Guoquan Food (Shanghai) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02517  2023-11-02    
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
2026-10-12 0 1.385 1.375 1.385 1.370 1.435 11,988,120 16,647,424 1.3887 1.385 1.375 1.385 1.370 1.435 11,988,120 1.3887 -1.42%
2026-10-09 0 1.405 1.400 1.405 1.375 1.420 6,034,400 8,407,818 1.3933 1.405 1.400 1.405 1.375 1.420 6,034,400 1.3933 1.44%
2026-10-08 0 1.385 1.380 1.390 1.380 1.415 8,264,400 11,475,064 1.3885 1.385 1.380 1.390 1.380 1.415 8,264,400 1.3885 0.73%
2026-10-07 0 1.375 1.375 1.380 1.340 1.385 2,972,400 4,068,112 1.3686 1.375 1.375 1.380 1.340 1.385 2,972,400 1.3686 1.85%
2026-10-06 0 1.350 1.350 1.355 1.340 1.390 1,684,523 2,281,393 1.3543 1.350 1.350 1.355 1.340 1.390 1,684,523 1.3543 -1.46%
2026-10-05 0 1.370 1.365 1.370 1.360 1.415 2,052,000 2,823,038 1.3757 1.370 1.365 1.370 1.360 1.415 2,052,000 1.3757 -0.72%
2026-10-02 0 1.380 1.380 1.390 1.375 1.445 3,523,200 4,887,370 1.3872 1.380 1.380 1.390 1.375 1.445 3,523,200 1.3872 -5.48%
2026-09-30 0 1.460 1.455 1.460 1.415 1.470 6,416,400 9,297,563 1.4490 1.460 1.455 1.460 1.415 1.470 6,416,400 1.4490 2.46%
2026-09-29 0 1.425 1.420 1.425 1.400 1.425 7,022,000 9,924,883 1.4134 1.425 1.420 1.425 1.400 1.425 7,022,000 1.4134 0.71%
2026-09-28 0 1.415 1.410 1.415 1.390 1.435 6,176,000 8,726,488 1.4130 1.415 1.410 1.415 1.390 1.435 6,176,000 1.4130 0.71%
2026-09-25 0 1.405 1.400 1.405 1.370 1.415 3,630,200 5,059,071 1.3936 1.405 1.400 1.405 1.370 1.415 3,630,200 1.3936 -2.09%
2026-09-24 0 1.435 1.430 1.435 1.420 1.460 8,111,343 11,624,021 1.4331 1.435 1.430 1.435 1.420 1.460 8,111,343 1.4331 -1.03%
2026-09-23 0 1.450 1.445 1.450 1.445 1.495 11,558,400 16,857,392 1.4585 1.450 1.445 1.450 1.445 1.495 11,558,400 1.4585 -1.69%
2026-09-22 0 1.475 1.475 1.480 1.455 1.540 12,495,600 18,508,460 1.4812 1.475 1.475 1.480 1.455 1.540 12,495,600 1.4812 -3.59%
2026-09-21 0 1.530 1.525 1.530 1.490 1.545 7,948,800 12,126,893 1.5256 1.530 1.525 1.530 1.490 1.545 7,948,800 1.5256 2.00%
2026-09-18 0 1.500 1.500 1.505 1.440 1.510 23,881,600 35,353,773 1.4804 1.500 1.500 1.505 1.440 1.510 23,881,600 1.4804 1.69%
2026-09-17 0 1.475 1.475 1.485 1.475 1.500 9,219,990 13,707,051 1.4867 1.475 1.475 1.485 1.475 1.500 9,219,990 1.4867 -1.99%
2026-09-16 0 1.505 1.505 1.520 1.460 1.525 7,591,600 11,372,832 1.4981 1.505 1.505 1.520 1.460 1.525 7,591,600 1.4981 1.35%
2026-09-15 0 1.485 1.480 1.485 1.475 1.540 9,664,400 14,484,473 1.4987 1.485 1.480 1.485 1.475 1.540 9,664,400 1.4987 -2.94%
2026-09-14 0 1.530 1.530 1.535 1.530 1.590 6,216,000 9,649,646 1.5524 1.530 1.530 1.535 1.530 1.590 6,216,000 1.5524 -2.97%
2026-09-11 0 1.635 1.630 1.635 1.615 1.645 4,874,400 7,952,478 1.6315 1.577 1.572 1.577 1.558 1.586 5,054,315 1.5734 0.00%
2026-09-10 0 1.635 1.635 1.640 1.615 1.690 13,746,000 22,578,909 1.6426 1.577 1.577 1.582 1.558 1.630 14,253,368 1.5841 -4.11%
2026-09-09 0 1.705 1.705 1.710 1.695 1.745 3,582,400 6,120,018 1.7084 1.644 1.644 1.649 1.635 1.683 3,714,627 1.6475 -2.29%
2026-09-08 0 1.745 1.745 1.750 1.705 1.760 4,980,000 8,686,940 1.7444 1.683 1.683 1.688 1.644 1.697 5,163,813 1.6823 2.05%
2026-09-07 0 1.710 1.705 1.710 1.695 1.730 3,868,400 6,605,744 1.7076 1.649 1.644 1.649 1.635 1.668 4,011,183 1.6468 -0.87%
2026-09-04 0 1.725 1.725 1.730 1.710 1.745 5,403,600 9,330,634 1.7267 1.664 1.664 1.668 1.649 1.683 5,603,048 1.6653 0.58%
2026-09-03 0 1.715 1.705 1.715 1.675 1.730 11,366,800 19,468,296 1.7127 1.654 1.644 1.654 1.615 1.668 11,786,351 1.6518 3.00%
2026-09-02 0 1.665 1.665 1.680 1.660 1.705 9,296,800 15,564,330 1.6742 1.606 1.606 1.620 1.601 1.644 9,639,947 1.6146 0.30%
2026-09-01 0 1.660 1.655 1.660 1.655 1.700 9,756,400 16,283,530 1.6690 1.601 1.596 1.601 1.596 1.639 10,116,511 1.6096 -0.90%
2026-08-31 0 1.675 1.675 1.680 1.675 1.750 14,278,400 24,127,520 1.6898 1.615 1.615 1.620 1.615 1.688 14,805,419 1.6296 -2.90%
2026-08-28 0 1.725 1.720 1.725 1.710 1.750 8,312,100 14,341,578 1.7254 1.664 1.659 1.664 1.649 1.688 8,618,901 1.6640 -0.86%
2026-08-27 0 1.740 1.740 1.745 1.705 1.755 7,449,200 12,889,886 1.7304 1.678 1.678 1.683 1.644 1.693 7,724,151 1.6688 0.58%
2026-08-26 0 1.730 1.730 1.735 1.720 1.755 6,381,600 11,076,761 1.7357 1.668 1.668 1.673 1.659 1.693 6,617,146 1.6739 1.47%
2026-08-25 0 1.705 1.700 1.705 1.690 1.720 7,330,800 12,504,056 1.7057 1.644 1.639 1.644 1.630 1.659 7,601,381 1.6450 -0.58%
2026-08-24 0 1.715 1.700 1.715 1.690 1.760 12,790,400 21,875,456 1.7103 1.654 1.639 1.654 1.630 1.697 13,262,496 1.6494 -2.28%
2026-08-21 0 1.755 1.755 1.765 1.740 1.800 11,858,000 20,915,715 1.7638 1.693 1.693 1.702 1.678 1.736 12,295,681 1.7011 -2.23%
2026-08-20 0 1.795 1.795 1.800 1.790 1.860 19,582,400 35,403,328 1.8079 1.731 1.731 1.736 1.726 1.794 20,305,190 1.7436 -2.97%
2026-08-19 0 1.850 1.850 1.855 1.840 1.980 12,412,349 23,445,086 1.8889 1.784 1.784 1.789 1.775 1.910 12,870,491 1.8216 -6.57%
2026-08-18 0 1.980 1.980 1.985 1.880 1.990 13,581,974 26,137,768 1.9244 1.910 1.910 1.914 1.813 1.919 14,083,287 1.8559 0.00%
2026-08-17 0 1.980 1.980 1.985 1.965 2.030 6,466,562 12,818,938 1.9823 1.910 1.910 1.914 1.895 1.958 6,705,244 1.9118 0.00%
2026-08-14 0 1.980 1.980 1.985 1.960 2.010 5,799,621 11,530,093 1.9881 1.910 1.910 1.914 1.890 1.938 6,013,686 1.9173 2.06%
2026-08-13 0 1.940 1.940 1.945 1.935 2.020 5,511,398 10,833,834 1.9657 1.871 1.871 1.876 1.866 1.948 5,714,825 1.8957 -3.00%
2026-08-12 0 2.000 1.995 2.000 1.985 2.020 3,291,755 6,574,548 1.9973 1.929 1.924 1.929 1.914 1.948 3,413,254 1.9262 -0.25%
2026-08-11 0 2.005 2.000 2.005 2.000 2.085 7,823,459 15,825,968 2.0229 1.934 1.929 1.934 1.929 2.011 8,112,224 1.9509 -2.91%
2026-08-10 0 2.065 2.065 2.070 2.040 2.110 9,751,516 20,243,646 2.0759 1.991 1.991 1.996 1.967 2.035 10,111,446 2.0021 1.47%
2026-08-07 0 2.035 2.035 2.050 1.950 2.055 11,597,921 23,100,809 1.9918 1.963 1.963 1.977 1.881 1.982 12,026,003 1.9209 3.56%
2026-08-06 0 1.965 1.965 1.970 1.965 2.020 4,676,100 9,278,331 1.9842 1.895 1.895 1.900 1.895 1.948 4,848,696 1.9136 -2.72%
2026-08-05 0 2.020 2.015 2.020 2.000 2.070 8,424,956 17,082,219 2.0276 1.948 1.943 1.948 1.929 1.996 8,735,923 1.9554 -0.74%
2026-08-04 0 2.035 2.030 2.035 1.995 2.070 6,656,318 13,474,135 2.0243 1.963 1.958 1.963 1.924 1.996 6,902,004 1.9522 -1.69%
2026-08-03 0 2.070 2.055 2.070 2.010 2.100 8,684,661 17,960,263 2.0680 1.996 1.982 1.996 1.938 2.025 9,005,214 1.9944 1.97%
2026-07-31 0 2.030 2.030 2.040 1.980 2.080 8,264,284 16,798,777 2.0327 1.958 1.958 1.967 1.910 2.006 8,569,320 1.9603 0.00%
2026-07-30 0 2.030 2.030 2.040 2.030 2.080 7,047,616 14,480,588 2.0547 1.958 1.958 1.967 1.958 2.006 7,307,745 1.9815 -0.98%
