.598 0.583 0.598 0.583 0.627 214,010 0.5907 0.00%
2024-12-31 0 0.041 0.041 0.042 0.041 0.042 912,000 37,432 0.0410 0.598 0.598 0.612 0.598 0.612 62,557 0.5984 -2.38%
2024-12-30 0 0.042 0.040 0.042 0.040 0.042 7,200,000 294,164 0.0409 0.612 0.583 0.612 0.583 0.612 493,869 0.5956 2.44%
2024-12-27 0 0.041 0.040 0.041 0.040 0.041 4,244,000 170,336 0.0401 0.598 0.583 0.598 0.583 0.598 291,109 0.5851 0.00%
2024-12-24 0 0.041 0.041 0.042 0.040 0.041 904,000 36,592 0.0405 0.598 0.598 0.612 0.583 0.598 62,008 0.5901 -2.38%
2024-12-23 0 0.042 0.041 0.042 0.040 0.042 5,328,000 214,716 0.0403 0.612 0.598 0.612 0.583 0.612 365,463 0.5875 0.00%
2024-12-20 0 0.042 0.040 0.042 0.041 0.044 3,652,000 151,732 0.0415 0.612 0.583 0.612 0.598 0.641 250,502 0.6057 -2.33%
2024-12-19 0 0.043 0.042 0.043 0.042 0.044 3,844,000 166,248 0.0432 0.627 0.612 0.627 0.612 0.641 263,671 0.6305 -2.27%
2024-12-18 0 0.044 0.043 0.044 0.042 0.045 14,712,000 635,848 0.0432 0.641 0.627 0.641 0.612 0.656 1,009,140 0.6301 0.00%
2024-12-17 0 0.044 0.043 0.044 0.042 0.046 6,496,000 281,560 0.0433 0.641 0.627 0.641 0.612 0.671 445,580 0.6319 -4.35%
2024-12-16 0 0.046 0.045 0.046 0.045 0.050 10,544,000 485,512 0.0460 0.671 0.656 0.671 0.656 0.729 723,244 0.6713 -8.00%
2024-12-13 0 0.050 0.048 0.050 0.044 0.052 26,180,000 1,259,884 0.0481 0.729 0.700 0.729 0.641 0.758 1,795,764 0.7016 4.17%
2024-12-12 0 0.048 0.047 0.048 0.043 0.049 17,524,000 810,220 0.0462 0.700 0.685 0.700 0.627 0.714 1,202,023 0.6740 6.67%
2024-12-11 0 0.045 0.044 0.045 0.044 0.054 47,512,000 2,263,292 0.0476 0.656 0.641 0.656 0.641 0.787 3,258,989 0.6945 -10.00%
2024-12-10 0 0.050 0.049 0.050 0.039 0.050 94,660,000 4,392,360 0.0464 0.729 0.714 0.729 0.569 0.729 6,493,010 0.6765 28.21%
2024-12-09 0 0.039 0.038 0.039 0.037 0.040 6,352,000 244,000 0.0384 0.569 0.554 0.569 0.539 0.583 435,703 0.5600 -2.50%
2024-12-06 0 0.040 0.038 0.040 0.039 0.040 4,924,000 192,604 0.0391 0.583 0.554 0.583 0.569 0.583 337,752 0.5703 0.00%
2024-12-05 0 0.040 0.039 0.040 0.039 0.041 3,372,000 132,092 0.0392 0.583 0.569 0.583 0.569 0.598 231,295 0.5711 0.00%
2024-12-04 0 0.040 0.040 0.041 0.040 0.041 760,000 30,420 0.0400 0.583 0.583 0.598 0.583 0.598 52,131 0.5835 -2.44%
2024-12-03 0 0.041 0.040 0.041 0.040 0.041 628,000 25,428 0.0405 0.598 0.583 0.598 0.583 0.598 43,076 0.5903 0.00%
2024-12-02 0 0.041 0.040 0.041 0.039 0.041 2,220,000 89,552 0.0403 0.598 0.583 0.598 0.569 0.598 152,276 0.5881 0.00%
2024-11-29 0 0.041 0.040 0.041 0.039 0.041 4,208,000 168,216 0.0400 0.598 0.583 0.598 0.569 0.598 288,639 0.5828 2.50%
2024-11-28 0 0.040 0.040 0.041 0.040 0.041 1,420,000 57,340 0.0404 0.583 0.583 0.598 0.583 0.598 97,402 0.5887 -2.44%
2024-11-27 0 0.041 0.039 0.041 0.040 0.041 3,304,000 133,032 0.0403 0.598 0.569 0.598 0.583 0.598 226,631 0.5870 0.00%
2024-11-26 0 0.041 0.039 0.041 0.040 0.042 2,024,000 82,612 0.0408 0.598 0.569 0.598 0.583 0.612 138,832 0.5950 0.00%
2024-11-25 0 0.041 0.039 0.041 0.039 0.042 2,804,000 111,884 0.0399 0.598 0.569 0.598 0.569 0.612 192,335 0.5817 2.50%
2024-11-22 0 0.040 0.039 0.040 0.039 0.041 20,176,000 801,280 0.0397 0.583 0.569 0.583 0.569 0.598 1,383,932 0.5790 -4.76%
2024-11-21 0 0.042 0.041 0.042 0.041 0.043 9,288,000 388,508 0.0418 0.612 0.598 0.612 0.598 0.627 637,091 0.6098 -4.55%
2024-11-20 0 0.044 0.043 0.044 0.042 0.045 6,360,000 272,640 0.0429 0.641 0.627 0.641 0.612 0.656 436,251 0.6250 0.00%
2024-11-19 0 0.044 0.042 0.044 0.042 0.049 28,344,000 1,253,868 0.0442 0.641 0.612 0.641 0.612 0.714 1,944,199 0.6449 -6.38%
2024-11-18 0 0.047 0.046 0.047 0.041 0.048 20,632,000 923,908 0.0448 0.685 0.671 0.685 0.598 0.700 1,415,210 0.6528 11.90%
2024-11-15 0 0.042 0.040 0.042 0.040 0.043 7,788,000 317,040 0.0407 0.612 0.583 0.612 0.583 0.627 534,202 0.5935 0.00%
2024-11-14 0 0.042 0.041 0.042 0.040 0.045 18,226,276 761,235 0.0418 0.612 0.598 0.612 0.583 0.656 1,250,194 0.6089 2.44%
2024-11-13 0 0.041 0.040 0.041 0.039 0.043 14,808,000 597,440 0.0403 0.598 0.583 0.598 0.569 0.627 1,015,725 0.5882 -4.65%
2024-11-12 0 0.043 0.042 0.043 0.041 0.045 30,040,000 1,292,612 0.0430 0.627 0.612 0.627 0.598 0.656 2,060,533 0.6273 -6.52%
2024-11-11 0 0.046 0.045 0.046 0.045 0.052 38,968,000 1,847,400 0.0474 0.671 0.656 0.671 0.656 0.758 2,672,931 0.6912 -9.80%
2024-11-08 0 0.051 0.050 0.051 0.047 0.057 204,968,000 10,679,864 0.0521 0.744 0.729 0.744 0.685 0.831 14,059,363 0.7596 10.87%
2024-11-07 0 0.046 0.045 0.046 0.037 0.050 117,796,000 5,416,120 0.0460 0.671 0.656 0.671 0.539 0.729 8,079,977 0.6703 21.05%
2024-11-06 0 0.038 0.037 0.038 0.037 0.039 3,176,000 119,676 0.0377 0.554 0.539 0.554 0.539 0.569 217,851 0.5493 -2.56%
2024-11-05 0 0.039 0.037 0.039 0.037 0.039 4,260,000 162,672 0.0382 0.569 0.539 0.569 0.539 0.569 292,206 0.5567 0.00%
2024-11-04 0 0.039 0.038 0.039 0.037 0.039 3,824,000 146,404 0.0383 0.569 0.554 0.569 0.539 0.569 262,299 0.5582 5.41%
2024-11-01 0 0.037 0.037 0.039 0.037 0.041 15,184,000 582,392 0.0384 0.539 0.539 0.569 0.539 0.598 1,041,516 0.5592 -7.50%
2024-10-31 0 0.040 0.040 0.041 0.038 0.044 9,504,000 392,400 0.0413 0.583 0.583 0.598 0.554 0.641 651,908 0.6019 5.26%
2024-10-30 0 0.038 0.037 0.038 0.038 0.039 3,052,000 116,040 0.0380 0.554 0.539 0.554 0.554 0.569 209,346 0.5543 -2.56%
2024-10-29 0 0.039 0.038 0.039 0.038 0.040 2,152,000 81,964 0.0381 0.569 0.554 0.569 0.554 0.583 147,612 0.5553 0.00%
2024-10-28 0 0.039 0.038 0.039 0.038 0.040 2,988,000 116,000 0.0388 0.569 0.554 0.569 0.554 0.583 204,956 0.5660 -2.50%
2024-10-25 0 0.040 0.038 0.040 0.038 0.040 5,412,000 210,244 0.0388 0.583 0.554 0.583 0.554 0.583 371,225 0.5664 0.00%
2024-10-24 0 0.040 0.039 0.040 0.038 0.040 1,828,000 71,216 0.0390 0.583 0.569 0.583 0.554 0.583 125,388 0.5680 2.56%
2024-10-23 0 0.039 0.038 0.039 0.038 0.040 4,508,000 173,652 0.0385 0.569 0.554 0.569 0.554 0.583 309,217 0.5616 0.00%
2024-10-22 0 0.039 0.038 0.039 0.037 0.040 5,992,000 230,104 0.0384 0.569 0.554 0.569 0.539 0.583 411,009 0.5599 -2.50%
2024-10-21 0 0.040 0.039 0.040 0.039 0.041 4,688,000 186,132 0.0397 0.583 0.569 0.583 0.569 0.598 321,564 0.5788 -2.44%
2024-10-18 0 0.041 0.040 0.041 0.039 0.041 6,616,000 265,144 0.0401 0.598 0.583 0.598 0.569 0.598 453,811 0.5843 2.50%
2024-10-17 0 0.040 0.039 0.040 0.039 0.041 3,556,000 142,192 0.0400 0.583 0.569 0.583 0.569 0.598 243,917 0.5830 0.00%
2024-10-16 0 0.040 0.039 0.040 0.039 0.041 4,880,000 192,656 0.0395 0.583 0.569 0.583 0.569 0.598 334,734 0.5756 0.00%
2024-10-15 0 0.040 0.039 0.040 0.038 0.042 14,788,000 590,540 0.0399 0.583 0.569 0.583 0.554 0.612 1,014,353 0.5822 -4.76%
2024-10-14 0 0.042 0.040 0.042 0.041 0.044 8,456,000 353,484 0.0418 0.612 0.583 0.612 0.598 0.641 580,022 0.6094 -2.33%
2024-10-10 0 0.043 0.041 0.043 0.041 0.044 7,852,000 335,180 0.0427 0.627 0.598 0.627 0.598 0.641 538,592 0.6223 2.38%
2024-10-09 0 0.042 0.041 0.042 0.040 0.044 20,924,000 884,432 0.0423 0.612 0.598 0.612 0.583 0.641 1,435,239 0.6162 -6.67%
2024-10-08 0 0.045 0.044 0.045 0.044 0.053 22,728,000 1,058,532 0.0466 0.656 0.641 0.656 0.641 0.773 1,558,981 0.6790 -11.76%
2024-10-07 0 0.051 0.050 0.051 0.044 0.051 60,608,000 2,907,032 0.0480 0.744 0.729 0.744 0.641 0.744 4,157,282 0.6993 13.33%
2024-10-04 0 0.045 0.043 0.045 0.040 0.045 18,948,000 817,672 0.0432 0.656 0.627 0.656 0.583 0.656 1,299,699 0.6291 9.76%