2026-07-29 0 2.050 2.040 2.050 1.950 2.100 12,552,260 25,707,259 2.0480 1.977 1.967 1.977 1.881 2.025 13,015,566 1.9751 5.13%
2026-07-28 0 1.950 1.950 1.970 1.880 1.980 10,179,200 19,626,716 1.9281 1.881 1.881 1.900 1.813 1.910 10,554,916 1.8595 3.72%
2026-07-27 0 1.880 1.880 1.900 1.860 1.950 4,038,000 7,647,710 1.8939 1.813 1.813 1.832 1.794 1.881 4,187,043 1.8265 -1.05%
2026-07-24 0 1.900 1.890 1.900 1.880 1.940 3,498,189 6,646,465 1.9000 1.832 1.823 1.832 1.813 1.871 3,627,308 1.8323 -2.56%
2026-07-23 0 1.950 1.950 1.960 1.930 1.990 7,062,300 13,855,006 1.9618 1.881 1.881 1.890 1.861 1.919 7,322,971 1.8920 0.52%
2026-07-22 0 1.940 1.940 1.950 1.890 1.960 5,487,557 10,532,802 1.9194 1.871 1.871 1.881 1.823 1.890 5,690,104 1.8511 0.52%
2026-07-21 0 1.930 1.930 1.940 1.860 1.940 8,430,370 16,013,225 1.8995 1.861 1.861 1.871 1.794 1.871 8,741,537 1.8319 -0.52%
2026-07-20 0 1.940 1.940 1.950 1.850 1.980 11,789,199 22,761,863 1.9307 1.871 1.871 1.881 1.784 1.910 12,224,341 1.8620 4.86%
2026-07-17 0 1.850 1.850 1.860 1.840 1.990 6,226,225 11,733,976 1.8846 1.784 1.784 1.794 1.775 1.919 6,456,036 1.8175 -5.61%
2026-07-16 0 1.960 1.960 1.970 1.950 1.990 9,449,676 18,644,601 1.9730 1.890 1.890 1.900 1.881 1.919 9,798,465 1.9028 1.03%
2026-07-15 0 1.940 1.940 1.950 1.840 1.960 14,114,831 27,241,543 1.9300 1.871 1.871 1.881 1.775 1.890 14,635,812 1.8613 4.86%
2026-07-14 0 1.850 1.850 1.860 1.800 1.880 7,185,328 13,291,944 1.8499 1.784 1.784 1.794 1.736 1.813 7,450,540 1.7840 0.00%
2026-07-13 0 1.850 1.840 1.850 1.760 1.850 8,625,518 15,617,117 1.8106 1.784 1.775 1.784 1.697 1.784 8,943,888 1.7461 3.93%
2026-07-10 0 1.780 1.780 1.790 1.750 1.820 7,586,028 13,573,301 1.7893 1.717 1.717 1.726 1.688 1.755 7,866,030 1.7256 0.56%
2026-07-09 0 1.770 1.760 1.770 1.740 1.880 15,552,800 27,762,208 1.7850 1.707 1.697 1.707 1.678 1.813 16,126,857 1.7215 -6.35%
2026-07-08 0 1.890 1.890 1.900 1.760 1.900 19,844,000 36,672,758 1.8481 1.823 1.823 1.832 1.697 1.832 20,576,446 1.7823 6.78%
2026-07-07 0 1.770 1.770 1.780 1.680 1.900 49,731,600 87,830,902 1.7661 1.707 1.707 1.717 1.620 1.832 51,567,203 1.7032 -5.35%
2026-07-06 0 1.870 1.870 1.880 1.860 1.920 5,673,338 10,681,941 1.8828 1.803 1.803 1.813 1.794 1.852 5,882,742 1.8158 -1.58%
2026-07-03 0 1.900 1.900 1.910 1.830 1.930 11,462,400 21,825,242 1.9041 1.832 1.832 1.842 1.765 1.861 11,885,479 1.8363 3.26%
2026-07-02 0 1.840 1.840 1.850 1.810 1.960 21,861,200 40,945,615 1.8730 1.775 1.775 1.784 1.746 1.890 22,668,101 1.8063 -2.13%
2026-06-30 0 1.880 1.870 1.880 1.820 1.890 28,304,400 52,783,062 1.8648 1.813 1.803 1.813 1.755 1.823 29,349,121 1.7985 0.00%
2026-06-29 0 1.880 1.870 1.880 1.770 1.900 27,435,200 50,955,393 1.8573 1.813 1.803 1.813 1.707 1.832 28,447,839 1.7912 6.21%
2026-06-26 0 1.770 1.760 1.770 1.710 1.780 25,105,600 43,813,944 1.7452 1.707 1.697 1.707 1.649 1.717 26,032,253 1.6831 -0.56%
2026-06-25 0 1.780 1.770 1.780 1.650 1.780 36,790,400 63,301,312 1.7206 1.717 1.707 1.717 1.591 1.717 38,148,341 1.6593 3.49%
2026-06-24 0 1.720 1.710 1.720 1.710 1.850 27,404,000 47,887,762 1.7475 1.659 1.649 1.659 1.649 1.784 28,415,487 1.6853 -6.01%
2026-06-23 0 1.830 1.830 1.840 1.820 1.870 11,543,600 21,151,608 1.8323 1.765 1.765 1.775 1.755 1.803 11,969,677 1.7671 -1.61%
2026-06-22 0 1.860 1.850 1.860 1.800 1.900 14,873,200 27,346,568 1.8386 1.794 1.784 1.794 1.736 1.832 15,422,173 1.7732 -1.59%
2026-06-18 0 1.890 1.880 1.890 1.860 1.980 17,464,000 33,209,369 1.9016 1.823 1.813 1.823 1.794 1.910 18,108,600 1.8339 -5.03%
2026-06-17 0 1.990 1.980 1.990 1.950 2.050 14,420,006 28,662,063 1.9877 1.919 1.910 1.919 1.881 1.977 14,952,251 1.9169 -1.97%
2026-06-16 0 2.030 2.020 2.030 1.980 2.090 17,037,509 34,309,846 2.0138 1.958 1.948 1.958 1.910 2.016 17,666,367 1.9421 -2.87%
2026-06-15 0 2.090 2.080 2.090 2.050 2.190 13,830,880 29,072,562 2.1020 2.016 2.006 2.016 1.977 2.112 14,341,381 2.0272 -1.42%
2026-06-12 0 2.120 2.120 2.130 2.040 2.160 23,512,691 49,467,550 2.1039 2.045 2.045 2.054 1.967 2.083 24,380,549 2.0290 0.95%
2026-06-11 0 2.100 2.090 2.100 2.040 2.120 17,572,622 36,629,869 2.0845 2.025 2.016 2.025 1.967 2.045 18,221,231 2.0103 0.96%
2026-06-10 0 2.080 2.070 2.080 2.070 2.150 21,618,252 45,238,098 2.0926 2.006 1.996 2.006 1.996 2.073 22,416,186 2.0181 -2.35%
2026-06-09 0 2.130 2.120 2.130 2.120 2.190 16,457,222 35,280,977 2.1438 2.054 2.045 2.054 2.045 2.112 17,064,661 2.0675 -3.18%
2026-06-08 0 2.200 2.190 2.200 2.130 2.250 13,664,698 30,077,853 2.2011 2.122 2.112 2.122 2.054 2.170 14,169,065 2.1228 0.46%
2026-06-05 0 2.190 2.190 2.200 2.190 2.280 14,862,221 33,125,307 2.2288 2.112 2.112 2.122 2.112 2.199 15,410,789 2.1495 -1.79%
2026-06-04 0 2.230 2.220 2.230 2.170 2.270 29,430,728 65,102,960 2.2121 2.151 2.141 2.151 2.093 2.189 30,517,022 2.1333 -1.33%
2026-06-03 0 2.260 2.250 2.260 2.220 2.290 13,236,848 29,782,641 2.2500 2.180 2.170 2.180 2.141 2.208 13,725,423 2.1699 -1.31%
2026-06-02 0 2.290 2.280 2.290 2.270 2.400 12,790,489 29,708,179 2.3227 2.208 2.199 2.208 2.189 2.315 13,262,588 2.2400 -3.78%
2026-06-01 0 2.380 2.370 2.380 2.330 2.480 23,029,913 55,305,687 2.4015 2.295 2.286 2.295 2.247 2.392 23,879,952 2.3160 0.42%
2026-05-29 0 2.370 2.350 2.370 2.250 2.440 33,489,464 79,334,814 2.3689 2.286 2.266 2.286 2.170 2.353 34,725,567 2.2846 4.41%
2026-05-28 0 2.270 2.260 2.270 2.210 2.330 21,493,577 48,396,605 2.2517 2.189 2.180 2.189 2.131 2.247 22,286,909 2.1715 -2.16%
2026-05-27 0 2.320 2.320 2.330 2.290 2.410 28,074,239 65,128,690 2.3199 2.237 2.237 2.247 2.208 2.324 29,110,465 2.2373 -3.73%
2026-05-26 0 2.410 2.410 2.420 2.390 2.500 13,435,140 32,428,449 2.4137 2.324 2.324 2.334 2.305 2.411 13,931,034 2.3278 -3.60%
2026-05-22 0 2.500 2.490 2.500 2.410 2.510 25,660,660 63,262,622 2.4654 2.411 2.401 2.411 2.324 2.421 26,607,800 2.3776 0.81%
2026-05-21 0 2.480 2.470 2.480 2.450 2.600 36,962,696 92,217,588 2.4949 2.392 2.382 2.392 2.363 2.507 38,326,996 2.4061 -3.12%
2026-05-20 0 2.560 2.560 2.570 2.530 2.710 43,948,287 112,868,710 2.5682 2.469 2.469 2.479 2.440 2.614 45,570,427 2.4768 -5.19%
2026-05-19 0 2.700 2.690 2.700 2.670 2.760 19,263,474 52,022,513 2.7006 2.604 2.594 2.604 2.575 2.662 19,974,493 2.6044 -0.37%
2026-05-18 0 2.710 2.700 2.710 2.650 2.870 51,994,435 140,942,371 2.7107 2.614 2.604 2.614 2.556 2.768 53,913,560 2.6142 -6.23%
2026-05-15 0 2.890 2.880 2.890 2.820 2.980 30,618,850 87,533,334 2.8588 2.787 2.777 2.787 2.720 2.874 31,748,998 2.7570 -3.02%
2026-05-14 0 2.980 2.970 2.980 2.960 3.100 20,190,700 60,574,420 3.0001 2.874 2.864 2.874 2.855 2.990 20,935,943 2.8933 -3.87%
2026-05-13 0 3.100 3.090 3.100 3.050 3.130 16,002,932 49,250,080 3.0776 2.990 2.980 2.990 2.941 3.019 16,593,603 2.9680 -0.32%
2026-05-12 0 3.110 3.100 3.110 3.090 3.200 17,764,539 55,690,687 3.1349 2.999 2.990 2.999 2.980 3.086 18,420,232 3.0233 -2.81%
2026-05-11 0 3.200 3.190 3.200 3.150 3.310 29,023,592 93,295,654 3.2145 3.086 3.076 3.086 3.038 3.192 30,094,859 3.1001 -3.32%
2026-05-08 0 3.310 3.290 3.310 3.180 3.320 10,672,249 34,828,000 3.2634 3.192 3.173 3.192 3.067 3.202 11,066,164 3.1473 1.22%
2026-05-07 0 3.270 3.260 3.270 3.250 3.350 16,604,754 54,513,828 3.2830 3.154 3.144 3.154 3.134 3.231 17,217,639 3.1662 -0.91%
2026-05-06 0 3.300 3.300 3.310 3.230 3.440 17,434,714 57,319,654 3.2877 3.183 3.183 3.192 3.115 3.318 18,078,233 3.1706 -1.49%
2026-05-05 0 3.350 3.340 3.350 3.300 3.370 5,876,904 19,590,017 3.3334 3.231 3.221 3.231 3.183 3.250 6,093,822 3.2147 0.00%
2026-05-04 0 3.350 3.350 3.360 3.330 3.480 4,530,290 15,224,119 3.3605 3.231 3.231 3.240 3.211 3.356 4,697,504 3.2409 -2.52%
2026-04-30 0 3.480 3.470 3.480 3.350 3.500 32,361,150 111,808,585 3.4550 3.314 3.305 3.314 3.190 3.333 33,980,361 3.2904 3.88%
2026-04-29 0 3.350 3.350 3.360 3.210 3.410 24,254,031 80,781,508 3.3306 3.190 3.190 3.200 3.057 3.248 25,467,597 3.1719 4.36%
2026-04-28 0 3.210 3.210 3.220 3.120 3.230 15,238,165 48,330,996 3.1717 3.057 3.057 3.067 2.971 3.076 16,000,616 3.0206 1.90%
2026-04-27 0 3.150 3.150 3.160 3.140 3.210 12,554,234 39,794,622 3.1698 3.000 3.000 3.009 2.990 3.057 13,182,393 3.0188 0.32%
2026-04-24 0 3.140 3.140 3.150 3.070 3.200 19,234,824 60,039,041 3.1214 2.990 2.990 3.000 2.924 3.048 20,197,251 2.9726 -1.87%
2026-04-23 0 3.200 3.190 3.200 3.090 3.280 41,194,481 131,044,702 3.1811 3.048 3.038 3.048 2.943 3.124 43,255,673 3.0295 4.92%
2026-04-22 0 3.050 3.050 3.060 3.030 3.160 29,241,566 89,790,278 3.0706 2.905 2.905 2.914 2.886 3.009 30,704,687 2.9243 -2.87%
2026-04-21 0 3.140 3.130 3.140 3.110 3.220 22,255,966 69,801,020 3.1363 2.990 2.981 2.990 2.962 3.067 23,369,558 2.9868 -2.48%
2026-04-20 0 3.220 3.210 3.220 3.050 3.250 163,335,864 597,326,300 3.6570 3.067 3.057 3.067 2.905 3.095 171,508,479 3.4828 3.87%
2026-04-17 0 3.100 3.100 3.110 3.050 3.500 107,030,794 338,783,939 3.1653 2.952 2.952 2.962 2.905 3.333 112,386,149 3.0145 -11.17%
2026-04-16 0 3.490 3.490 3.500 3.390 4.200 147,554,952 540,708,712 3.6645 3.324 3.324 3.333 3.228 4.000 154,937,959 3.4898 -19.03%
2026-04-15 0 4.310 4.300 4.310 4.290 4.600 31,408,546 137,419,701 4.3752 4.105 4.095 4.105 4.086 4.381 32,980,093 4.1667 -3.58%
2026-04-14 0 4.470 4.460 4.470 4.410 4.600 11,175,090 50,025,588 4.4765 4.257 4.247 4.257 4.200 4.381 11,734,243 4.2632 0.00%
2026-04-13 0 4.470 4.470 4.500 4.360 4.560 13,483,781 59,998,220 4.4497 4.257 4.257 4.286 4.152 4.343 14,158,451 4.2376 -1.97%
2026-04-10 0 4.560 4.550 4.560 4.510 4.800 9,647,069 44,468,699 4.6096 4.343 4.333 4.343 4.295 4.571 10,129,766 4.3899 -2.77%
2026-04-09 0 4.690 4.690 4.700 4.530 4.740 14,257,003 66,915,969 4.6936 4.467 4.467 4.476 4.314 4.514 14,970,361 4.4699 3.30%
2026-04-08 0 4.540 4.540 4.550 4.450 4.730 13,343,409 61,224,900 4.5884 4.324 4.324 4.333 4.238 4.505 14,011,055 4.3698 2.02%
2026-04-02 0 4.450 4.440 4.450 4.360 4.530 7,006,484 31,041,801 4.4304 4.238 4.228 4.238 4.152 4.314 7,357,058 4.2193 -1.11%
2026-04-01 0 4.500 4.490 4.500 4.310 4.520 15,797,792 69,899,456 4.4246 4.286 4.276 4.286 4.105 4.305 16,588,245 4.2138 6.38%
2026-03-31 0 4.230 4.220 4.230 4.180 4.330 13,143,888 55,600,640 4.2302 4.028 4.019 4.028 3.981 4.124 13,801,551 4.0286 -1.40%
2026-03-30 0 4.290 4.280 4.290 4.140 4.360 9,949,547 42,405,835 4.2621 4.086 4.076 4.086 3.943 4.152 10,447,379 4.0590 3.37%
2026-03-27 0 4.150 4.150 4.170 4.080 4.250 10,450,622 43,665,907 4.1783 3.952 3.952 3.971 3.886 4.047 10,973,526 3.9792 1.72%
2026-03-26 0 4.080 4.060 4.080 4.010 4.300 15,978,698 65,296,322 4.0865 3.886 3.867 3.886 3.819 4.095 16,778,202 3.8917 -4.67%
2026-03-25 0 4.280 4.250 4.280 4.230 4.440 12,560,634 54,343,888 4.3265 4.076 4.047 4.076 4.028 4.228 13,189,113 4.1204 0.00%
2026-03-24 0 4.280 4.270 4.280 4.090 4.310 16,723,831 70,433,934 4.2116 4.076 4.067 4.076 3.895 4.105 17,560,619 4.0109 6.47%
2026-03-23 0 4.020 4.020 4.030 3.980 4.180 21,169,169 85,883,027 4.0570 3.828 3.828 3.838 3.790 3.981 22,228,382 3.8637 -4.06%
2026-03-20 0 4.190 4.190 4.220 4.180 4.360 13,946,660 59,363,277 4.2565 3.990 3.990 4.019 3.981 4.152 14,644,490 4.0536 -3.46%
2026-03-19 0 4.340 4.340 4.350 4.300 4.520 18,635,356 81,663,324 4.3822 4.133 4.133 4.143 4.095 4.305 19,567,788 4.1734 -4.19%
2026-03-18 0 4.530 4.520 4.530 4.300 4.590 30,484,896 136,087,730 4.4641 4.314 4.305 4.314 4.095 4.371 32,010,227 4.2514 5.35%
2026-03-17 0 4.300 4.290 4.300 4.200 4.600 36,175,374 159,568,552 4.4110 4.095 4.086 4.095 4.000 4.381 37,985,432 4.2008 1.42%
2026-03-16 0 4.240 4.230 4.240 3.880 4.250 54,684,513 226,051,428 4.1337 4.038 4.028 4.038 3.695 4.047 57,420,688 3.9368 10.13%
2026-03-13 0 3.850 3.840 3.850 3.760 4.150 28,274,608 110,168,757 3.8964 3.667 3.657 3.667 3.581 3.952 29,689,346 3.7107 0.79%
2026-03-12 0 3.820 3.820 3.830 3.740 3.970 13,128,959 50,227,168 3.8257 3.638 3.638 3.647 3.562 3.781 13,785,875 3.6434 -3.54%
2026-03-11 0 3.960 3.960 3.970 3.820 3.970 5,979,643 23,388,117 3.9113 3.771 3.771 3.781 3.638 3.781 6,278,838 3.7249 2.33%
2026-03-10 0 3.870 3.870 3.880 3.760 3.900 5,461,504 21,097,218 3.8629 3.686 3.686 3.695 3.581 3.714 5,734,774 3.6788 4.03%
2026-03-09 0 3.720 3.700 3.720 3.660 3.800 14,492,438 53,493,288 3.6911 3.543 3.524 3.543 3.486 3.619 15,217,576 3.5152 -2.62%
2026-03-06 0 3.820 3.820 3.840 3.770 3.870 5,741,547 21,870,718 3.8092 3.638 3.638 3.657 3.590 3.686 6,028,829 3.6277 0.53%
2026-03-05 0 3.800 3.800 3.810 3.770 3.910 5,428,432 20,856,278 3.8420 3.619 3.619 3.628 3.590 3.724 5,700,047 3.6590 1.06%
2026-03-04 0 3.760 3.750 3.760 3.700 3.890 11,088,210 41,638,762 3.7552 3.581 3.571 3.581 3.524 3.705 11,643,016 3.5763 -1.05%
2026-03-03 0 3.800 3.800 3.810 3.770 3.980 10,534,121 40,549,553 3.8494 3.619 3.619 3.628 3.590 3.790 11,061,203 3.6659 -4.52%
2026-03-02 0 3.980 3.970 3.980 3.880 4.050 11,645,752 46,211,162 3.9681 3.790 3.781 3.790 3.695 3.857 12,228,455 3.7790 -3.16%
2026-02-27 0 4.110 4.100 4.110 3.960 4.190 16,574,251 67,351,548 4.0636 3.914 3.905 3.914 3.771 3.990 17,403,554 3.8700 -1.67%
2026-02-26 0 4.180 4.150 4.180 3.900 4.210 25,784,583 106,286,919 4.1221 3.981 3.952 3.981 3.714 4.009 27,074,731 3.9257 7.73%
2026-02-25 0 3.880 3.880 3.890 3.700 3.900 17,562,402 67,511,782 3.8441 3.695 3.695 3.705 3.524 3.714 18,441,148 3.6609 4.86%
2026-02-24 0 3.700 3.690 3.700 3.660 3.790 14,490,691 53,963,693 3.7240 3.524 3.514 3.524 3.486 3.609 15,215,742 3.5466 0.27%
2026-02-23 0 3.690 3.680 3.690 3.640 3.740 1,874,562 6,894,818 3.6781 3.514 3.505 3.514 3.467 3.562 1,968,357 3.5028 -0.27%