2024-10-03 0 0.041 0.039 0.041 0.040 0.048 38,864,000 1,661,928 0.0428 0.598 0.569 0.598 0.583 0.700 2,665,797 0.6234 -8.89%
2024-10-02 0 0.045 0.045 0.046 0.041 0.057 102,244,000 4,883,856 0.0478 0.656 0.656 0.671 0.598 0.831 7,013,219 0.6964 4.65%
2024-09-30 1 - - - - - 0 0 - 0.627 - - - - 0 - 0.00%
2024-09-27 0 0.043 0.042 0.043 0.039 0.044 54,164,000 2,261,464 0.0418 0.627 0.612 0.627 0.569 0.641 3,715,269 0.6087 7.50%
2024-09-26 0 0.040 0.039 0.040 0.035 0.041 20,372,000 790,768 0.0388 0.583 0.569 0.583 0.510 0.598 1,397,376 0.5659 14.29%
2024-09-25 0 0.035 0.034 0.035 0.034 0.035 4,108,000 143,588 0.0350 0.510 0.496 0.510 0.496 0.510 281,780 0.5096 -2.78%
2024-09-24 0 0.036 0.035 0.036 0.034 0.037 14,820,000 518,120 0.0350 0.525 0.510 0.525 0.496 0.539 1,016,548 0.5097 0.00%
2024-09-23 0 0.036 0.034 0.036 0.034 0.036 3,204,000 110,632 0.0345 0.525 0.496 0.525 0.496 0.525 219,772 0.5034 2.86%
2024-09-20 0 0.035 0.034 0.035 0.033 0.035 6,332,000 216,432 0.0342 0.510 0.496 0.510 0.481 0.510 434,331 0.4983 0.00%
2024-09-19 0 0.035 0.034 0.035 0.032 0.038 41,104,000 1,398,988 0.0340 0.510 0.496 0.510 0.467 0.554 2,819,445 0.4962 -5.41%
2024-09-17 0 0.037 0.037 0.038 0.037 0.042 10,048,000 381,736 0.0380 0.539 0.539 0.554 0.539 0.612 689,222 0.5539 -9.76%
2024-09-16 0 0.041 0.039 0.041 0.038 0.041 1,216,000 47,576 0.0391 0.598 0.569 0.598 0.554 0.598 83,409 0.5704 2.50%
2024-09-13 0 0.040 0.039 0.040 0.038 0.043 1,352,000 53,772 0.0398 0.583 0.569 0.583 0.554 0.627 92,738 0.5798 0.00%
2024-09-12 0 0.040 0.039 0.041 0.038 0.042 6,260,000 250,420 0.0400 0.583 0.569 0.598 0.554 0.612 429,392 0.5832 5.26%
2024-09-11 0 0.038 0.037 0.038 0.036 0.038 6,952,000 256,748 0.0369 0.554 0.539 0.554 0.525 0.554 476,858 0.5384 2.70%
2024-09-10 0 0.037 0.035 0.037 0.034 0.040 9,996,000 370,932 0.0371 0.539 0.510 0.539 0.496 0.583 685,655 0.5410 -7.50%
2024-09-09 0 0.040 0.039 0.040 0.039 0.046 23,316,000 983,680 0.0422 0.583 0.569 0.583 0.569 0.671 1,599,314 0.6151 -13.04%
2024-09-05 0 0.046 0.046 0.047 0.037 0.047 42,040,000 1,803,112 0.0429 0.671 0.671 0.685 0.539 0.685 2,883,648 0.6253 21.05%
2024-09-04 0 0.038 0.037 0.038 0.035 0.039 18,644,000 698,176 0.0374 0.554 0.539 0.554 0.510 0.569 1,278,847 0.5459 2.70%
2024-09-03 0 0.037 0.036 0.037 0.033 0.037 16,736,000 585,260 0.0350 0.539 0.525 0.539 0.481 0.539 1,147,972 0.5098 2.78%
2024-09-02 0 0.036 0.035 0.036 0.032 0.042 84,460,000 2,991,020 0.0354 0.525 0.510 0.525 0.467 0.612 5,793,362 0.5163 -7.69%
2024-08-30 0 0.039 0.039 0.040 0.037 0.048 141,040,000 5,859,936 0.0415 0.569 0.569 0.583 0.539 0.700 9,674,352 0.6057 -9.30%
2024-08-29 0 0.043 0.043 0.045 0.042 0.070 148,528,000 7,777,372 0.0524 0.627 0.627 0.656 0.612 1.021 10,187,976 0.7634 -40.28%
2024-08-28 0 0.072 0.072 0.073 0.068 0.087 104,336,000 8,123,420 0.0779 1.050 1.050 1.064 0.991 1.268 7,156,716 1.1351 9.09%
2024-08-27 0 0.066 0.066 0.067 0.059 0.069 16,148,100 1,052,773 0.0652 0.962 0.962 0.977 0.860 1.006 1,107,646 0.9505 6.45%
2024-08-26 0 0.062 0.060 0.062 0.056 0.064 18,764,103 1,131,354 0.0603 0.904 0.875 0.904 0.816 0.933 1,287,085 0.8790 10.71%
2024-08-23 0 0.056 0.055 0.056 0.050 0.056 4,260,000 230,724 0.0542 0.816 0.802 0.816 0.729 0.816 292,206 0.7896 9.80%
2024-08-22 0 0.051 0.050 0.051 0.050 0.052 1,612,000 81,236 0.0504 0.744 0.729 0.744 0.729 0.758 110,572 0.7347 -1.92%
2024-08-21 0 0.052 0.051 0.052 0.051 0.052 2,004,000 103,200 0.0515 0.758 0.744 0.758 0.744 0.758 137,460 0.7508 0.00%
2024-08-20 0 0.052 0.051 0.052 0.051 0.052 1,440,000 74,748 0.0519 0.758 0.744 0.758 0.744 0.758 98,774 0.7568 0.00%
2024-08-19 0 0.052 0.051 0.052 0.050 0.052 3,556,001 180,340 0.0507 0.758 0.744 0.758 0.729 0.758 243,917 0.7394 -1.89%
2024-08-16 0 0.053 0.052 0.053 0.051 0.053 112,000 5,784 0.0516 0.773 0.758 0.773 0.744 0.773 7,682 0.7529 0.00%
2024-08-15 0 0.053 0.051 0.053 0.051 0.053 952,001 49,520 0.0520 0.773 0.744 0.773 0.744 0.773 65,301 0.7583 0.00%
2024-08-14 0 0.053 0.051 0.053 0.052 0.053 956,001 50,232 0.0525 0.773 0.744 0.773 0.758 0.773 65,575 0.7660 0.00%
2024-08-13 0 0.053 0.052 0.053 0.051 0.053 2,128,002 110,456 0.0519 0.773 0.758 0.773 0.744 0.773 145,966 0.7567 -3.64%
2024-08-12 0 0.055 0.053 0.055 0.052 0.057 2,464,002 133,092 0.0540 0.802 0.773 0.802 0.758 0.831 169,013 0.7875 3.77%
2024-08-09 0 0.053 0.052 0.053 0.052 0.053 2,052,001 107,928 0.0526 0.773 0.758 0.773 0.758 0.773 140,753 0.7668 0.00%
2024-08-08 0 0.053 0.052 0.053 0.051 0.059 4,440,002 229,276 0.0516 0.773 0.758 0.773 0.744 0.860 304,553 0.7528 3.92%
2024-08-07 0 0.051 0.050 0.051 0.049 0.052 5,804,000 289,456 0.0499 0.744 0.729 0.744 0.714 0.758 398,114 0.7271 -1.92%
2024-08-06 0 0.052 0.051 0.052 0.051 0.055 2,460,003 127,872 0.0520 0.758 0.744 0.758 0.744 0.802 168,739 0.7578 -3.70%
2024-08-05 0 0.054 0.053 0.054 0.052 0.060 2,876,002 153,752 0.0535 0.787 0.773 0.787 0.758 0.875 197,274 0.7794 1.89%
2024-08-02 0 0.053 0.052 0.053 0.052 0.053 904,000 47,496 0.0525 0.773 0.758 0.773 0.758 0.773 62,008 0.7660 0.00%
2024-08-01 0 0.053 0.051 0.053 0.051 0.054 4,656,000 244,940 0.0526 0.773 0.744 0.773 0.744 0.787 319,369 0.7670 0.00%
2024-07-31 0 0.053 0.053 0.054 0.053 0.057 17,396,000 937,356 0.0539 0.773 0.773 0.787 0.773 0.831 1,193,243 0.7856 -3.64%
2024-07-30 0 0.055 0.054 0.055 0.053 0.057 11,720,000 643,932 0.0549 0.802 0.787 0.802 0.773 0.831 803,910 0.8010 -3.51%
2024-07-29 0 0.057 0.056 0.057 0.056 0.062 16,784,400 984,732 0.0587 0.831 0.816 0.831 0.816 0.904 1,151,292 0.8553 -10.94%
2024-07-26 0 0.064 0.062 0.066 0.062 0.066 9,848,000 614,524 0.0624 0.933 0.904 0.962 0.904 0.962 675,504 0.9097 -3.03%
2024-07-25 0 0.066 0.065 0.066 0.066 0.067 7,476,100 494,402 0.0661 0.962 0.948 0.962 0.962 0.977 512,808 0.9641 -1.49%
2024-07-24 0 0.067 0.065 0.067 0.065 0.070 7,732,100 514,435 0.0665 0.977 0.948 0.977 0.948 1.021 530,368 0.9700 -2.90%
2024-07-23 0 0.069 0.067 0.069 0.067 0.071 20,308,000 1,397,300 0.0688 1.006 0.977 1.006 0.977 1.035 1,392,986 1.0031 4.55%
2024-07-22 0 0.066 0.065 0.066 0.062 0.068 12,936,000 851,524 0.0658 0.962 0.948 0.962 0.904 0.991 887,319 0.9597 3.12%
2024-07-19 0 0.064 0.063 0.064 0.062 0.064 2,828,000 177,104 0.0626 0.933 0.918 0.933 0.904 0.933 193,981 0.9130 0.00%
2024-07-18 0 0.064 0.063 0.064 0.061 0.064 6,556,099 406,810 0.0621 0.933 0.918 0.933 0.889 0.933 449,702 0.9046 1.59%
2024-07-17 0 0.063 0.062 0.063 0.061 0.064 4,972,000 309,988 0.0623 0.918 0.904 0.918 0.889 0.933 341,044 0.9089 0.00%
2024-07-16 0 0.063 0.062 0.063 0.062 0.066 8,736,101 551,322 0.0631 0.918 0.904 0.918 0.904 0.962 599,235 0.9200 0.00%
2024-07-15 0 0.063 0.062 0.063 0.062 0.063 7,552,000 468,580 0.0620 0.918 0.904 0.918 0.904 0.918 518,014 0.9046 0.00%
2024-07-12 0 0.063 0.062 0.063 0.062 0.064 13,760,000 854,708 0.0621 0.918 0.904 0.918 0.904 0.933 943,839 0.9056 1.61%
2024-07-11 0 0.062 0.061 0.062 0.060 0.064 12,508,000 774,432 0.0619 0.904 0.889 0.904 0.875 0.933 857,961 0.9026 0.00%
2024-07-10 0 0.062 0.061 0.062 0.062 0.068 29,640,000 1,876,788 0.0633 0.904 0.889 0.904 0.904 0.991 2,033,095 0.9231 -8.82%
2024-07-09 0 0.068 0.068 0.070 0.065 0.073 15,008,000 1,032,724 0.0688 0.991 0.991 1.021 0.948 1.064 1,029,443 1.0032 -6.85%
2024-07-08 0 0.073 0.071 0.073 0.070 0.077 10,052,000 726,648 0.0723 1.064 1.035 1.064 1.021 1.123 689,496 1.0539 -2.67%
2024-07-05 0 0.075 0.072 0.075 0.070 0.075 6,696,000 483,852 0.0723 1.093 1.050 1.093 1.021 1.093 459,298 1.0535 -1.32%
2024-07-04 0 0.076 0.073 0.076 0.068 0.081 28,284,000 2,059,336 0.0728 1.108 1.064 1.108 0.991 1.181 1,940,083 1.0615 -6.17%
2024-07-03 0 0.081 0.079 0.081 0.078 0.085 2,612,000 210,312 0.0805 1.181 1.152 1.181 1.137 1.239 179,165 1.1738 -4.71%
2024-07-02 0 0.085 0.084 0.085 0.083 0.089 8,100,000 690,056 0.0852 1.239 1.225 1.239 1.210 1.298 555,603 1.2420 -4.49%
2024-06-28 0 0.089 0.085 0.089 0.085 0.089 3,304,000 286,496 0.0867 1.298 1.239 1.298 1.239 1.298 226,631 1.2642 1.14%
2024-06-27 0 0.088 0.088 0.089 0.087 0.103 24,268,000 2,292,728 0.0945 1.283 1.283 1.298 1.268 1.502 1,664,614 1.3773 -3.30%
2024-06-26 0 0.091 0.090 0.091 0.075 0.091 20,284,000 1,640,752 0.0809 1.327 1.312 1.327 1.093 1.327 1,391,340 1.1793 10.98%
2024-06-25 0 0.082 0.081 0.082 0.078 0.086 16,104,000 1,289,004 0.0800 1.195 1.181 1.195 1.137 1.254 1,104,621 1.1669 -4.65%
2024-06-24 0 0.086 0.084 0.086 0.083 0.091 6,516,000 554,032 0.0850 1.254 1.225 1.254 1.210 1.327 446,952 1.2396 0.00%
2024-06-21 0 0.086 0.085 0.086 0.085 0.100 22,464,000 2,070,120 0.0922 1.254 1.239 1.254 1.239 1.458 1,540,872 1.3435 -11.34%
2024-06-20 0 0.097 0.094 0.097 0.094 0.103 13,728,000 1,342,432 0.0978 1.414 1.370 1.414 1.370 1.502 941,644 1.4256 -5.83%
2024-06-19 0 0.103 0.102 0.108 0.101 0.107 1,724,000 179,028 0.1038 1.502 1.487 1.575 1.472 1.560 118,254 1.5139 -5.50%
2024-06-18 0 0.109 0.104 0.109 0.102 0.109 4,756,000 497,188 0.1045 1.589 1.516 1.589 1.487 1.589 326,228 1.5241 0.00%
2024-06-17 0 0.109 0.104 0.109 0.103 0.111 2,196,000 232,192 0.1057 1.589 1.516 1.589 1.502 1.618 150,630 1.5415 1.87%
2024-06-14 0 0.107 0.106 0.107 0.107 0.110 3,576,000 385,248 0.1077 1.560 1.545 1.560 1.560 1.604 245,288 1.5706 -4.46%
2024-06-13 0 0.112 0.111 0.112 0.108 0.112 688,000 75,696 0.1100 1.633 1.618 1.633 1.575 1.633 47,192 1.6040 1.82%
2024-06-12 0 0.110 0.109 0.110 0.107 0.114 4,384,000 477,788 0.1090 1.604 1.589 1.604 1.560 1.662 300,712 1.5889 -2.65%
2024-06-11 0 0.113 0.113 0.114 0.110 0.118 6,736,000 757,140 0.1124 1.647 1.647 1.662 1.604 1.720 462,042 1.6387 -4.24%
2024-06-07 0 0.118 0.115 0.118 0.114 0.119 5,472,000 637,636 0.1165 1.720 1.677 1.720 1.662 1.735 375,341 1.6988 1.72%
2024-06-06 0 0.116 0.113 0.116 0.112 0.120 6,580,000 765,404 0.1163 1.691 1.647 1.691 1.633 1.749 451,342 1.6958 -1.69%
2024-06-05 0 0.118 0.115 0.118 0.115 0.119 2,732,000 319,112 0.1168 1.720 1.677 1.720 1.677 1.735 187,396 1.7029 -0.84%
2024-06-04 0 0.119 0.117 0.119 0.116 0.119 3,792,000 449,588 0.1186 1.735 1.706 1.735 1.691 1.735 260,105 1.7285 -0.83%
2024-06-03 0 0.120 0.117 0.120 0.115 0.123 12,192,000 1,440,088 0.1181 1.749 1.706 1.749 1.677 1.793 836,285 1.7220 0.00%
2024-05-31 0 0.120 0.117 0.120 0.117 0.126 7,684,000 919,256 0.1196 1.749 1.706 1.749 1.706 1.837 527,068 1.7441 1.69%
2024-05-30 0 0.118 0.115 0.118 0.113 0.125 12,864,000 1,494,532 0.1162 1.720 1.677 1.720 1.647 1.822 882,380 1.6938 -2.48%
2024-05-29 0 0.121 0.120 0.122 0.118 0.130 22,328,000 2,762,492 0.1237 1.764 1.749 1.779 1.720 1.895 1,531,544 1.8037 -9.02%
2024-05-28 0 0.133 0.130 0.133 0.128 0.136 6,544,000 866,864 0.1325 1.939 1.895 1.939 1.866 1.983 448,872 1.9312 -2.21%
2024-05-27 0 0.136 0.134 0.136 0.133 0.137 8,016,000 1,079,900 0.1347 1.983 1.954 1.983 1.939 1.997 549,841 1.9640 0.74%
2024-05-24 0 0.135 0.132 0.135 0.128 0.144 14,852,000 2,024,024 0.1363 1.968 1.924 1.968 1.866 2.099 1,018,743 1.9868 -6.25%
2024-05-23 0 0.144 0.141 0.144 0.141 0.146 2,804,000 398,852 0.1422 2.099 2.056 2.099 2.056 2.128 192,335 2.0737 -1.37%
2024-05-22 0 0.146 0.143 0.146 0.141 0.146 5,168,000 742,824 0.1437 2.128 2.085 2.128 2.056 2.128 354,488 2.0955 2.10%
2024-05-21 0 0.143 0.142 0.144 0.140 0.152 9,256,000 1,349,144 0.1458 2.085 2.070 2.099 2.041 2.216 634,896 2.1250 -1.38%
2024-05-20 0 0.145 0.145 0.146 0.144 0.152 9,444,000 1,379,092 0.1460 2.114 2.114 2.128 2.099 2.216 647,792 2.1289 -2.03%
2024-05-17 0 0.148 0.148 0.149 0.147 0.163 15,716,000 2,367,916 0.1507 2.158 2.158 2.172 2.143 2.376 1,078,007 2.1966 -4.52%
2024-05-16 0 0.155 0.154 0.155 0.152 0.180 64,592,000 10,391,048 0.1609 2.260 2.245 2.260 2.216 2.624 4,430,557 2.3453 6.90%
2024-05-14 0 0.145 0.144 0.145 0.143 0.150 13,596,000 2,002,396 0.1473 2.114 2.099 2.114 2.085 2.187 932,590 2.1471 -2.03%
2024-05-13 0 0.148 0.145 0.148 0.143 0.156 13,852,000 2,058,452 0.1486 2.158 2.114 2.158 2.085 2.274 950,150 2.1665 -3.27%
2024-05-10 0 0.153 0.152 0.154 0.149 0.158 39,356,000 5,987,036 0.1521 2.231 2.216 2.245 2.172 2.303 2,699,545 2.2178 2.68%
2024-05-09 0 0.149 0.148 0.149 0.140 0.152 38,484,000 5,633,836 0.1464 2.172 2.158 2.172 2.041 2.216 2,639,732 2.1342 4.93%
2024-05-08 0 0.142 0.140 0.142 0.135 0.144 42,600,000 5,925,956 0.1391 2.070 2.041 2.070 1.968 2.099 2,922,060 2.0280 6.77%
2024-05-07 0 0.133 0.132 0.133 0.125 0.188 294,308,000 44,159,412 0.1500 1.939 1.924 1.939 1.822 2.741 20,187,458 2.1875 -6.99%
2024-05-06 0 0.143 0.143 0.144 0.130 0.208 78,600,000 12,054,620 0.1534 2.085 2.085 2.099 1.895 3.032 5,391,407 2.2359 -29.90%
2024-05-03 0 0.204 0.204 0.205 0.198 0.213 3,700,000 753,560 0.2037 2.974 2.974 2.989 2.887 3.105 253,794 2.9692 4.08%
2024-05-02 0 0.196 0.196 0.201 0.195 0.221 5,696,000 1,170,312 0.2055 2.857 2.857 2.930 2.843 3.222 390,706 2.9954 -1.51%
2024-04-30 0 0.199 0.198 0.206 0.196 0.205 2,440,000 488,436 0.2002 2.901 2.887 3.003 2.857 2.989 167,367 2.9184 -1.00%
2024-04-29 0 0.201 0.200 0.201 0.196 0.205 3,080,000 614,604 0.1995 2.930 2.916 2.930 2.857 2.989 211,266 2.9091 -3.37%
2024-04-26 0 0.208 0.204 0.208 0.198 0.208 596,000 122,032 0.2048 3.032 2.974 3.032 2.887 3.032 40,881 2.9850 2.46%
2024-04-25 0 0.203 0.199 0.204 0.199 0.209 1,020,000 209,132 0.2050 2.959 2.901 2.974 2.901 3.047 69,965 2.9891 -2.87%
2024-04-24 0 0.209 0.201 0.210 0.195 0.222 11,656,000 2,437,288 0.2091 3.047 2.930 3.062 2.843 3.236 799,520 3.0484 -5.86%
2024-04-23 0 0.222 0.219 0.220 0.213 0.345 14,600,000 3,250,672 0.2226 3.236 3.193 3.207 3.105 5.030 1,001,457 3.2459 -3.06%
2024-04-22 0 0.229 0.229 0.230 0.220 0.244 2,172,000 496,660 0.2287 3.339 3.339 3.353 3.207 3.557 148,984 3.3336 -4.98%
2024-04-19 0 0.241 0.240 0.250 0.235 0.247 1,016,000 243,564 0.2397 3.513 3.499 3.645 3.426 3.601 69,690 3.4949 -1.63%
2024-04-18 0 0.245 0.240 0.250 0.240 0.250 964,000 234,460 0.2432 3.572 3.499 3.645 3.499 3.645 66,124 3.5458 -2.00%
2024-04-17 0 0.250 0.250 0.255 0.248 0.265 1,264,000 320,500 0.2536 3.645 3.645 3.718 3.616 3.863 86,702 3.6966 -3.85%
2024-04-16 0 0.260 0.260 0.270 0.260 0.270 404,000 108,640 0.2689 3.790 3.790 3.936 3.790 3.936 27,712 3.9204 -3.70%
2024-04-15 0 0.270 0.270 0.275 0.270 0.275 924,000 249,820 0.2704 3.936 3.936 4.009 3.936 4.009 63,380 3.9416 -3.57%
2024-04-12 0 0.280 0.275 0.280 0.270 0.280 332,000 91,700 0.2762 4.082 4.009 4.082 3.936 4.082 22,773 4.0267 0.00%
2024-04-11 0 0.280 0.275 0.280 0.270 0.280 300,000 83,160 0.2772 4.082 4.009 4.082 3.936 4.082 20,578 4.0412 0.00%
2024-04-10 0 0.280 0.275 0.280 0.270 0.280 548,000 150,280 0.2742 4.082 4.009 4.082 3.936 4.082 37,589 3.9980 1.82%
2024-04-09 0 0.275 0.270 0.280 0.270 0.280 332,000 91,440 0.2754 4.009 3.936 4.082 3.936 4.082 22,773 4.0153 -1.79%