2026-02-20 0 3.700 3.700 3.710 3.660 3.830 5,229,283 19,341,993 3.6988 3.524 3.524 3.533 3.486 3.647 5,490,934 3.5225 -4.39%
2026-02-16 0 3.870 3.840 3.870 3.830 3.900 305,200 1,176,892 3.8561 3.686 3.657 3.686 3.647 3.714 320,471 3.6724 -2.03%
2026-02-13 0 3.950 3.920 3.950 3.820 3.970 9,117,378 35,694,591 3.9150 3.762 3.733 3.762 3.638 3.781 9,573,572 3.7285 1.54%
2026-02-12 0 3.890 3.880 3.890 3.860 4.010 8,315,749 32,503,695 3.9087 3.705 3.695 3.705 3.676 3.819 8,731,833 3.7224 -2.26%
2026-02-11 0 3.980 3.970 3.980 3.960 4.140 23,401,148 94,235,674 4.0270 3.790 3.781 3.790 3.771 3.943 24,572,039 3.8351 -3.63%
2026-02-10 0 4.130 4.130 4.140 4.090 4.210 12,364,538 51,022,841 4.1265 3.933 3.933 3.943 3.895 4.009 12,983,206 3.9299 -2.13%
2026-02-09 0 4.220 4.210 4.220 4.160 4.340 17,098,642 72,190,379 4.2220 4.019 4.009 4.019 3.962 4.133 17,954,184 4.0208 0.96%
2026-02-06 0 4.180 4.180 4.190 4.170 4.330 10,415,298 44,191,914 4.2430 3.981 3.981 3.990 3.971 4.124 10,936,434 4.0408 -0.71%
2026-02-05 0 4.210 4.200 4.210 4.190 4.330 13,399,765 56,619,508 4.2254 4.009 4.000 4.009 3.990 4.124 14,070,231 4.0241 -2.32%
2026-02-04 0 4.310 4.290 4.310 4.270 4.430 7,914,443 34,203,001 4.3216 4.105 4.086 4.105 4.067 4.219 8,310,447 4.1157 -2.71%
2026-02-03 0 4.430 4.420 4.430 4.290 4.480 12,068,450 52,852,617 4.3794 4.219 4.209 4.219 4.086 4.267 12,672,303 4.1707 3.02%
2026-02-02 0 4.300 4.290 4.300 4.170 4.360 13,931,947 59,485,146 4.2697 4.095 4.086 4.095 3.971 4.152 14,629,041 4.0662 0.94%
2026-01-30 0 4.260 4.240 4.260 4.020 4.530 32,543,801 136,075,827 4.1813 4.057 4.038 4.057 3.828 4.314 34,172,151 3.9821 -1.16%
2026-01-29 0 4.310 4.300 4.310 4.090 4.320 12,300,125 51,968,063 4.2250 4.105 4.095 4.105 3.895 4.114 12,915,570 4.0237 2.62%
2026-01-28 0 4.200 4.180 4.200 4.170 4.330 8,927,623 37,809,629 4.2351 4.000 3.981 4.000 3.971 4.124 9,374,322 4.0333 0.00%
2026-01-27 0 4.200 4.190 4.200 4.140 4.370 9,338,973 39,489,340 4.2284 4.000 3.990 4.000 3.943 4.162 9,806,255 4.0270 -1.41%
2026-01-26 0 4.260 4.260 4.270 4.170 4.490 23,538,961 100,340,103 4.2627 4.057 4.057 4.067 3.971 4.276 24,716,748 4.0596 -3.40%
2026-01-23 0 4.410 4.400 4.410 4.190 4.430 24,698,539 107,154,990 4.3385 4.200 4.190 4.200 3.990 4.219 25,934,346 4.1318 4.26%
2026-01-22 0 4.230 4.220 4.230 4.060 4.230 8,625,414 35,770,929 4.1472 4.028 4.019 4.028 3.867 4.028 9,056,992 3.9495 3.17%
2026-01-21 0 4.100 4.090 4.100 4.010 4.100 9,175,997 37,161,115 4.0498 3.905 3.895 3.905 3.819 3.905 9,635,124 3.8568 0.00%
2026-01-20 0 4.100 4.060 4.100 3.990 4.270 28,622,177 118,793,659 4.1504 3.905 3.867 3.905 3.800 4.067 30,054,306 3.9526 1.74%
2026-01-19 0 4.030 4.020 4.030 3.890 4.060 22,340,609 88,843,582 3.9768 3.838 3.828 3.838 3.705 3.867 23,458,436 3.7873 -0.49%
2026-01-16 0 4.050 4.050 4.060 3.970 4.200 16,824,312 68,331,855 4.0615 3.857 3.857 3.867 3.781 4.000 17,666,127 3.8680 -1.94%
2026-01-15 0 4.130 4.120 4.130 4.010 4.150 15,534,306 63,671,020 4.0987 3.933 3.924 3.933 3.819 3.952 16,311,575 3.9034 2.99%
2026-01-14 0 4.010 4.010 4.020 3.860 4.140 28,414,678 114,357,219 4.0246 3.819 3.819 3.828 3.676 3.943 29,836,425 3.8328 3.62%
2026-01-13 0 3.870 3.860 3.870 3.800 3.950 16,544,364 64,360,378 3.8902 3.686 3.676 3.686 3.619 3.762 17,372,172 3.7048 1.84%
2026-01-12 0 3.800 3.790 3.800 3.550 3.810 18,213,794 67,751,971 3.7198 3.619 3.609 3.619 3.381 3.628 19,125,133 3.5426 4.97%
2026-01-09 0 3.620 3.620 3.630 3.550 3.640 9,434,570 33,858,360 3.5888 3.448 3.448 3.457 3.381 3.467 9,906,635 3.4177 0.00%
2026-01-08 0 3.620 3.620 3.630 3.600 3.720 6,729,095 24,455,883 3.6343 3.448 3.448 3.457 3.428 3.543 7,065,790 3.4612 -1.36%
2026-01-07 0 3.670 3.670 3.680 3.660 3.760 10,530,425 39,006,501 3.7042 3.495 3.495 3.505 3.486 3.581 11,057,322 3.5277 -1.61%
2026-01-06 0 3.730 3.720 3.730 3.510 3.750 30,263,703 111,704,153 3.6910 3.552 3.543 3.552 3.343 3.571 31,777,967 3.5151 6.88%
2026-01-05 0 3.490 3.480 3.490 3.460 3.630 14,515,453 51,121,910 3.5219 3.324 3.314 3.324 3.295 3.457 15,241,743 3.3541 -1.13%
2026-01-02 0 3.530 3.530 3.550 3.500 3.600 2,079,641 7,341,953 3.5304 3.362 3.362 3.381 3.333 3.428 2,183,697 3.3622 -1.40%
2025-12-31 0 3.580 3.580 3.590 3.540 3.640 6,343,200 22,785,820 3.5922 3.409 3.409 3.419 3.371 3.467 6,660,586 3.4210 -0.28%
2025-12-30 0 3.590 3.590 3.610 3.530 3.650 10,116,887 36,383,015 3.5963 3.419 3.419 3.438 3.362 3.476 10,623,092 3.4249 0.84%
2025-12-29 0 3.560 3.560 3.570 3.540 3.690 11,559,754 41,833,211 3.6189 3.390 3.390 3.400 3.371 3.514 12,138,154 3.4464 0.28%
2025-12-24 0 3.550 3.550 3.560 3.550 3.670 5,838,470 20,940,736 3.5867 3.381 3.381 3.390 3.381 3.495 6,130,602 3.4158 -1.39%
2025-12-23 0 3.600 3.600 3.610 3.480 3.680 17,078,053 61,568,190 3.6051 3.428 3.428 3.438 3.314 3.505 17,932,564 3.4333 2.56%
2025-12-22 0 3.510 3.490 3.510 3.360 3.530 13,565,718 47,258,599 3.4837 3.343 3.324 3.343 3.200 3.362 14,244,487 3.3177 5.09%
2025-12-19 0 3.340 3.340 3.360 3.330 3.390 4,596,319 15,391,692 3.3487 3.181 3.181 3.200 3.171 3.228 4,826,299 3.1891 -0.89%
2025-12-18 0 3.370 3.370 3.380 3.330 3.410 5,835,584 19,623,132 3.3627 3.209 3.209 3.219 3.171 3.248 6,127,571 3.2024 -0.88%
2025-12-17 0 3.400 3.400 3.410 3.360 3.430 4,180,149 14,188,231 3.3942 3.238 3.238 3.248 3.200 3.267 4,389,305 3.2325 0.59%
2025-12-16 0 3.380 3.380 3.390 3.370 3.490 8,914,755 30,344,783 3.4039 3.219 3.219 3.228 3.209 3.324 9,360,811 3.2417 -2.59%
2025-12-15 0 3.470 3.470 3.480 3.390 3.540 14,734,433 51,257,015 3.4787 3.305 3.305 3.314 3.228 3.371 15,471,680 3.3130 2.06%
2025-12-12 0 3.400 3.400 3.410 3.340 3.500 21,532,088 74,304,100 3.4509 3.238 3.238 3.248 3.181 3.333 22,609,460 3.2864 2.10%
2025-12-11 0 3.330 3.320 3.330 3.250 3.340 10,317,486 34,151,718 3.3101 3.171 3.162 3.171 3.095 3.181 10,833,728 3.1524 2.46%
2025-12-10 0 3.250 3.240 3.250 3.220 3.330 11,632,401 37,838,684 3.2529 3.095 3.086 3.095 3.067 3.171 12,214,436 3.0979 -2.11%
2025-12-09 0 3.320 3.310 3.320 3.290 3.440 11,768,146 39,388,869 3.3471 3.162 3.152 3.162 3.133 3.276 12,356,973 3.1876 -3.77%
2025-12-08 0 3.450 3.440 3.450 3.400 3.550 21,748,480 74,820,738 3.4403 3.286 3.276 3.286 3.238 3.381 22,836,679 3.2763 -2.54%
2025-12-05 0 3.540 3.540 3.550 3.480 3.590 13,729,369 48,436,700 3.5280 3.371 3.371 3.381 3.314 3.419 14,416,327 3.3599 -0.56%
2025-12-04 0 3.560 3.560 3.570 3.550 3.690 10,336,297 37,235,493 3.6024 3.390 3.390 3.400 3.381 3.514 10,853,480 3.4307 -3.26%
2025-12-03 0 3.680 3.680 3.690 3.680 3.820 8,584,086 32,009,269 3.7289 3.505 3.505 3.514 3.505 3.638 9,013,596 3.5512 -1.34%
2025-12-02 0 3.730 3.720 3.730 3.620 3.730 8,610,302 31,747,193 3.6871 3.552 3.543 3.552 3.448 3.552 9,041,124 3.5114 0.81%