2024-04-08 0 0.280 0.280 0.300 0.280 0.280 60,000 16,800 0.2800 4.082 4.082 4.374 4.082 4.082 4,116 4.0821 0.00%
2024-04-05 0 0.280 0.280 0.295 0.275 0.280 12,000 3,400 0.2833 4.082 4.082 4.301 4.009 4.082 823 4.1306 -1.75%
2024-04-03 0 0.285 0.280 0.290 0.220 0.300 3,656,000 990,480 0.2709 4.155 4.082 4.228 3.207 4.374 250,776 3.9497 -3.39%
2024-04-02 0 0.295 0.295 0.300 0.295 0.305 652,000 196,620 0.3016 4.301 4.301 4.374 4.301 4.447 44,723 4.3964 0.00%
2024-03-28 0 0.295 0.295 0.305 0.295 0.305 1,184,000 355,320 0.3001 4.301 4.301 4.447 4.301 4.447 81,214 4.3751 -3.28%
2024-03-27 0 0.305 0.300 0.305 0.295 0.305 1,836,000 550,340 0.2997 4.447 4.374 4.447 4.301 4.447 125,937 4.3700 0.00%
2024-03-26 0 0.305 0.305 0.310 0.305 0.325 1,524,000 474,960 0.3117 4.447 4.447 4.519 4.447 4.738 104,536 4.5435 -3.17%
2024-03-25 0 0.315 0.310 0.315 0.305 0.320 1,160,000 364,100 0.3139 4.592 4.519 4.592 4.447 4.665 79,568 4.5760 -1.56%
2024-03-22 0 0.320 0.310 0.320 0.300 0.320 1,120,000 346,240 0.3091 4.665 4.519 4.665 4.374 4.665 76,824 4.5069 -1.54%
2024-03-21 0 0.325 0.305 0.325 0.305 0.325 268,000 83,440 0.3113 4.738 4.447 4.738 4.447 4.738 18,383 4.5390 3.17%
2024-03-20 0 0.315 0.305 0.315 0.305 0.325 524,000 165,560 0.3160 4.592 4.447 4.592 4.447 4.738 35,943 4.6062 0.00%
2024-03-19 0 0.315 0.305 0.315 0.300 0.320 308,000 94,780 0.3077 4.592 4.447 4.592 4.374 4.665 21,127 4.4863 3.28%
2024-03-18 0 0.305 0.305 0.315 0.305 0.315 360,000 111,780 0.3105 4.447 4.447 4.592 4.447 4.592 24,693 4.5267 -3.17%
2024-03-15 0 0.315 0.315 0.320 0.315 0.330 664,000 212,880 0.3206 4.592 4.592 4.665 4.592 4.811 45,546 4.6740 -4.55%
2024-03-14 0 0.330 0.330 0.335 0.305 0.330 1,296,000 423,020 0.3264 4.811 4.811 4.884 4.447 4.811 88,896 4.7586 4.76%
2024-03-13 0 0.315 0.300 0.315 0.300 0.315 1,040,000 319,360 0.3071 4.592 4.374 4.592 4.374 4.592 71,337 4.4768 1.61%
2024-03-12 0 0.310 0.310 0.320 0.305 0.340 228,000 71,440 0.3133 4.519 4.519 4.665 4.447 4.957 15,639 4.5680 0.00%
2024-03-11 0 0.310 0.305 0.315 0.310 0.320 256,000 80,320 0.3138 4.519 4.447 4.592 4.519 4.665 17,560 4.5741 -4.62%
2024-03-08 0 0.325 0.310 0.325 0.315 0.325 592,000 189,520 0.3201 4.738 4.519 4.738 4.592 4.738 40,607 4.6672 0.00%
2024-03-07 0 0.325 0.315 0.325 0.315 0.335 796,000 258,440 0.3247 4.738 4.592 4.738 4.592 4.884 54,600 4.7333 -2.99%
2024-03-06 0 0.335 0.325 0.335 0.310 0.335 1,564,000 517,740 0.3310 4.884 4.738 4.884 4.519 4.884 107,279 4.8261 8.06%
2024-03-05 0 0.310 0.305 0.310 0.295 0.310 660,000 199,220 0.3018 4.519 4.447 4.519 4.301 4.519 45,271 4.4006 3.33%
2024-03-04 0 0.300 0.300 0.305 0.300 0.315 716,000 221,380 0.3092 4.374 4.374 4.447 4.374 4.592 49,113 4.5076 -6.25%
2024-03-01 0 0.320 0.315 0.320 0.315 0.320 168,000 53,320 0.3174 4.665 4.592 4.665 4.592 4.665 11,524 4.6270 -1.54%
2024-02-29 0 0.325 0.320 0.330 0.315 0.325 280,000 89,780 0.3206 4.738 4.665 4.811 4.592 4.738 19,206 4.6746 0.00%
2024-02-28 0 0.325 0.315 0.330 0.315 0.335 1,036,000 332,920 0.3214 4.738 4.592 4.811 4.592 4.884 71,062 4.6849 -1.52%
2024-02-27 0 0.330 0.325 0.335 0.290 0.340 4,284,000 1,351,100 0.3154 4.811 4.738 4.884 4.228 4.957 293,852 4.5979 -4.35%
2024-02-26 0 0.345 0.340 0.345 0.330 0.345 1,804,000 604,980 0.3354 5.030 4.957 5.030 4.811 5.030 123,742 4.8891 0.00%
2024-02-23 0 0.345 0.335 0.350 0.330 0.360 956,000 324,140 0.3391 5.030 4.884 5.103 4.811 5.248 65,575 4.9431 0.00%
2024-02-22 0 0.345 0.345 0.350 0.345 0.365 2,864,000 999,280 0.3489 5.030 5.030 5.103 5.030 5.321 196,450 5.0867 -4.17%
2024-02-21 0 0.360 0.355 0.360 0.340 0.365 1,752,000 619,060 0.3533 5.248 5.175 5.248 4.957 5.321 120,175 5.1513 -1.37%
2024-02-20 0 0.365 0.360 0.370 0.325 0.390 6,008,000 2,218,260 0.3692 5.321 5.248 5.394 4.738 5.686 412,107 5.3827 8.96%
2024-02-19 0 0.335 0.330 0.340 0.320 0.345 1,700,000 568,600 0.3345 4.884 4.811 4.957 4.665 5.030 116,608 4.8762 -2.90%
2024-02-16 0 0.345 0.345 0.355 0.345 0.380 4,052,000 1,456,380 0.3594 5.030 5.030 5.175 5.030 5.540 277,939 5.2399 -5.48%
2024-02-15 0 0.365 0.365 0.375 0.355 0.410 9,868,000 3,739,280 0.3789 5.321 5.321 5.467 5.175 5.977 676,875 5.5243 -7.59%
2024-02-14 0 0.395 0.390 0.395 0.285 0.400 16,072,000 5,751,200 0.3578 5.759 5.686 5.759 4.155 5.832 1,102,426 5.2169 41.07%
2024-02-09 0 0.280 0.280 0.285 0.275 0.285 520,000 145,300 0.2794 4.082 4.082 4.155 4.009 4.155 35,668 4.0736 1.82%
2024-02-08 0 0.275 0.275 0.285 0.275 0.285 936,000 259,460 0.2772 4.009 4.009 4.155 4.009 4.155 64,203 4.0412 -1.79%
2024-02-07 0 0.280 0.280 0.290 0.265 0.295 1,368,000 388,160 0.2837 4.082 4.082 4.228 3.863 4.301 93,835 4.1366 3.70%
2024-02-06 0 0.270 0.270 0.280 0.270 0.280 580,000 157,800 0.2721 3.936 3.936 4.082 3.936 4.082 39,784 3.9664 -6.90%
2024-02-05 0 0.290 0.280 0.290 0.250 0.290 2,832,000 765,440 0.2703 4.228 4.082 4.228 3.645 4.228 194,255 3.9404 11.54%
2024-02-02 0 0.260 0.260 0.265 0.255 0.285 2,688,000 714,240 0.2657 3.790 3.790 3.863 3.718 4.155 184,378 3.8738 -5.45%
2024-02-01 0 0.275 0.265 0.275 0.260 0.310 4,220,000 1,140,060 0.2702 4.009 3.863 4.009 3.790 4.519 289,462 3.9385 3.77%
2024-01-31 0 0.265 0.265 0.270 0.265 0.285 1,112,000 302,300 0.2719 3.863 3.863 3.936 3.863 4.155 76,275 3.9633 -3.64%
2024-01-30 0 0.275 0.265 0.280 0.260 0.280 7,484,000 2,024,960 0.2706 4.009 3.863 4.082 3.790 4.082 513,350 3.9446 3.77%
2024-01-29 0 0.265 0.265 0.275 0.265 0.280 500,000 139,020 0.2780 3.863 3.863 4.009 3.863 4.082 34,296 4.0535 -3.64%
2024-01-26 0 0.275 0.275 0.285 0.270 0.285 1,748,000 481,140 0.2753 4.009 4.009 4.155 3.936 4.155 119,901 4.0128 -1.79%
2024-01-25 0 0.280 0.275 0.280 0.249 0.320 3,496,000 959,992 0.2746 4.082 4.009 4.082 3.630 4.665 239,801 4.0033 12.45%
2024-01-24 0 0.249 0.247 0.250 0.240 0.250 744,000 182,144 0.2448 3.630 3.601 3.645 3.499 3.645 51,033 3.5691 -0.40%
2024-01-23 0 0.250 0.245 0.250 0.241 0.260 2,416,000 605,004 0.2504 3.645 3.572 3.645 3.513 3.790 165,721 3.6507 -5.66%
2024-01-22 0 0.265 0.250 0.270 0.248 0.265 1,912,000 485,124 0.2537 3.863 3.645 3.936 3.616 3.863 131,150 3.6990 1.92%
2024-01-19 0 0.260 0.260 0.265 0.255 0.270 276,000 71,560 0.2593 3.790 3.790 3.863 3.718 3.936 18,932 3.7799 0.00%
2024-01-18 0 0.260 0.255 0.260 0.250 0.265 1,008,000 258,120 0.2561 3.790 3.718 3.790 3.645 3.863 69,142 3.7332 -1.89%
2024-01-17 0 0.265 0.260 0.265 0.255 0.285 2,988,000 789,380 0.2642 3.863 3.790 3.863 3.718 4.155 204,956 3.8515 -7.02%
2024-01-16 0 0.285 0.280 0.285 0.270 0.300 2,528,000 723,200 0.2861 4.155 4.082 4.155 3.936 4.374 173,403 4.1706 -3.39%
2024-01-15 0 0.295 0.295 0.300 0.295 0.305 1,500,000 450,020 0.3000 4.301 4.301 4.374 4.301 4.447 102,889 4.3738 -3.28%
2024-01-12 0 0.305 0.300 0.305 0.300 0.315 2,380,000 728,220 0.3060 4.447 4.374 4.447 4.374 4.592 163,251 4.4607 -1.61%
2024-01-11 0 0.310 0.310 0.315 0.305 0.330 2,696,000 838,160 0.3109 4.519 4.519 4.592 4.447 4.811 184,927 4.5324 -1.59%
2024-01-10 0 0.315 0.310 0.315 0.305 0.320 216,000 67,320 0.3117 4.592 4.519 4.592 4.447 4.665 14,816 4.5437 1.61%
2024-01-09 0 0.310 0.305 0.315 0.300 0.315 1,728,000 530,360 0.3069 4.519 4.447 4.592 4.374 4.592 118,529 4.4745 -3.12%
2024-01-08 0 0.320 0.310 0.320 0.310 0.330 3,976,000 1,278,820 0.3216 4.665 4.519 4.665 4.519 4.811 272,726 4.6890 -1.54%
2024-01-05 0 0.325 0.315 0.320 0.320 0.340 1,424,000 463,880 0.3258 4.738 4.592 4.665 4.665 4.957 97,676 4.7492 0.00%
2024-01-04 0 0.325 0.320 0.325 0.300 0.355 9,756,000 3,225,520 0.3306 4.738 4.665 4.738 4.374 5.175 669,193 4.8200 6.56%
2024-01-03 0 0.305 0.305 0.310 0.300 0.320 3,768,000 1,154,700 0.3064 4.447 4.447 4.519 4.374 4.665 258,458 4.4676 -4.69%
2024-01-02 0 0.320 0.320 0.330 0.320 0.350 1,956,000 649,280 0.3319 4.665 4.665 4.811 4.665 5.103 134,168 4.8393 -3.03%
2023-12-29 0 0.330 0.330 0.335 0.330 0.360 4,464,000 1,522,780 0.3411 4.811 4.811 4.884 4.811 5.248 306,199 4.9732 -8.33%
2023-12-28 0 0.360 0.360 0.370 0.355 0.380 2,332,000 849,780 0.3644 5.248 5.248 5.394 5.175 5.540 159,959 5.3125 -1.37%
2023-12-27 0 0.365 0.365 0.370 0.355 0.405 10,612,000 4,082,680 0.3847 5.321 5.321 5.394 5.175 5.904 727,909 5.6088 -8.75%
2023-12-22 0 0.400 0.395 0.400 0.395 0.415 4,712,000 1,903,400 0.4039 5.832 5.759 5.832 5.759 6.050 323,210 5.8890 0.00%
2023-12-21 0 0.400 0.400 0.405 0.395 0.405 1,764,000 703,800 0.3990 5.832 5.832 5.904 5.759 5.904 120,998 5.8166 0.00%
2023-12-20 0 0.400 0.395 0.400 0.395 0.410 3,328,000 1,331,180 0.4000 5.832 5.759 5.832 5.759 5.977 228,277 5.8314 -1.23%
2023-12-19 0 0.405 0.405 0.410 0.405 0.430 4,324,000 1,782,540 0.4122 5.904 5.904 5.977 5.904 6.269 296,596 6.0100 -5.81%
2023-12-18 0 0.430 0.415 0.430 0.415 0.445 5,480,000 2,330,820 0.4253 6.269 6.050 6.269 6.050 6.488 375,889 6.2008 -1.15%
2023-12-15 0 0.435 0.420 0.435 0.405 0.445 19,172,000 8,154,980 0.4254 6.342 6.123 6.342 5.904 6.488 1,315,064 6.2012 0.00%
2023-12-14 0 0.435 0.430 0.440 0.425 0.450 9,428,000 4,093,600 0.4342 6.342 6.269 6.415 6.196 6.560 646,694 6.3300 -1.14%
2023-12-13 0 0.440 0.430 0.440 0.410 0.440 9,044,000 3,822,920 0.4227 6.415 6.269 6.415 5.977 6.415 620,355 6.1625 3.53%
2023-12-12 0 0.425 0.425 0.430 0.395 0.430 10,064,000 4,114,760 0.4089 6.196 6.196 6.269 5.759 6.269 690,320 5.9607 1.19%
2023-12-11 0 0.420 0.420 0.425 0.415 0.465 17,808,000 7,722,680 0.4337 6.123 6.123 6.196 6.050 6.779 1,221,504 6.3223 -8.70%
2023-12-08 0 0.460 0.460 0.465 0.415 0.480 62,354,400 27,473,944 0.4406 6.706 6.706 6.779 6.050 6.998 4,277,073 6.4235 13.58%
2023-12-07 0 0.405 0.400 0.405 0.385 0.420 21,292,000 8,590,140 0.4034 5.904 5.832 5.904 5.613 6.123 1,460,481 5.8817 1.25%
2023-12-06 0 0.400 0.400 0.405 0.380 0.420 25,888,000 10,363,560 0.4003 5.832 5.832 5.904 5.540 6.123 1,775,735 5.8362 0.00%
2023-12-05 0 0.400 0.400 0.410 0.395 0.485 28,192,000 12,253,360 0.4346 5.832 5.832 5.977 5.759 7.071 1,933,773 6.3365 -6.98%
2023-12-04 0 0.430 0.430 0.440 0.430 0.560 64,284,000 30,855,485 0.4800 6.269 6.269 6.415 6.269 8.164 4,409,430 6.9976 -28.33%
2023-12-01 0 0.600 0.600 0.610 0.460 2.270 59,744,000 78,061,168 1.3066 8.747 8.747 8.893 6.706 33.09 4,098,018 19.049 -73.57%
2023-11-30 0 2.270 2.220 2.270 2.160 2.320 15,792,000 35,210,966 2.2297 33.09 32.36 33.09 31.49 33.82 1,083,220 32.506 -1.30%
2023-11-29 0 2.300 2.300 2.310 2.280 2.410 15,944,000 37,221,880 2.3345 33.53 33.53 33.68 33.24 35.13 1,093,646 34.035 -1.71%
2023-11-28 0 2.340 2.240 2.340 2.170 2.340 44,112,000 97,708,480 2.2150 34.11 32.66 34.11 31.64 34.11 3,025,773 32.292 3.54%
2023-11-27 0 2.260 2.240 2.260 2.230 2.300 2,476,000 5,591,760 2.2584 32.95 32.66 32.95 32.51 33.53 169,836 32.924 -0.44%
2023-11-24 0 2.270 2.260 2.270 2.260 2.350 1,768,000 4,026,960 2.2777 33.09 32.95 33.09 32.95 34.26 121,272 33.206 -3.40%
2023-11-23 0 2.350 2.330 2.350 2.270 2.360 4,288,600 9,923,049 2.3138 34.26 33.97 34.26 33.09 34.41 294,168 33.733 0.86%
2023-11-22 0 2.330 2.320 2.330 2.280 2.390 3,776,000 8,783,440 2.3261 33.97 33.82 33.97 33.24 34.84 259,007 33.912 -0.85%
2023-11-21 0 2.350 2.350 2.360 2.320 2.560 11,760,000 28,220,800 2.3997 34.26 34.26 34.41 33.82 37.32 806,653 34.985 -7.84%
2023-11-20 0 2.550 2.550 2.590 2.530 2.620 3,762,000 9,700,860 2.5786 37.18 37.18 37.76 36.88 38.20 258,047 37.593 -0.78%
2023-11-17 0 2.570 2.540 2.570 2.450 2.580 20,016,000 50,366,720 2.5163 37.47 37.03 37.47 35.72 37.61 1,372,957 36.685 1.98%
2023-11-16 0 2.520 2.520 2.540 2.390 2.630 16,116,000 41,211,400 2.5572 36.74 36.74 37.03 34.84 38.34 1,105,444 37.280 3.70%
2023-11-15 0 2.430 2.420 2.430 2.430 2.550 14,196,000 35,442,920 2.4967 35.43 35.28 35.43 35.43 37.18 973,746 36.399 -4.71%
2023-11-14 0 2.550 2.540 2.550 2.440 2.620 29,601,000 74,884,130 2.5298 37.18 37.03 37.18 35.57 38.20 2,030,420 36.881 2.00%
2023-11-13 0 2.500 2.500 2.510 2.340 2.550 17,473,000 41,647,460 2.3835 36.45 36.45 36.59 34.11 37.18 1,198,525 34.749 5.49%
2023-11-10 0 2.370 2.340 2.370 2.250 2.380 29,612,000 67,777,152 2.2888 34.55 34.11 34.55 32.80 34.70 2,031,175 33.368 2.16%
2023-11-09 0 2.320 2.310 2.320 2.300 2.350 17,040,000 39,310,080 2.3069 33.82 33.68 33.82 33.53 34.26 1,168,824 33.632 0.00%
2023-11-08 0 2.320 2.320 2.340 2.250 2.420 24,216,000 57,273,080 2.3651 33.82 33.82 34.11 32.80 35.28 1,661,047 34.480 2.65%
2023-11-07 0 2.260 2.260 2.270 2.130 2.260 2,700,000 5,906,440 2.1876 32.95 32.95 33.09 31.05 32.95 185,201 31.892 6.10%
2023-11-06 0 2.130 2.130 2.150 2.100 2.170 2,768,000 5,921,880 2.1394 31.05 31.05 31.34 30.62 31.64 189,865 31.190 0.00%
2023-11-03 0 2.130 2.100 2.130 1.960 2.150 5,696,000 11,517,640 2.0221 31.05 30.62 31.05 28.57 31.34 390,706 29.479 5.45%
2023-11-02 0 2.020 2.000 2.020 1.920 2.090 19,468,000 38,473,240 1.9762 29.45 29.16 29.45 27.99 30.47 1,335,368 28.811 1.51%
2023-11-01 0 1.990 1.940 1.990 1.860 2.200 584,000 1,131,280 1.9371 29.01 28.28 29.01 27.12 32.07 40,058 28.241 2.58%
2023-10-31 0 1.940 1.930 1.970 1.880 2.150 1,552,000 3,067,080 1.9762 28.28 28.14 28.72 27.41 31.34 106,456 28.811 -11.42%
2023-10-30 0 2.190 2.140 2.190 2.120 2.200 448,000 968,440 2.1617 31.93 31.20 31.93 30.91 32.07 30,730 31.515 -0.45%
2023-10-27 0 2.200 2.200 2.210 2.150 2.240 948,000 2,085,760 2.2002 32.07 32.07 32.22 31.34 32.66 65,026 32.076 -2.65%
2023-10-26 0 2.260 2.220 2.260 2.110 2.280 1,400,000 3,031,240 2.1652 32.95 32.36 32.95 30.76 33.24 96,030 31.566 -0.44%
2023-10-25 0 2.270 2.200 2.270 2.120 2.440 2,352,000 5,275,320 2.2429 33.09 32.07 33.09 30.91 35.57 161,331 32.699 -9.20%
2023-10-24 0 2.500 2.440 2.500 2.330 2.620 1,236,000 3,006,480 2.4324 36.45 35.57 36.45 33.97 38.20 84,781 35.462 -5.30%
2023-10-20 0 2.640 2.640 2.680 2.600 2.740 704,000 1,875,320 2.6638 38.49 38.49 39.07 37.90 39.95 48,289 38.835 0.00%
2023-10-19 0 2.640 2.630 2.640 2.550 2.730 1,168,000 3,114,312 2.6664 38.49 38.34 38.49 37.18 39.80 80,117 38.872 1.54%
2023-10-18 0 2.600 2.600 2.690 2.460 2.900 1,988,000 5,391,040 2.7118 37.90 37.90 39.22 35.86 42.28 136,363 39.535 4.84%
2023-10-17 0 2.480 2.480 2.550 2.350 2.570 772,000 1,882,720 2.4388 36.16 36.16 37.18 34.26 37.47 52,954 35.554 2.06%
2023-10-16 0 2.430 2.390 2.430 2.390 2.470 300,000 722,960 2.4099 35.43 34.84 35.43 34.84 36.01 20,578 35.133 1.25%
2023-10-13 0 2.400 2.400 2.440 2.300 2.500 10,420,000 25,752,080 2.4714 34.99 34.99 35.57 33.53 36.45 714,739 36.030 3.45%
2023-10-12 0 2.320 2.310 2.320 2.200 2.390 3,810,276 8,671,023 2.2757 33.82 33.68 33.82 32.07 34.84 261,358 33.177 -1.69%
2023-10-11 0 2.360 2.320 2.360 2.220 2.360 1,724,000 3,996,680 2.3183 34.41 33.82 34.41 32.36 34.41 118,254 33.797 6.31%
2023-10-10 0 2.220 2.220 2.250 2.220 2.300 6,220,000 13,889,000 2.2330 32.36 32.36 32.80 32.36 33.53 426,648 32.554 -1.77%