2025-12-01 0 3.700 3.700 3.710 3.690 3.770 8,178,710 30,415,817 3.7189 3.524 3.524 3.533 3.514 3.590 8,587,937 3.5417 0.00%
2025-11-28 0 3.700 3.700 3.710 3.690 3.810 6,203,705 23,212,487 3.7417 3.524 3.524 3.533 3.514 3.628 6,514,111 3.5634 -1.60%
2025-11-27 0 3.760 3.750 3.760 3.720 3.830 11,328,320 42,715,615 3.7707 3.581 3.571 3.581 3.543 3.647 11,895,140 3.5910 0.00%
2025-11-26 0 3.760 3.760 3.770 3.750 3.900 12,287,544 46,774,252 3.8066 3.581 3.581 3.590 3.571 3.714 12,902,359 3.6252 -2.08%
2025-11-25 0 3.840 3.830 3.840 3.710 3.850 9,580,822 36,321,983 3.7911 3.657 3.647 3.657 3.533 3.667 10,060,205 3.6105 1.32%
2025-11-24 0 3.790 3.780 3.790 3.740 3.870 10,772,562 40,894,565 3.7962 3.609 3.600 3.609 3.562 3.686 11,311,574 3.6153 -1.30%
2025-11-21 0 3.840 3.840 3.850 3.770 3.910 10,491,921 40,296,946 3.8408 3.657 3.657 3.667 3.590 3.724 11,016,891 3.6577 -1.03%
2025-11-20 0 3.880 3.870 3.880 3.740 3.950 18,618,250 71,527,853 3.8418 3.695 3.686 3.695 3.562 3.762 19,549,826 3.6587 -1.52%
2025-11-19 0 3.940 3.930 3.940 3.870 4.180 18,850,021 74,207,959 3.9368 3.752 3.743 3.752 3.686 3.981 19,793,194 3.7492 -3.43%
2025-11-18 0 4.080 4.070 4.080 3.990 4.150 10,929,258 44,300,391 4.0534 3.886 3.876 3.886 3.800 3.952 11,476,110 3.8602 -1.45%
2025-11-17 0 4.140 4.120 4.140 4.100 4.270 18,321,088 76,043,621 4.1506 3.943 3.924 3.943 3.905 4.067 19,237,795 3.9528 -2.59%
2025-11-14 0 4.250 4.250 4.260 4.150 4.410 20,743,429 88,551,860 4.2689 4.047 4.047 4.057 3.952 4.200 21,781,340 4.0655 0.95%
2025-11-13 0 4.210 4.210 4.220 4.190 4.350 17,980,151 76,368,054 4.2474 4.009 4.009 4.019 3.990 4.143 18,879,799 4.0450 -1.86%
2025-11-12 0 4.290 4.280 4.290 4.160 4.440 40,591,514 174,353,929 4.2953 4.086 4.076 4.086 3.962 4.228 42,622,537 4.0907 3.37%
2025-11-11 0 4.150 4.140 4.150 4.040 4.250 20,230,468 83,988,198 4.1516 3.952 3.943 3.952 3.847 4.047 21,242,712 3.9537 0.24%
2025-11-10 0 4.140 4.140 4.160 3.950 4.280 32,095,942 133,241,741 4.1514 3.943 3.943 3.962 3.762 4.076 33,701,883 3.9535 4.81%
2025-11-07 0 3.950 3.930 3.950 3.830 3.990 15,549,045 60,762,661 3.9078 3.762 3.743 3.762 3.647 3.800 16,327,051 3.7216 -1.25%
2025-11-06 0 4.000 3.990 4.000 3.840 4.040 19,964,053 78,823,364 3.9483 3.809 3.800 3.809 3.657 3.847 20,962,967 3.7601 2.56%
2025-11-05 0 3.900 3.890 3.900 3.830 3.960 18,985,767 73,890,249 3.8919 3.714 3.705 3.714 3.647 3.771 19,935,732 3.7064 -2.50%
2025-11-04 0 4.000 4.000 4.010 3.920 4.170 28,050,045 113,080,241 4.0314 3.809 3.809 3.819 3.733 3.971 29,453,547 3.8393 -2.20%
2025-11-03 0 4.090 4.090 4.100 3.860 4.230 53,167,225 215,926,206 4.0613 3.895 3.895 3.905 3.676 4.028 55,827,481 3.8677 6.23%
2025-10-31 0 3.850 3.850 3.860 3.620 3.940 48,359,777 185,770,089 3.8414 3.667 3.667 3.676 3.448 3.752 50,779,490 3.6584 6.65%
2025-10-30 0 3.610 3.610 3.620 3.500 3.630 15,666,801 55,755,486 3.5588 3.438 3.438 3.448 3.333 3.457 16,450,699 3.3892 4.03%
2025-10-28 0 3.470 3.460 3.470 3.420 3.590 18,487,238 64,743,695 3.5021 3.305 3.295 3.305 3.257 3.419 19,412,259 3.3352 -3.07%
2025-10-27 0 3.580 3.570 3.580 3.510 3.630 9,506,790 34,008,894 3.5773 3.409 3.400 3.409 3.343 3.457 9,982,468 3.4069 -0.28%
2025-10-24 0 3.590 3.590 3.600 3.580 3.690 12,913,498 46,730,464 3.6187 3.419 3.419 3.428 3.409 3.514 13,559,633 3.4463 -1.37%
2025-10-23 0 3.640 3.630 3.640 3.610 3.770 17,010,220 62,077,752 3.6494 3.467 3.457 3.467 3.438 3.590 17,861,337 3.4755 -3.45%
2025-10-22 0 3.770 3.760 3.770 3.610 3.850 34,745,622 130,168,056 3.7463 3.590 3.581 3.590 3.438 3.667 36,484,142 3.5678 3.29%
2025-10-21 0 3.650 3.650 3.660 3.580 3.720 23,136,875 84,333,090 3.6450 3.476 3.476 3.486 3.409 3.543 24,294,543 3.4713 0.55%
2025-10-20 0 3.630 3.630 3.640 3.610 3.730 23,285,489 85,239,497 3.6606 3.457 3.457 3.467 3.438 3.552 24,450,593 3.4862 0.55%
2025-10-17 0 3.610 3.600 3.610 3.570 3.770 34,037,181 124,524,386 3.6585 3.438 3.428 3.438 3.400 3.590 35,740,253 3.4841 -1.10%
2025-10-16 0 3.650 3.640 3.650 3.440 3.770 54,976,923 200,075,166 3.6393 3.476 3.467 3.476 3.276 3.590 57,727,729 3.4658 4.58%
2025-10-15 0 3.490 3.480 3.490 3.120 3.510 78,516,716 266,681,703 3.3965 3.324 3.314 3.324 2.971 3.343 82,445,350 3.2346 11.86%
2025-10-14 0 3.120 3.120 3.130 3.070 3.290 27,057,808 84,844,265 3.1357 2.971 2.971 2.981 2.924 3.133 28,411,663 2.9862 -4.00%
2025-10-13 0 3.250 3.250 3.260 3.140 3.310 18,534,966 59,719,216 3.2220 3.095 3.095 3.105 2.990 3.152 19,462,375 3.0684 -0.31%
2025-10-10 0 3.260 3.250 3.260 3.140 3.300 23,616,888 76,264,046 3.2292 3.105 3.095 3.105 2.990 3.143 24,798,574 3.0753 1.87%
2025-10-09 0 3.200 3.180 3.200 3.060 3.220 18,184,615 57,615,949 3.1684 3.048 3.028 3.048 2.914 3.067 19,094,494 3.0174 3.56%
2025-10-08 0 3.090 3.090 3.100 3.070 3.200 2,953,789 9,157,510 3.1003 2.943 2.943 2.952 2.924 3.048 3,101,584 2.9525 -3.74%
2025-10-06 0 3.210 3.200 3.210 3.160 3.220 1,872,250 5,983,406 3.1958 3.057 3.048 3.057 3.009 3.067 1,965,929 3.0436 0.00%
2025-10-03 0 3.210 3.200 3.210 3.190 3.260 1,244,518 3,997,405 3.2120 3.057 3.048 3.057 3.038 3.105 1,306,788 3.0590 -2.13%
2025-10-02 0 3.280 3.270 3.280 3.160 3.300 1,901,158 6,169,419 3.2451 3.124 3.114 3.124 3.009 3.143 1,996,284 3.0905 2.18%
2025-09-30 0 3.210 3.200 3.210 3.170 3.240 11,274,497 36,009,507 3.1939 3.057 3.048 3.057 3.019 3.086 11,838,624 3.0417 -0.93%
2025-09-29 0 3.240 3.230 3.240 3.110 3.250 10,555,874 33,793,785 3.2014 3.086 3.076 3.086 2.962 3.095 11,084,044 3.0489 2.53%
2025-09-26 0 3.160 3.160 3.170 3.160 3.400 24,378,573 79,722,611 3.2702 3.009 3.009 3.019 3.009 3.238 25,598,371 3.1144 -0.94%
2025-09-25 0 3.190 3.180 3.190 3.120 3.310 20,942,722 67,398,367 3.2182 3.038 3.028 3.038 2.971 3.152 21,990,605 3.0649 0.95%
2025-09-24 0 3.160 3.160 3.170 3.070 3.170 9,319,085 29,122,302 3.1250 3.009 3.009 3.019 2.924 3.019 9,785,371 2.9761 0.64%
2025-09-23 0 3.140 3.120 3.140 3.080 3.210 9,517,655 29,732,159 3.1239 2.990 2.971 2.990 2.933 3.057 9,993,877 2.9750 -1.57%
2025-09-22 0 3.190 3.170 3.190 3.170 3.230 6,150,150 19,604,122 3.1876 3.038 3.019 3.038 3.019 3.076 6,457,877 3.0357 -0.93%
2025-09-19 0 3.220 3.210 3.220 3.190 3.270 9,428,001 30,409,498 3.2254 3.067 3.057 3.067 3.038 3.114 9,899,737 3.0717 0.94%
2025-09-18 0 3.190 3.170 3.190 3.130 3.230 15,221,503 48,343,144 3.1760 3.038 3.019 3.038 2.981 3.076 15,983,121 3.0246 -0.93%
2025-09-17 0 3.220 3.220 3.230 3.210 3.350 15,168,627 49,174,076 3.2418 3.067 3.067 3.076 3.057 3.190 15,927,599 3.0874 -3.88%
2025-09-16 0 3.350 3.350 3.360 3.240 3.360 10,429,924 34,259,876 3.2848 3.190 3.190 3.200 3.086 3.200 10,951,792 3.1282 1.21%