2023-10-09 0 2.260 2.250 2.300 2.220 2.320 388,000 883,120 2.2761 32.95 32.80 33.53 32.36 33.82 26,614 33.182 -3.00%
2023-10-06 0 2.330 2.330 2.370 2.230 2.400 18,736,000 43,783,640 2.3369 33.97 33.97 34.55 32.51 34.99 1,285,158 34.069 4.48%
2023-10-05 0 2.230 2.230 2.250 2.180 2.300 22,348,000 50,390,320 2.2548 32.51 32.51 32.80 31.78 33.53 1,532,916 32.872 0.90%
2023-10-04 0 2.210 2.210 2.230 2.130 2.280 6,448,000 14,277,360 2.2142 32.22 32.22 32.51 31.05 33.24 442,287 32.281 5.24%
2023-10-03 0 2.100 2.080 2.100 1.980 2.160 5,676,000 11,726,920 2.0661 30.62 30.32 30.62 28.87 31.49 389,334 30.120 -2.78%
2023-09-29 0 2.160 2.110 2.160 2.120 2.190 1,920,000 4,116,280 2.1439 31.49 30.76 31.49 30.91 31.93 131,698 31.255 0.47%
2023-09-28 0 2.150 2.120 2.150 2.050 2.160 7,796,000 16,466,120 2.1121 31.34 30.91 31.34 29.89 31.49 534,751 30.792 0.94%
2023-09-27 0 2.130 2.130 2.180 2.130 2.300 17,708,000 38,773,880 2.1896 31.05 31.05 31.78 31.05 33.53 1,214,644 31.922 -5.75%
2023-09-26 0 2.260 2.210 2.270 2.070 2.280 6,820,000 14,939,200 2.1905 32.95 32.22 33.09 30.18 33.24 467,804 31.935 7.11%
2023-09-25 0 2.110 2.080 2.110 2.000 2.220 27,300,000 57,737,560 2.1149 30.76 30.32 30.76 29.16 32.36 1,872,588 30.833 3.94%
2023-09-22 0 2.030 2.000 2.030 1.950 2.030 11,224,000 22,226,240 1.9802 29.59 29.16 29.59 28.43 29.59 769,887 28.869 3.05%
2023-09-21 0 1.970 1.970 1.980 1.900 1.970 5,272,000 10,247,520 1.9438 28.72 28.72 28.87 27.70 28.72 361,622 28.338 1.55%
2023-09-20 0 1.940 1.920 1.940 1.900 1.980 19,620,000 38,404,280 1.9574 28.28 27.99 28.28 27.70 28.87 1,345,794 28.537 2.65%
2023-09-19 0 1.890 1.890 1.900 1.890 2.020 33,488,000 66,174,800 1.9761 27.55 27.55 27.70 27.55 29.45 2,297,041 28.809 -3.08%
2023-09-18 0 1.950 1.920 1.950 1.910 1.990 8,184,000 15,702,040 1.9186 28.43 27.99 28.43 27.85 29.01 561,365 27.971 -2.01%
2023-09-15 0 1.990 1.980 1.990 1.870 2.000 39,376,000 75,389,720 1.9146 29.01 28.87 29.01 27.26 29.16 2,700,917 27.913 2.58%
2023-09-14 0 1.940 1.940 1.950 1.930 1.980 5,740,000 11,202,920 1.9517 28.28 28.28 28.43 28.14 28.87 393,724 28.454 0.52%
2023-09-13 0 1.930 1.940 1.950 1.890 1.970 6,140,000 11,886,440 1.9359 28.14 28.28 28.43 27.55 28.72 421,161 28.223 1.05%
2023-09-12 0 1.910 1.870 1.910 1.850 1.910 1,560,000 2,931,680 1.8793 27.85 27.26 27.85 26.97 27.85 107,005 27.398 0.53%
2023-09-11 0 1.900 1.900 1.930 1.800 1.940 12,356,000 22,973,680 1.8593 27.70 27.70 28.14 26.24 28.28 847,535 27.106 1.06%
2023-09-07 0 1.880 1.860 1.880 1.830 1.940 7,364,000 13,827,520 1.8777 27.41 27.12 27.41 26.68 28.28 505,119 27.375 1.08%
2023-09-06 0 1.860 1.860 1.870 1.780 1.890 5,728,000 10,558,360 1.8433 27.12 27.12 27.26 25.95 27.55 392,901 26.873 2.76%
2023-09-05 0 1.810 1.780 1.810 1.750 1.810 3,980,000 7,084,240 1.7800 26.39 25.95 26.39 25.51 26.39 273,000 25.950 3.43%
2023-09-04 0 1.750 1.750 1.780 1.620 1.820 7,212,000 12,787,040 1.7730 25.51 25.51 25.95 23.62 26.53 494,692 25.848 1.74%
2023-08-31 0 1.720 1.710 1.740 1.700 1.850 14,272,000 25,251,800 1.7693 25.08 24.93 25.37 24.78 26.97 978,959 25.795 -3.91%
2023-08-30 0 1.790 1.760 1.790 1.710 1.820 12,672,000 21,854,720 1.7246 26.10 25.66 26.10 24.93 26.53 869,210 25.143 -2.19%
2023-08-29 0 1.830 1.810 1.830 1.780 1.860 1,952,000 3,544,200 1.8157 26.68 26.39 26.68 25.95 27.12 133,893 26.470 2.23%
2023-08-28 0 1.790 1.780 1.810 1.740 1.880 3,076,000 5,490,480 1.7849 26.10 25.95 26.39 25.37 27.41 210,992 26.022 -4.79%
2023-08-25 0 1.880 1.880 1.910 1.870 2.200 5,812,000 11,791,040 2.0287 27.41 27.41 27.85 27.26 32.07 398,662 29.577 -5.53%
2023-08-24 0 1.990 1.980 1.990 1.800 2.020 45,392,000 87,002,080 1.9167 29.01 28.87 29.01 26.24 29.45 3,113,572 27.943 8.74%
2023-08-23 0 1.830 1.830 1.840 1.830 1.930 10,532,000 19,652,440 1.8660 26.68 26.68 26.82 26.68 28.14 722,421 27.204 -3.68%
2023-08-22 0 1.900 1.880 1.900 1.750 1.910 36,320,000 64,261,640 1.7693 27.70 27.41 27.70 25.51 27.85 2,491,296 25.794 6.74%
2023-08-21 0 1.780 1.730 1.780 1.660 1.970 9,436,000 17,274,360 1.8307 25.95 25.22 25.95 24.20 28.72 647,243 26.689 -8.72%
2023-08-18 0 1.950 1.860 1.950 1.820 1.980 1,928,000 3,618,440 1.8768 28.43 27.12 28.43 26.53 28.87 132,247 27.361 5.98%
2023-08-17 0 1.840 1.830 1.850 1.670 1.840 1,680,000 2,960,200 1.7620 26.82 26.68 26.97 24.35 26.82 115,236 25.688 2.79%
2023-08-16 0 1.790 1.760 1.790 1.760 1.910 3,220,000 5,785,560 1.7968 26.10 25.66 26.10 25.66 27.85 220,869 26.194 -2.72%
2023-08-15 0 1.840 1.840 1.860 1.760 1.880 988,000 1,800,920 1.8228 26.82 26.82 27.12 25.66 27.41 67,770 26.574 3.95%
2023-08-14 0 1.770 1.760 1.830 1.750 2.000 4,300,000 7,950,520 1.8490 25.80 25.66 26.68 25.51 29.16 294,950 26.956 -11.50%
2023-08-11 0 2.000 1.990 2.020 1.990 2.270 1,360,000 2,917,800 2.1454 29.16 29.01 29.45 29.01 33.09 93,286 31.278 -4.76%
2023-08-10 0 2.100 2.100 2.130 2.100 2.270 3,570,400 7,761,404 2.1738 30.62 30.62 31.05 30.62 33.09 244,904 31.692 0.00%
2023-08-09 0 2.100 2.080 2.100 1.840 2.100 3,852,000 7,709,800 2.0015 30.62 30.32 30.62 26.82 30.62 264,220 29.179 13.51%
2023-08-08 0 1.850 1.790 1.850 1.710 1.850 2,240,000 4,022,039 1.7956 26.97 26.10 26.97 24.93 26.97 153,648 26.177 5.71%
2023-08-07 0 1.750 1.750 1.790 1.730 1.830 1,252,000 2,221,560 1.7744 25.51 25.51 26.10 25.22 26.68 85,878 25.869 0.00%
2023-08-04 0 1.750 1.710 1.750 1.690 1.750 1,868,000 3,202,760 1.7145 25.51 24.93 25.51 24.64 25.51 128,132 24.996 3.55%
2023-08-03 0 1.690 1.650 1.690 1.660 1.840 5,880,000 10,428,400 1.7735 24.64 24.05 24.64 24.20 26.82 403,327 25.856 -7.65%
2023-08-02 0 1.830 1.830 1.850 1.830 1.930 4,476,000 8,422,760 1.8818 26.68 26.68 26.97 26.68 28.14 307,022 27.434 0.00%
2023-08-01 0 1.830 1.830 1.850 1.800 2.000 4,108,000 7,650,120 1.8622 26.68 26.68 26.97 26.24 29.16 281,780 27.149 -1.61%
2023-07-31 0 1.860 1.820 1.860 1.740 1.880 2,224,000 3,977,160 1.7883 27.12 26.53 27.12 25.37 27.41 152,551 26.071 3.91%
2023-07-28 0 1.790 1.790 1.820 1.690 1.930 8,572,000 15,493,880 1.8075 26.10 26.10 26.53 24.64 28.14 587,979 26.351 6.55%
2023-07-27 0 1.680 1.670 1.690 1.410 1.750 3,504,000 5,598,160 1.5976 24.49 24.35 24.64 20.56 25.51 240,350 23.292 5.66%
2023-07-26 0 1.590 1.570 1.600 1.550 1.630 1,048,000 1,664,880 1.5886 23.18 22.89 23.33 22.60 23.76 71,885 23.160 1.27%
2023-07-25 0 1.570 1.550 1.570 1.530 1.880 39,160,000 68,771,960 1.7562 22.89 22.60 22.89 22.31 27.41 2,686,101 25.603 -4.85%
2023-07-24 0 1.650 1.590 1.650 1.100 1.880 30,888,000 52,102,360 1.6868 24.05 23.18 24.05 16.04 27.41 2,118,699 24.592 -12.23%
2023-07-21 0 1.880 1.870 1.880 1.740 1.900 6,476,000 11,892,480 1.8364 27.41 27.26 27.41 25.37 27.70 444,208 26.772 7.43%
2023-07-20 0 1.750 1.750 1.760 1.390 1.770 38,256,000 59,931,480 1.5666 25.51 25.51 25.66 20.26 25.80 2,624,092 22.839 19.05%
2023-07-19 0 1.470 1.460 1.470 1.390 1.510 32,532,000 46,815,480 1.4391 21.43 21.28 21.43 20.26 22.01 2,231,466 20.980 5.76%
2023-07-18 0 1.390 1.390 1.400 1.350 1.480 15,600,000 22,008,960 1.4108 20.26 20.26 20.41 19.68 21.58 1,070,050 20.568 2.21%
2023-07-14 0 1.360 1.330 1.360 1.250 1.420 6,140,000 8,244,440 1.3427 19.83 19.39 19.83 18.22 20.70 421,161 19.576 -2.16%
2023-07-13 0 1.390 1.350 1.390 1.340 1.460 5,595,500 7,786,115 1.3915 20.26 19.68 20.26 19.54 21.28 383,812 20.286 -1.42%
2023-07-12 0 1.410 1.400 1.410 1.240 1.430 45,112,000 59,806,040 1.3257 20.56 20.41 20.56 18.08 20.85 3,094,366 19.327 10.16%
2023-07-11 0 1.280 1.250 1.280 1.150 1.300 8,008,000 9,984,080 1.2468 18.66 18.22 18.66 16.77 18.95 549,292 18.176 3.23%
2023-07-10 0 1.240 1.230 1.240 1.230 1.300 6,408,000 8,058,480 1.2576 18.08 17.93 18.08 17.93 18.95 439,544 18.334 -3.88%
2023-07-07 0 1.290 1.280 1.290 1.250 1.330 6,988,000 8,983,760 1.2856 18.81 18.66 18.81 18.22 19.39 479,328 18.742 -0.77%
2023-07-06 0 1.300 1.280 1.300 1.220 1.330 9,292,000 11,949,440 1.2860 18.95 18.66 18.95 17.79 19.39 637,366 18.748 5.69%
2023-07-05 0 1.230 1.230 1.240 1.100 1.270 47,824,000 57,528,520 1.2029 17.93 17.93 18.08 16.04 18.52 3,280,390 17.537 7.89%
2023-07-04 0 1.140 1.130 1.140 1.110 1.160 17,816,000 20,057,320 1.1258 16.62 16.47 16.62 16.18 16.91 1,222,052 16.413 -0.87%
2023-07-03 0 1.150 1.130 1.150 1.110 1.180 63,832,000 72,777,280 1.1401 16.77 16.47 16.77 16.18 17.20 4,378,426 16.622 0.88%
2023-06-30 0 1.140 1.120 1.140 1.120 1.180 25,884,000 29,366,200 1.1345 16.62 16.33 16.62 16.33 17.20 1,775,460 16.540 -1.72%
2023-06-29 0 1.160 1.140 1.160 1.080 1.160 53,452,000 59,213,040 1.1078 16.91 16.62 16.91 15.75 16.91 3,666,431 16.150 4.50%
2023-06-28 0 1.110 1.110 1.120 1.020 1.150 66,692,000 73,654,680 1.1044 16.18 16.18 16.33 14.87 16.77 4,574,602 16.101 2.78%
2023-06-27 0 1.080 1.080 1.110 1.040 1.130 10,112,000 10,854,600 1.0734 15.75 15.75 16.18 15.16 16.47 693,612 15.649 -1.82%
2023-06-26 0 1.100 1.060 1.100 0.980 1.100 11,692,000 11,953,360 1.0224 16.04 15.45 16.04 14.29 16.04 801,989 14.905 6.80%
2023-06-23 0 1.030 1.010 1.030 0.960 1.050 18,492,000 18,469,800 0.9988 15.02 14.72 15.02 14.00 15.31 1,268,421 14.561 5.10%
2023-06-21 0 0.980 0.970 0.980 0.960 0.990 23,568,000 22,897,320 0.9715 14.29 14.14 14.29 14.00 14.43 1,616,599 14.164 -1.01%
2023-06-20 0 0.990 0.980 0.990 0.960 1.020 9,728,000 9,662,720 0.9933 14.43 14.29 14.43 14.00 14.87 667,272 14.481 0.00%
2023-06-19 0 0.990 0.990 1.000 0.920 1.010 10,736,000 10,333,840 0.9625 14.43 14.43 14.58 13.41 14.72 736,414 14.033 5.32%
2023-06-16 0 0.940 0.930 0.940 0.940 1.000 36,120,000 34,443,360 0.9536 13.70 13.56 13.70 13.70 14.58 2,477,578 13.902 -6.93%
2023-06-15 0 1.010 1.010 1.020 0.960 1.030 9,032,000 9,084,640 1.0058 14.72 14.72 14.87 14.00 15.02 619,532 14.664 6.32%
2023-06-14 0 0.950 0.950 0.960 0.890 0.970 69,232,000 64,315,000 0.9290 13.85 13.85 14.00 12.98 14.14 4,748,828 13.543 3.26%
2023-06-13 0 0.920 0.910 0.920 0.850 0.960 4,528,000 4,014,920 0.8867 13.41 13.27 13.41 12.39 14.00 310,589 12.927 -4.17%
2023-06-12 0 0.960 0.940 0.950 0.950 1.120 2,084,000 2,088,040 1.0019 14.00 13.70 13.85 13.85 16.33 142,948 14.607 -6.80%
2023-06-09 0 1.030 1.020 1.030 0.960 1.130 3,756,000 3,967,400 1.0563 15.02 14.87 15.02 14.00 16.47 257,635 15.399 -2.83%
2023-06-08 0 1.060 1.050 1.060 0.960 1.240 12,856,000 14,180,790 1.1030 15.45 15.31 15.45 14.00 18.08 881,831 16.081 12.77%
2023-06-07 0 0.940 0.920 0.940 0.860 0.990 3,380,000 3,199,640 0.9466 13.70 13.41 13.70 12.54 14.43 231,844 13.801 6.82%
2023-06-06 0 0.880 0.880 0.890 0.810 0.930 2,844,000 2,477,400 0.8711 12.83 12.83 12.98 11.81 13.56 195,078 12.700 3.53%
2023-06-05 0 0.850 0.850 0.860 0.840 0.880 648,000 554,320 0.8554 12.39 12.39 12.54 12.25 12.83 44,448 12.471 -1.16%
2023-06-02 0 0.860 0.840 0.860 0.830 0.890 2,028,000 1,737,560 0.8568 12.54 12.25 12.54 12.10 12.98 139,107 12.491 -3.37%
2023-06-01 0 0.890 0.890 0.900 0.870 0.930 1,352,000 1,220,440 0.9027 12.98 12.98 13.12 12.68 13.56 92,738 13.160 0.00%
2023-05-31 0 0.890 0.870 0.890 0.840 0.900 1,140,000 994,080 0.8720 12.98 12.68 12.98 12.25 13.12 78,196 12.713 0.00%
2023-05-30 0 0.890 0.880 0.890 0.770 0.910 3,460,000 2,985,520 0.8629 12.98 12.83 12.98 11.23 13.27 237,332 12.580 0.00%
2023-05-29 0 0.890 0.880 0.890 0.880 0.960 1,256,000 1,137,240 0.9054 12.98 12.83 12.98 12.83 14.00 86,153 13.200 0.00%
2023-05-25 0 0.890 0.890 0.900 0.880 0.920 1,152,000 1,032,280 0.8961 12.98 12.98 13.12 12.83 13.41 79,019 13.064 -3.26%
2023-05-24 0 0.920 0.920 0.930 0.870 0.950 1,156,000 1,050,640 0.9089 13.41 13.41 13.56 12.68 13.85 79,293 13.250 2.22%
2023-05-23 0 0.900 0.890 0.910 0.850 0.940 2,432,000 2,196,320 0.9031 13.12 12.98 13.27 12.39 13.70 166,818 13.166 2.27%
2023-05-22 0 0.880 0.880 0.890 0.870 0.970 3,124,000 2,844,240 0.9104 12.83 12.83 12.98 12.68 14.14 214,284 13.273 -9.28%
2023-05-19 0 0.970 0.950 0.970 0.930 1.010 2,040,000 1,971,120 0.9662 14.14 13.85 14.14 13.56 14.72 139,930 14.087 -2.02%
2023-05-18 0 0.990 0.980 1.000 0.970 1.070 6,140,000 6,186,400 1.0076 14.43 14.29 14.58 14.14 15.60 421,161 14.689 -4.81%
2023-05-17 0 1.040 1.040 1.050 0.930 1.150 8,520,000 9,061,280 1.0635 15.16 15.16 15.31 13.56 16.77 584,412 15.505 -7.14%
2023-05-16 0 1.120 1.110 1.120 1.000 1.160 9,096,000 9,942,480 1.0931 16.33 16.18 16.33 14.58 16.91 623,922 15.935 13.13%
2023-05-15 0 0.990 0.980 0.990 0.900 1.030 22,660,000 22,087,640 0.9747 14.43 14.29 14.43 13.12 15.02 1,554,317 14.211 8.79%
2023-05-12 0 0.910 0.900 0.910 0.830 0.920 10,528,000 9,050,000 0.8596 13.27 13.12 13.27 12.10 13.41 722,147 12.532 8.33%
2023-05-11 0 0.840 0.840 0.850 0.820 0.890 2,300,000 1,966,520 0.8550 12.25 12.25 12.39 11.95 12.98 157,764 12.465 -3.45%
2023-05-10 0 0.870 0.870 0.880 0.800 0.890 15,776,000 13,534,800 0.8579 12.68 12.68 12.83 11.66 12.98 1,082,123 12.508 6.10%
2023-05-09 0 0.820 0.820 0.840 0.750 0.850 47,900,000 37,774,440 0.7886 11.95 11.95 12.25 10.93 12.39 3,285,603 11.497 7.89%
2023-05-08 0 0.760 0.740 0.760 0.670 0.760 4,592,000 3,329,600 0.7251 11.08 10.79 11.08 9.768 11.08 314,979 10.571 7.04%
2023-05-05 0 0.710 0.690 0.710 0.690 0.760 5,708,000 4,046,160 0.7089 10.35 10.06 10.35 10.06 11.08 391,529 10.334 -5.33%
2023-05-04 0 0.750 0.740 0.750 0.700 0.760 6,844,000 4,931,800 0.7206 10.93 10.79 10.93 10.21 11.08 469,450 10.505 1.35%
2023-05-03 0 0.740 0.730 0.740 0.720 0.790 6,350,000 4,851,780 0.7641 10.79 10.64 10.79 10.50 11.52 435,565 11.139 1.37%
2023-05-02 0 0.730 0.700 0.730 0.690 0.730 1,052,000 739,280 0.7027 10.64 10.21 10.64 10.06 10.64 72,160 10.245 4.29%
2023-04-28 0 0.700 0.700 0.720 0.640 0.740 5,004,000 3,449,480 0.6893 10.21 10.21 10.50 9.330 10.79 343,239 10.050 4.48%
2023-04-27 0 0.670 0.670 0.690 0.670 0.710 2,908,000 2,007,640 0.6904 9.768 9.768 10.06 9.768 10.35 199,468 10.065 -2.90%
2023-04-26 0 0.690 0.680 0.710 0.520 0.780 44,824,000 30,806,560 0.6873 10.06 9.914 10.35 7.581 11.37 3,074,611 10.020 -11.54%
2023-04-25 0 0.780 0.750 0.770 0.720 0.790 7,792,000 5,988,640 0.7686 11.37 10.93 11.23 10.50 11.52 534,476 11.205 6.85%
2023-04-24 0 0.730 0.720 0.740 0.660 0.760 8,562,000 6,131,120 0.7161 10.64 10.50 10.79 9.622 11.08 587,293 10.440 8.96%
2023-04-21 0 0.670 0.670 0.680 0.650 0.680 7,688,000 5,084,760 0.6614 9.768 9.768 9.914 9.476 9.914 527,343 9.6422 0.00%
2023-04-20 0 0.670 0.670 0.680 0.610 0.700 78,252,000 51,008,040 0.6518 9.768 9.768 9.914 8.893 10.21 5,367,537 9.5031 6.35%
2023-04-19 0 0.630 0.620 0.630 0.630 0.650 3,624,000 2,318,280 0.6397 9.185 9.039 9.185 9.185 9.476 248,581 9.3261 -1.56%
2023-04-18 0 0.640 0.640 0.650 0.620 0.660 26,804,000 17,325,320 0.6464 9.330 9.330 9.476 9.039 9.622 1,838,566 9.4233 0.00%
2023-04-17 0 0.640 0.640 0.650 0.600 0.660 56,524,000 36,456,240 0.6450 9.330 9.330 9.476 8.747 9.622 3,877,149 9.4028 4.92%