2025-09-15 0 3.310 3.300 3.310 3.240 3.380 8,488,444 28,075,503 3.3075 3.152 3.143 3.152 3.086 3.219 8,913,169 3.1499 0.30%
2025-09-12 0 3.300 3.290 3.300 3.270 3.470 14,104,159 47,182,265 3.3453 3.143 3.133 3.143 3.114 3.305 14,809,870 3.1859 -2.65%
2025-09-11 0 3.390 3.380 3.390 3.300 3.410 9,186,315 31,005,385 3.3752 3.228 3.219 3.228 3.143 3.248 9,645,958 3.2143 0.89%
2025-09-10 0 3.360 3.350 3.360 3.290 3.400 15,816,230 53,177,604 3.3622 3.200 3.190 3.200 3.133 3.238 16,607,605 3.2020 2.13%
2025-09-09 0 3.290 3.280 3.290 3.220 3.330 19,749,223 64,512,374 3.2666 3.133 3.124 3.133 3.067 3.171 20,737,388 3.1109 -1.20%
2025-09-08 0 3.330 3.320 3.330 3.160 3.350 18,921,460 62,243,489 3.2896 3.171 3.162 3.171 3.009 3.190 19,868,207 3.1328 5.38%
2025-09-05 0 3.160 3.150 3.160 3.100 3.200 8,616,627 27,184,588 3.1549 3.009 3.000 3.009 2.952 3.048 9,047,765 3.0046 1.28%
2025-09-04 0 3.120 3.110 3.120 3.090 3.190 13,217,051 41,134,535 3.1122 2.971 2.962 2.971 2.943 3.038 13,878,375 2.9639 -1.58%
2025-09-03 0 3.170 3.160 3.170 3.160 3.220 6,816,988 21,700,447 3.1833 3.019 3.009 3.019 3.009 3.067 7,158,080 3.0316 -1.25%
2025-09-02 0 3.210 3.200 3.210 3.130 3.250 15,815,697 50,241,811 3.1767 3.057 3.048 3.057 2.981 3.095 16,607,046 3.0253 -0.31%
2025-09-01 0 3.220 3.220 3.230 3.180 3.280 9,034,175 29,202,634 3.2325 3.067 3.067 3.076 3.028 3.124 9,486,206 3.0784 -1.83%
2025-08-29 0 3.280 3.250 3.280 3.250 3.330 12,539,777 41,210,207 3.2864 3.124 3.095 3.124 3.095 3.171 13,167,213 3.1298 0.61%
2025-08-28 0 3.260 3.260 3.270 3.170 3.430 33,659,642 110,030,679 3.2689 3.105 3.105 3.114 3.019 3.267 35,343,824 3.1132 -3.83%
2025-08-27 0 3.390 3.390 3.400 3.330 3.580 35,488,684 121,447,680 3.4222 3.228 3.228 3.238 3.171 3.409 37,264,383 3.2591 -4.78%
2025-08-26 0 3.560 3.550 3.560 3.410 3.650 51,122,839 182,409,662 3.5681 3.390 3.381 3.390 3.248 3.476 53,680,803 3.3980 3.44%
2025-08-25 0 3.520 3.510 3.520 3.430 3.550 21,991,501 77,054,825 3.5038 3.278 3.268 3.278 3.194 3.305 23,618,581 3.2625 2.03%
2025-08-22 0 3.450 3.450 3.460 3.410 3.540 19,381,863 67,135,541 3.4638 3.212 3.212 3.222 3.175 3.296 20,815,864 3.2252 -1.99%
2025-08-21 0 3.520 3.520 3.530 3.470 3.600 20,693,013 72,473,971 3.5023 3.278 3.278 3.287 3.231 3.352 22,224,022 3.2611 -1.12%
2025-08-20 0 3.560 3.550 3.560 3.480 3.570 15,870,167 56,033,365 3.5307 3.315 3.305 3.315 3.240 3.324 17,044,349 3.2875 1.42%
2025-08-19 0 3.510 3.500 3.510 3.480 3.620 24,821,900 87,481,261 3.5244 3.268 3.259 3.268 3.240 3.371 26,658,392 3.2816 -2.50%
2025-08-18 0 3.600 3.590 3.600 3.560 3.740 36,731,989 132,408,712 3.6047 3.352 3.343 3.352 3.315 3.482 39,449,670 3.3564 -2.70%
2025-08-15 0 3.700 3.690 3.700 3.690 3.830 19,537,864 73,403,836 3.7570 3.445 3.436 3.445 3.436 3.566 20,983,407 3.4982 -2.89%
2025-08-14 0 3.810 3.800 3.810 3.700 3.810 16,452,007 61,700,971 3.7504 3.548 3.538 3.548 3.445 3.548 17,669,238 3.4920 0.79%
2025-08-13 0 3.780 3.770 3.780 3.670 3.900 47,677,718 181,737,906 3.8118 3.520 3.510 3.520 3.417 3.631 51,205,238 3.5492 3.85%
2025-08-12 0 3.640 3.640 3.650 3.560 3.730 24,259,248 88,376,928 3.6430 3.389 3.389 3.399 3.315 3.473 26,054,111 3.3921 1.11%
2025-08-11 0 3.600 3.600 3.610 3.580 3.750 24,267,019 87,929,492 3.6234 3.352 3.352 3.361 3.333 3.492 26,062,457 3.3738 -3.74%
2025-08-08 0 3.740 3.730 3.740 3.630 3.770 19,370,068 71,813,200 3.7074 3.482 3.473 3.482 3.380 3.510 20,803,197 3.4520 1.36%
2025-08-07 0 3.690 3.690 3.700 3.600 3.760 29,276,717 107,656,079 3.6772 3.436 3.436 3.445 3.352 3.501 31,442,807 3.4239 2.22%
2025-08-06 0 3.610 3.600 3.610 3.530 3.920 61,609,431 228,923,666 3.7157 3.361 3.352 3.361 3.287 3.650 66,167,714 3.4597 -0.28%
2025-08-05 0 3.620 3.610 3.620 3.460 3.730 41,666,566 147,906,002 3.5498 3.371 3.361 3.371 3.222 3.473 44,749,341 3.3052 1.97%
2025-08-04 0 3.550 3.540 3.550 3.480 3.670 24,864,811 87,910,717 3.5355 3.305 3.296 3.305 3.240 3.417 26,704,478 3.2920 -1.39%
2025-08-01 0 3.600 3.600 3.610 3.550 3.750 25,070,785 91,425,551 3.6467 3.352 3.352 3.361 3.305 3.492 26,925,691 3.3955 -1.91%
2025-07-31 0 3.670 3.670 3.690 3.660 3.810 16,834,927 62,619,739 3.7196 3.417 3.417 3.436 3.408 3.548 18,080,489 3.4634 -3.67%
2025-07-30 0 3.810 3.800 3.810 3.740 3.930 23,335,720 88,738,395 3.8027 3.548 3.538 3.548 3.482 3.659 25,062,255 3.5407 -2.06%
2025-07-29 0 3.890 3.860 3.890 3.780 3.930 23,633,487 90,904,733 3.8464 3.622 3.594 3.622 3.520 3.659 25,382,052 3.5815 0.52%
2025-07-28 0 3.870 3.860 3.870 3.600 3.910 43,786,843 166,680,198 3.8066 3.603 3.594 3.603 3.352 3.641 47,026,490 3.5444 5.74%
2025-07-25 0 3.660 3.650 3.660 3.600 3.780 22,710,629 83,373,876 3.6711 3.408 3.399 3.408 3.352 3.520 24,390,915 3.4182 -2.14%
2025-07-24 0 3.740 3.730 3.740 3.690 3.800 31,366,812 117,439,900 3.7441 3.482 3.473 3.482 3.436 3.538 33,687,541 3.4862 0.27%
2025-07-23 0 3.730 3.720 3.730 3.530 3.830 49,051,793 183,473,794 3.7404 3.473 3.464 3.473 3.287 3.566 52,680,977 3.4827 2.75%
2025-07-22 0 3.630 3.630 3.640 3.440 3.680 42,571,337 151,664,593 3.5626 3.380 3.380 3.389 3.203 3.426 45,721,053 3.3172 3.13%
2025-07-21 0 3.520 3.510 3.520 3.470 3.690 62,979,203 222,597,176 3.5345 3.278 3.268 3.278 3.231 3.436 67,638,831 3.2910 -4.61%
2025-07-18 0 3.690 3.680 3.690 3.380 3.960 287,071,900 1,065,740,204 3.7125 3.436 3.426 3.436 3.147 3.687 308,311,422 3.4567 8.21%
2025-07-17 0 3.410 3.410 3.420 3.400 3.610 103,984,400 356,794,938 3.4312 3.175 3.175 3.184 3.166 3.361 111,677,870 3.1949 -3.40%
2025-07-16 0 3.530 3.520 3.530 3.490 4.100 375,914,710 1,390,862,173 3.6999 3.287 3.278 3.287 3.250 3.818 403,727,425 3.4451 7.29%
2025-07-15 0 3.290 3.260 3.290 3.180 3.290 16,950,846 54,832,519 3.2348 3.063 3.035 3.063 2.961 3.063 18,204,984 3.0120 1.23%
2025-07-14 0 3.250 3.240 3.250 3.200 3.340 11,649,200 37,787,520 3.2438 3.026 3.017 3.026 2.980 3.110 12,511,087 3.0203 -1.81%
2025-07-11 0 3.310 3.300 3.310 3.210 3.330 14,967,200 48,936,002 3.2695 3.082 3.073 3.082 2.989 3.101 16,074,575 3.0443 0.00%
2025-07-10 0 3.310 3.310 3.320 3.280 3.450 12,192,400 40,706,930 3.3387 3.082 3.082 3.091 3.054 3.212 13,094,476 3.1087 -2.36%
2025-07-09 0 3.390 3.390 3.400 3.370 3.570 33,014,800 113,168,342 3.4278 3.156 3.156 3.166 3.138 3.324 35,457,458 3.1917 -3.69%
2025-07-08 0 3.520 3.510 3.520 3.340 3.580 27,858,800 96,127,705 3.4505 3.278 3.268 3.278 3.110 3.333 29,919,983 3.2128 1.15%
2025-07-07 0 3.480 3.470 3.480 3.320 3.510 21,437,200 73,553,234 3.4311 3.240 3.231 3.240 3.091 3.268 23,023,269 3.1947 3.57%
2025-07-04 0 3.360 3.350 3.360 3.280 3.400 14,740,300 49,090,273 3.3303 3.129 3.119 3.129 3.054 3.166 15,830,887 3.1009 0.60%
2025-07-03 0 3.340 3.330 3.340 3.230 3.420 23,293,350 77,121,382 3.3109 3.110 3.101 3.110 3.007 3.184 25,016,750 3.0828 0.60%