2023-04-14 0 0.610 0.610 0.620 0.580 0.620 23,708,000 14,218,480 0.5997 8.893 8.893 9.039 8.456 9.039 1,626,202 8.7434 -3.17%
2023-04-13 0 0.630 0.620 0.630 0.580 0.630 39,000,000 23,792,680 0.6101 9.185 9.039 9.185 8.456 9.185 2,675,126 8.8940 5.00%
2023-04-12 0 0.600 0.600 0.610 0.560 0.620 25,180,000 14,836,120 0.5892 8.747 8.747 8.893 8.164 9.039 1,727,171 8.5898 7.14%
2023-04-11 0 0.560 0.560 0.570 0.560 0.600 66,232,000 38,349,040 0.5790 8.164 8.164 8.310 8.164 8.747 4,543,049 8.4413 -1.75%
2023-04-06 0 0.570 0.560 0.570 0.530 0.580 25,616,000 14,062,440 0.5490 8.310 8.164 8.310 7.727 8.456 1,757,077 8.0033 5.56%
2023-04-04 0 0.540 0.530 0.540 0.530 0.540 1,184,000 633,840 0.5353 7.873 7.727 7.873 7.727 7.873 81,214 7.8046 0.00%
2023-04-03 0 0.540 0.540 0.550 0.510 0.550 2,796,000 1,463,240 0.5233 7.873 7.873 8.018 7.435 8.018 191,786 7.6295 1.89%
2023-03-31 0 0.530 0.530 0.550 0.520 0.550 1,812,000 967,480 0.5339 7.727 7.727 8.018 7.581 8.018 124,290 7.7840 -1.85%
2023-03-30 0 0.540 0.540 0.550 0.540 0.570 5,096,000 2,814,600 0.5523 7.873 7.873 8.018 7.873 8.310 349,550 8.0521 -5.26%
2023-03-29 0 0.570 0.570 0.580 0.560 0.580 3,288,000 1,853,240 0.5636 8.310 8.310 8.456 8.164 8.456 225,534 8.2171 -1.72%
2023-03-28 0 0.580 0.570 0.580 0.560 0.590 6,896,000 3,917,880 0.5681 8.456 8.310 8.456 8.164 8.601 473,017 8.2827 3.57%
2023-03-27 0 0.560 0.570 0.580 0.550 0.590 5,640,000 3,188,040 0.5653 8.164 8.310 8.456 8.018 8.601 386,864 8.2407 1.82%
2023-03-24 0 0.550 0.550 0.560 0.540 0.560 6,192,000 3,396,600 0.5485 8.018 8.018 8.164 7.873 8.164 424,728 7.9971 0.00%
2023-03-23 0 0.550 0.540 0.550 0.530 0.560 13,056,000 7,152,360 0.5478 8.018 7.873 8.018 7.727 8.164 895,550 7.9866 3.77%
2023-03-22 0 0.530 0.520 0.530 0.510 0.540 1,816,000 959,600 0.5284 7.727 7.581 7.727 7.435 7.873 124,565 7.7036 1.92%
2023-03-21 0 0.520 0.510 0.530 0.500 0.580 4,616,000 2,484,840 0.5383 7.581 7.435 7.727 7.289 8.456 316,625 7.8479 -3.70%
2023-03-20 0 0.540 0.530 0.550 0.500 0.560 5,472,000 2,904,240 0.5307 7.873 7.727 8.018 7.289 8.164 375,341 7.7376 8.00%
2023-03-17 0 0.500 0.500 0.510 0.490 0.500 716,000 355,060 0.4959 7.289 7.289 7.435 7.144 7.289 49,113 7.2295 1.01%
2023-03-16 0 0.495 0.485 0.495 0.480 0.500 10,672,000 5,248,900 0.4918 7.216 7.071 7.216 6.998 7.289 732,024 7.1704 2.06%
2023-03-15 0 0.485 0.485 0.490 0.475 0.500 10,264,000 5,030,180 0.4901 7.071 7.071 7.144 6.925 7.289 704,038 7.1448 -3.00%
2023-03-14 0 0.500 0.490 0.500 0.490 0.510 1,184,000 587,420 0.4961 7.289 7.144 7.289 7.144 7.435 81,214 7.2330 0.00%
2023-03-13 0 0.500 0.495 0.520 0.495 0.520 2,936,000 1,499,060 0.5106 7.289 7.216 7.581 7.216 7.581 201,389 7.4436 1.01%
2023-03-10 0 0.495 0.495 0.500 0.475 0.495 3,668,000 1,803,100 0.4916 7.216 7.216 7.289 6.925 7.216 251,599 7.1666 2.06%
2023-03-09 0 0.485 0.485 0.490 0.485 0.490 620,000 302,340 0.4876 7.071 7.071 7.144 7.071 7.144 42,528 7.1093 0.00%
2023-03-08 0 0.485 0.485 0.495 0.485 0.495 1,844,000 908,980 0.4929 7.071 7.071 7.216 7.071 7.216 126,485 7.1864 -1.02%
2023-03-07 0 0.490 0.485 0.495 0.485 0.495 188,000 92,040 0.4896 7.144 7.071 7.216 7.071 7.216 12,895 7.1374 -1.01%
2023-03-06 0 0.495 0.485 0.495 0.480 0.495 724,000 354,880 0.4902 7.216 7.071 7.216 6.998 7.216 49,661 7.1460 0.00%
2023-03-03 0 0.495 0.485 0.495 0.485 0.495 176,000 85,900 0.4881 7.216 7.071 7.216 7.071 7.216 12,072 7.1154 0.00%
2023-03-02 0 0.495 0.480 0.495 0.485 0.495 776,000 381,700 0.4919 7.216 6.998 7.216 7.071 7.216 53,228 7.1710 1.02%
2023-03-01 0 0.490 0.485 0.490 0.475 0.495 4,264,000 2,088,840 0.4899 7.144 7.071 7.144 6.925 7.216 292,480 7.1418 2.08%
2023-02-28 0 0.480 0.480 0.490 0.460 0.500 3,280,000 1,569,960 0.4786 6.998 6.998 7.144 6.706 7.289 224,985 6.9781 -1.03%
2023-02-27 0 0.485 0.480 0.485 0.480 0.490 780,000 377,260 0.4837 7.071 6.998 7.071 6.998 7.144 53,503 7.0513 0.00%
2023-02-24 0 0.485 0.480 0.490 0.475 0.490 560,000 270,360 0.4828 7.071 6.998 7.144 6.925 7.144 38,412 7.0384 -2.02%
2023-02-23 0 0.495 0.480 0.495 0.475 0.500 480,000 234,180 0.4879 7.216 6.998 7.216 6.925 7.289 32,925 7.1126 0.00%
2023-02-22 0 0.495 0.475 0.495 0.465 0.500 3,260,000 1,594,000 0.4890 7.216 6.925 7.216 6.779 7.289 223,613 7.1284 3.13%
2023-02-21 0 0.480 0.470 0.485 0.465 0.490 864,000 419,640 0.4857 6.998 6.852 7.071 6.779 7.144 59,264 7.0808 0.00%
2023-02-20 0 0.480 0.480 0.495 0.475 0.495 2,104,000 1,023,320 0.4864 6.998 6.998 7.216 6.925 7.216 144,320 7.0907 5.49%
2023-02-17 0 0.455 0.455 0.480 0.455 0.485 260,000 120,700 0.4642 6.633 6.633 6.998 6.633 7.071 17,834 6.7679 -3.19%
2023-02-16 0 0.470 0.465 0.470 0.460 0.495 1,868,000 894,400 0.4788 6.852 6.779 6.852 6.706 7.216 128,132 6.9803 -2.08%
2023-02-15 0 0.480 0.465 0.480 0.430 0.485 2,852,000 1,303,720 0.4571 6.998 6.779 6.998 6.269 7.071 195,627 6.6643 3.23%
2023-02-14 0 0.465 0.465 0.470 0.455 0.475 672,000 309,800 0.4610 6.779 6.779 6.852 6.633 6.925 46,094 6.7210 -2.11%
2023-02-13 0 0.475 0.470 0.480 0.465 0.480 1,384,000 656,020 0.4740 6.925 6.852 6.998 6.779 6.998 94,933 6.9104 -2.06%
2023-02-10 0 0.485 0.475 0.485 0.470 0.490 2,704,000 1,295,220 0.4790 7.071 6.925 7.071 6.852 7.144 185,475 6.9832 -2.02%
2023-02-09 0 0.495 0.480 0.495 0.480 0.500 796,000 391,400 0.4917 7.216 6.998 7.216 6.998 7.289 54,600 7.1685 1.02%
2023-02-08 0 0.490 0.480 0.495 0.480 0.495 636,000 308,800 0.4855 7.144 6.998 7.216 6.998 7.216 43,625 7.0785 0.00%
2023-02-07 0 0.490 0.485 0.490 0.470 0.510 3,344,000 1,616,200 0.4833 7.144 7.071 7.144 6.852 7.435 229,375 7.0461 4.26%
2023-02-06 0 0.470 0.470 0.475 0.470 0.480 844,000 400,240 0.4742 6.852 6.852 6.925 6.852 6.998 57,892 6.9135 -1.05%
2023-02-03 0 0.475 0.475 0.480 0.470 0.480 1,380,000 657,600 0.4765 6.925 6.925 6.998 6.852 6.998 94,658 6.9471 -1.04%
2023-02-02 0 0.480 0.480 0.485 0.475 0.490 1,768,000 849,080 0.4802 6.998 6.998 7.071 6.925 7.144 121,272 7.0014 -3.03%
2023-02-01 0 0.495 0.485 0.495 0.480 0.500 1,584,000 770,980 0.4867 7.216 7.071 7.216 6.998 7.289 108,651 7.0959 1.02%
2023-01-31 0 0.490 0.490 0.500 0.485 0.520 1,548,000 767,460 0.4958 7.144 7.144 7.289 7.071 7.581 106,182 7.2278 -3.92%
2023-01-30 0 0.510 0.500 0.510 0.500 0.540 2,572,000 1,319,640 0.5131 7.435 7.289 7.435 7.289 7.873 176,421 7.4801 -1.92%
2023-01-27 0 0.520 0.520 0.530 0.490 0.560 7,792,000 4,114,940 0.5281 7.581 7.581 7.727 7.144 8.164 534,476 7.6990 7.22%
2023-01-26 0 0.485 0.480 0.485 0.480 0.490 1,400,000 679,100 0.4851 7.071 6.998 7.071 6.998 7.144 96,030 7.0717 1.04%
2023-01-20 0 0.480 0.475 0.480 0.470 0.495 2,816,000 1,354,500 0.4810 6.998 6.925 6.998 6.852 7.216 193,158 7.0124 -1.03%
2023-01-19 0 0.485 0.480 0.485 0.480 0.510 2,476,000 1,222,560 0.4938 7.071 6.998 7.071 6.998 7.435 169,836 7.1985 -1.02%
2023-01-18 0 0.490 0.490 0.500 0.455 0.510 10,568,000 5,168,000 0.4890 7.144 7.144 7.289 6.633 7.435 724,890 7.1294 4.26%
2023-01-17 0 0.470 0.470 0.475 0.470 0.500 15,420,000 7,466,220 0.4842 6.852 6.852 6.925 6.852 7.289 1,057,704 7.0589 -6.00%
2023-01-16 0 0.500 0.500 0.510 0.485 0.550 14,464,000 7,324,820 0.5064 7.289 7.289 7.435 7.071 8.018 992,129 7.3829 -10.71%
2023-01-13 0 0.560 0.560 0.570 0.560 0.770 196,248,000 137,766,880 0.7020 8.164 8.164 8.310 8.164 11.23 13,461,232 10.234

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