2025-07-02 0 3.320 3.310 3.320 3.050 3.600 166,190,350 556,209,947 3.3468 3.091 3.082 3.091 2.840 3.352 178,486,237 3.1163 10.73%
2025-06-30 0 3.080 3.080 3.100 2.950 3.150 32,378,400 99,296,562 3.0668 2.792 2.792 2.810 2.674 2.855 35,721,521 2.7797 3.01%
2025-06-27 0 2.990 2.980 2.990 2.880 3.030 19,948,500 59,141,225 2.9647 2.710 2.701 2.710 2.610 2.746 22,008,214 2.6872 1.70%
2025-06-26 0 2.940 2.940 2.950 2.940 3.090 26,124,436 77,911,899 2.9823 2.665 2.665 2.674 2.665 2.801 28,821,826 2.7032 -4.55%
2025-06-25 0 3.080 3.080 3.090 3.040 3.190 26,349,200 81,724,090 3.1016 2.792 2.792 2.801 2.755 2.891 29,069,797 2.8113 0.33%
2025-06-24 0 3.070 3.060 3.070 3.030 3.170 26,760,400 82,871,070 3.0968 2.783 2.774 2.783 2.746 2.873 29,523,454 2.8070 0.33%
2025-06-23 0 3.060 3.060 3.070 2.920 3.120 23,839,643 72,003,178 3.0203 2.774 2.774 2.783 2.647 2.828 26,301,124 2.7376 -0.65%
2025-06-20 0 3.080 3.080 3.090 3.060 3.210 16,073,744 49,941,132 3.1070 2.792 2.792 2.801 2.774 2.910 17,733,384 2.8162 0.33%
2025-06-19 0 3.070 3.070 3.080 3.010 3.280 35,447,600 112,237,761 3.1663 2.783 2.783 2.792 2.728 2.973 39,107,621 2.8700 -2.54%
2025-06-18 0 3.150 3.140 3.150 3.120 3.330 24,312,400 77,729,537 3.1971 2.855 2.846 2.855 2.828 3.018 26,822,694 2.8979 0.32%
2025-06-17 0 3.140 3.140 3.150 3.100 3.230 25,217,200 79,752,055 3.1626 2.846 2.846 2.855 2.810 2.928 27,820,916 2.8666 0.96%
2025-06-16 0 3.110 3.110 3.120 2.850 3.190 39,264,150 120,586,582 3.0712 2.819 2.819 2.828 2.583 2.891 43,318,236 2.7837 2.30%
2025-06-13 0 3.040 3.040 3.050 3.000 3.110 18,664,050 56,622,711 3.0338 2.755 2.755 2.765 2.719 2.819 20,591,143 2.7499 -1.30%
2025-06-12 0 3.080 3.080 3.090 3.000 3.140 27,544,800 84,041,322 3.0511 2.792 2.792 2.801 2.719 2.846 30,388,844 2.7655 -1.28%
2025-06-11 0 3.120 3.120 3.140 3.110 3.250 22,597,600 71,734,648 3.1744 2.828 2.828 2.846 2.819 2.946 24,930,838 2.8773 -1.89%
2025-06-10 0 3.180 3.170 3.180 3.060 3.330 48,568,800 154,929,456 3.1899 2.882 2.873 2.882 2.774 3.018 53,583,606 2.8914 2.58%
2025-06-09 0 3.100 3.100 3.110 3.000 3.140 39,107,964 120,304,356 3.0762 2.810 2.810 2.819 2.719 2.846 43,145,924 2.7883 4.38%
2025-06-06 0 2.970 2.960 2.970 2.960 3.220 42,531,400 129,873,401 3.0536 2.692 2.683 2.692 2.683 2.919 46,922,835 2.7678 -7.19%
2025-06-05 0 3.200 3.190 3.200 3.120 3.410 31,910,000 103,651,744 3.2483 2.901 2.891 2.901 2.828 3.091 35,204,758 2.9443 -5.04%
2025-06-04 0 3.370 3.370 3.380 3.330 3.470 30,370,400 103,060,362 3.3934 3.055 3.055 3.064 3.018 3.145 33,506,192 3.0759 -0.88%
2025-06-03 0 3.400 3.400 3.410 3.200 3.460 40,022,000 134,473,702 3.3600 3.082 3.082 3.091 2.901 3.136 44,154,335 3.0455 4.29%
2025-06-02 0 3.260 3.250 3.260 3.070 3.300 2,762,050 8,777,293 3.1778 2.955 2.946 2.955 2.783 2.991 3,047,236 2.8804 2.19%
2025-05-30 0 3.190 3.190 3.210 3.180 3.320 23,117,200 74,893,750 3.2397 2.891 2.891 2.910 2.882 3.009 25,504,088 2.9365 -3.04%
2025-05-29 0 3.290 3.270 3.290 3.060 3.300 32,486,400 104,376,000 3.2129 2.982 2.964 2.982 2.774 2.991 35,840,673 2.9122 5.45%
2025-05-28 0 3.120 3.120 3.130 3.080 3.300 45,316,400 144,929,676 3.1982 2.828 2.828 2.837 2.792 2.991 49,995,390 2.8989 -0.32%
2025-05-27 0 3.130 3.130 3.140 3.030 3.140 26,769,200 82,815,044 3.0937 2.837 2.837 2.846 2.746 2.846 29,533,163 2.8041 1.29%
2025-05-26 0 3.090 3.090 3.110 3.050 3.430 67,953,600 214,622,603 3.1584 2.801 2.801 2.819 2.765 3.109 74,969,917 2.8628 -6.93%
2025-05-23 0 3.320 3.310 3.320 3.220 3.730 75,264,100 262,092,218 3.4823 3.009 3.000 3.009 2.919 3.381 83,035,238 3.1564 -4.32%
2025-05-22 0 3.470 3.460 3.470 3.360 3.570 40,880,000 141,133,430 3.4524 3.145 3.136 3.145 3.046 3.236 45,100,925 3.1293 -0.57%
2025-05-21 0 3.490 3.480 3.490 3.280 3.510 66,018,400 225,446,404 3.4149 3.163 3.154 3.163 2.973 3.182 72,834,905 3.0953 2.65%
2025-05-20 0 3.400 3.390 3.400 3.140 3.620 107,753,600 368,518,740 3.4200 3.082 3.073 3.082 2.846 3.281 118,879,331 3.0999 5.92%
2025-05-19 0 3.210 3.200 3.210 3.160 3.330 63,479,600 205,194,380 3.2324 2.910 2.901 2.910 2.864 3.018 70,033,970 2.9299 -1.23%
2025-05-16 0 3.250 3.240 3.250 2.820 3.350 144,783,650 452,458,524 3.1251 2.946 2.937 2.946 2.556 3.036 159,732,792 2.8326 14.84%
2025-05-15 0 2.830 2.830 2.840 2.820 3.030 33,882,600 98,726,424 2.9138 2.565 2.565 2.574 2.556 2.746 37,381,032 2.6411 -2.41%
2025-05-14 0 2.900 2.900 2.910 2.820 3.060 87,796,400 259,455,176 2.9552 2.629 2.629 2.638 2.556 2.774 96,861,518 2.6786 1.05%
2025-05-13 0 2.870 2.860 2.870 2.670 2.890 65,435,200 184,144,620 2.8142 2.601 2.592 2.601 2.420 2.620 72,191,489 2.5508 6.30%
2025-05-12 0 2.700 2.690 2.700 2.600 2.850 56,821,600 155,696,428 2.7401 2.447 2.438 2.447 2.357 2.583 62,688,521 2.4837 1.50%
2025-05-09 0 2.660 2.660 2.670 2.620 2.870 64,499,200 174,909,248 2.7118 2.411 2.411 2.420 2.375 2.601 71,158,845 2.4580 -3.97%
2025-05-08 0 2.770 2.770 2.780 2.390 2.940 258,452,800 702,142,671 2.7167 2.511 2.511 2.520 2.166 2.665 285,138,463 2.4625 15.90%
2025-05-07 0 2.390 2.390 2.400 2.380 2.530 33,263,600 81,391,496 2.4469 2.166 2.166 2.175 2.157 2.293 36,698,120 2.2179 -0.42%
2025-05-06 0 2.400 2.400 2.410 2.380 2.590 36,789,610 91,154,813 2.4777 2.175 2.175 2.184 2.157 2.348 40,588,196 2.2458 -1.64%
2025-05-02 0 2.440 2.440 2.450 2.280 2.590 10,806,400 25,857,269 2.3928 2.212 2.212 2.221 2.067 2.348 11,922,178 2.1688 -5.79%
2025-04-30 0 2.590 2.590 2.600 2.470 2.720 74,013,600 191,257,246 2.5841 2.348 2.348 2.357 2.239 2.465 81,655,622 2.3422 1.97%
2025-04-29 0 2.540 2.540 2.550 2.210 2.730 126,093,000 320,681,944 2.5432 2.302 2.302 2.311 2.003 2.475 139,112,303 2.3052 12.89%
2025-04-28 0 2.250 2.250 2.260 2.240 2.360 16,671,600 38,360,126 2.3009 2.039 2.039 2.048 2.030 2.139 18,392,969 2.0856 -2.60%
2025-04-25 0 2.310 2.310 2.320 2.300 2.440 23,497,200 55,194,440 2.3490 2.094 2.094 2.103 2.085 2.212 25,923,323 2.1291 -3.75%
2025-04-24 0 2.400 2.390 2.400 2.250 2.440 56,456,800 133,201,344 2.3593 2.175 2.166 2.175 2.039 2.212 62,286,054 2.1385 7.14%
2025-04-23 0 2.240 2.240 2.250 2.200 2.300 21,667,200 48,834,712 2.2539 2.030 2.030 2.039 1.994 2.085 23,904,373 2.0429 0.90%
2025-04-22 0 2.220 2.200 2.220 2.160 2.250 22,295,200 48,994,056 2.1975 2.012 1.994 2.012 1.958 2.039 24,597,215 1.9919 -0.45%
2025-04-17 0 2.230 2.220 2.230 2.150 2.340 29,193,600 65,596,464 2.2469 2.021 2.012 2.021 1.949 2.121 32,207,886 2.0367 1.36%
2025-04-16 0 2.200 2.200 2.210 2.140 2.300 29,814,800 65,304,842 2.1903 1.994 1.994 2.003 1.940 2.085 32,893,226 1.9854 -3.93%
2025-04-15 0 2.290 2.280 2.290 2.280 2.470 35,203,600 82,615,720 2.3468 2.076 2.067 2.076 2.067 2.239 38,838,428 2.1272 -3.78%
2025-04-14 0 2.380 2.370 2.380 2.270 2.500 58,289,200 139,829,644 2.3989 2.157 2.148 2.157 2.058 2.266 64,307,653 2.1744 3.93%
2025-04-11 0 2.290 2.290 2.300 2.290 2.490 49,554,400 118,284,672 2.3870 2.076 2.076 2.085 2.076 2.257 54,670,971 2.1636 -3.78%
2025-04-10 0 2.380 2.370 2.380 2.340 2.580 69,940,400 170,520,396 2.4381 2.157 2.148 2.157 2.121 2.339 77,161,858 2.2099 2.59%
2025-04-09 0 2.320 2.320 2.330 2.280 2.590 90,417,200 216,321,788 2.3925 2.103 2.103 2.112 2.067 2.348 99,752,920 2.1686 -3.33%
2025-04-08 0 2.400 2.400 2.410 2.260 2.890 230,875,502 591,437,729 2.5617 2.175 2.175 2.184 2.048 2.620 254,713,765 2.3220 3.45%
2025-04-07 0 2.320 2.310 2.320 2.000 2.360 52,372,400 114,750,816 2.1911 2.103 2.094 2.103 1.813 2.139 57,779,934 1.9860 -3.33%
2025-04-03 0 2.400 2.380 2.400 2.350 2.600 57,924,400 141,599,252 2.4446 2.175 2.157 2.175 2.130 2.357 63,905,187 2.2158 -6.25%
2025-04-02 0 2.560 2.550 2.560 2.180 2.620 137,296,800 338,685,849 2.4668 2.320 2.311 2.320 1.976 2.375 151,472,913 2.2359 16.36%
2025-04-01 0 2.200 2.190 2.200 1.980 2.290 70,980,800 154,992,210 2.1836 1.994 1.985 1.994 1.795 2.076 78,309,681 1.9792 9.45%
2025-03-31 0 2.010 2.010 2.020 1.890 2.010 41,357,200 81,358,317 1.9672 1.822 1.822 1.831 1.713 1.822 45,627,397 1.7831 9.84%
2025-03-28 0 1.830 1.830 1.840 1.830 1.930 7,177,600 13,440,704 1.8726 1.659 1.659 1.668 1.659 1.749 7,918,699 1.6973 -1.08%
2025-03-27 0 1.850 1.850 1.860 1.820 1.880 7,637,600 14,213,172 1.8609 1.677 1.677 1.686 1.650 1.704 8,426,194 1.6868 1.09%
2025-03-26 0 1.830 1.830 1.840 1.810 1.850 4,640,400 8,490,884 1.8298 1.659 1.659 1.668 1.641 1.677 5,119,529 1.6585 0.55%
2025-03-25 0 1.820 1.820 1.830 1.800 1.850 5,614,400 10,221,196 1.8205 1.650 1.650 1.659 1.632 1.677 6,194,096 1.6502 -1.09%
2025-03-24 0 1.840 1.830 1.840 1.800 1.840 4,062,400 7,396,760 1.8208 1.668 1.659 1.668 1.632 1.668 4,481,849 1.6504 0.55%
2025-03-21 0 1.830 1.820 1.830 1.780 1.840 10,226,400 18,502,564 1.8093 1.659 1.650 1.659 1.613 1.668 11,282,292 1.6400 -0.54%
2025-03-20 0 1.840 1.840 1.850 1.820 1.880 7,086,000 13,082,548 1.8463 1.668 1.668 1.677 1.650 1.704 7,817,641 1.6735 -1.60%
2025-03-19 0 1.870 1.870 1.880 1.860 1.920 4,724,800 8,868,744 1.8771 1.695 1.695 1.704 1.686 1.740 5,212,643 1.7014 -1.06%
2025-03-18 0 1.890 1.880 1.890 1.870 1.940 10,676,800 20,294,640 1.9008 1.713 1.704 1.713 1.695 1.758 11,779,197 1.7229 -1.05%
2025-03-17 0 1.910 1.910 1.920 1.880 2.090 49,762,400 98,636,000 1.9821 1.731 1.731 1.740 1.704 1.894 54,900,447 1.7966 3.24%
2025-03-14 0 1.850 1.850 1.860 1.770 1.880 13,092,400 24,141,356 1.8439 1.677 1.677 1.686 1.604 1.704 14,444,211 1.6714 3.93%
2025-03-13 0 1.780 1.780 1.790 1.770 1.830 7,724,000 13,820,220 1.7893 1.613 1.613 1.622 1.604 1.659 8,521,515 1.6218 -2.73%
2025-03-12 0 1.830 1.820 1.830 1.810 1.880 4,794,800 8,837,860 1.8432 1.659 1.650 1.659 1.641 1.704 5,289,871 1.6707 -2.14%
2025-03-11 0 1.870 1.850 1.870 1.800 1.870 5,483,600 10,036,288 1.8302 1.695 1.677 1.695 1.632 1.695 6,049,790 1.6589 1.63%
2025-03-10 0 1.840 1.830 1.840 1.820 1.930 12,022,800 22,243,312 1.8501 1.668 1.659 1.668 1.650 1.749 13,264,173 1.6769 -4.66%
2025-03-07 0 1.930 1.930 1.940 1.900 1.990 16,667,200 32,406,496 1.9443 1.749 1.749 1.758 1.722 1.804 18,388,115 1.7624 0.00%
2025-03-06 0 1.930 1.920 1.930 1.870 1.950 14,261,200 27,317,460 1.9155 1.749 1.740 1.749 1.695 1.768 15,733,692 1.7362 3.76%
2025-03-05 0 1.860 1.860 1.870 1.820 1.880 3,700,000 6,838,788 1.8483 1.686 1.686 1.695 1.650 1.704 4,082,031 1.6753 1.09%
2025-03-04 0 1.840 1.840 1.850 1.820 1.870 6,597,600 12,096,948 1.8335 1.668 1.668 1.677 1.650 1.695 7,278,813 1.6619 -1.60%
2025-03-03 0 1.870 1.870 1.880 1.850 1.940 10,462,800 19,849,340 1.8971 1.695 1.695 1.704 1.677 1.758 11,543,101 1.7196 1.08%
2025-02-28 0 1.850 1.850 1.870 1.850 2.000 14,701,200 28,374,648 1.9301 1.677 1.677 1.695 1.677 1.813 16,219,122 1.7495 -5.61%
2025-02-27 0 1.960 1.950 1.960 1.880 2.090 40,511,200 80,447,948 1.9858 1.777 1.768 1.777 1.704 1.894 44,694,046 1.8000 3.70%
2025-02-26 0 1.890 1.880 1.890 1.820 1.900 10,588,000 19,834,776 1.8733 1.713 1.704 1.713 1.650 1.722 11,681,228 1.6980 4.42%
2025-02-25 0 1.810 1.810 1.820 1.800 1.850 8,102,316 14,729,104 1.8179 1.641 1.641 1.650 1.632 1.677 8,938,893 1.6478 -0.55%
2025-02-24 0 1.820 1.820 1.840 1.820 1.900 6,311,600 11,623,552 1.8416 1.650 1.650 1.668 1.650 1.722 6,963,283 1.6693 -3.70%
2025-02-21 0 1.890 1.890 1.900 1.800 1.900 14,840,800 27,550,804 1.8564 1.713 1.713 1.722 1.632 1.722 16,373,136 1.6827 2.72%
2025-02-20 0 1.840 1.840 1.860 1.830 1.920 11,376,000 21,463,796 1.8868 1.668 1.668 1.686 1.659 1.740 12,550,590 1.7102 -2.13%
2025-02-19 0 1.880 1.870 1.880 1.820 1.880 6,982,800 12,911,720 1.8491 1.704 1.695 1.704 1.650 1.704 7,703,785 1.6760 2.17%
2025-02-18 0 1.840 1.840 1.850 1.820 1.880 5,090,000 9,422,484 1.8512 1.668 1.668 1.677 1.650 1.704 5,615,551 1.6779 -0.54%
2025-02-17 0 1.850 1.840 1.850 1.810 1.900 9,042,000 16,830,324 1.8613 1.677 1.668 1.677 1.641 1.722 9,975,601 1.6871 0.00%
2025-02-14 0 1.850 1.850 1.860 1.830 1.890 7,256,800 13,464,204 1.8554 1.677 1.677 1.686 1.659 1.713 8,006,076 1.6817 1.09%
2025-02-13 0 1.830 1.820 1.830 1.810 1.890 7,369,600 13,701,167 1.8591 1.659 1.650 1.659 1.641 1.713 8,130,523 1.6852 -1.08%
2025-02-12 0 1.850 1.840 1.850 1.840 1.870 4,513,200 8,367,424 1.8540 1.677 1.668 1.677 1.668 1.695 4,979,195 1.6805 0.54%
2025-02-11 0 1.840 1.840 1.850 1.840 1.940 6,452,000 12,074,276 1.8714 1.668 1.668 1.677 1.668 1.758 7,118,179 1.6963 -3.66%
2025-02-10 0 1.910 1.910 1.920 1.870 1.930 6,038,800 11,462,936 1.8982 1.731 1.731 1.740 1.695 1.749 6,662,316 1.7206 0.53%
2025-02-07 0 1.900 1.890 1.900 1.860 1.920 5,972,800 11,301,564 1.8922 1.722 1.713 1.722 1.686 1.740 6,589,501 1.7151 1.06%
2025-02-06 0 1.880 1.880 1.890 1.870 1.930 4,938,800 9,384,016 1.9001 1.704 1.704 1.713 1.695 1.749 5,448,739 1.7222 -1.05%
2025-02-05 0 1.900 1.900 1.920 1.840 1.940 8,153,600 15,510,852 1.9023 1.722 1.722 1.740 1.668 1.758 8,995,472 1.7243 -3.06%
2025-02-04 0 1.960 1.940 1.960 1.890 1.960 1,053,200 2,036,464 1.9336 1.777 1.758 1.777 1.713 1.777 1,161,945 1.7526 2.62%
2025-02-03 0 1.910 1.910 1.930 1.650 1.930 1,682,400 3,135,108 1.8635 1.731 1.731 1.749 1.496 1.749 1,856,110 1.6891 0.53%
2025-01-28 0 1.900 1.890 1.900 1.780 1.910 571,600 1,073,564 1.8782 1.722 1.713 1.722 1.613 1.731 630,619 1.7024 3.26%
2025-01-27 0 1.840 1.840 1.850 1.820 1.860 2,838,000 5,212,864 1.8368 1.668 1.668 1.677 1.650 1.686 3,131,028 1.6649 1.10%
2025-01-24 0 1.820 1.810 1.820 1.810 1.840 3,074,800 5,597,772 1.8205 1.650 1.641 1.650 1.641 1.668 3,392,278 1.6502 1.11%
2025-01-23 0 1.800 1.800 1.810 1.800 1.870 4,354,000 7,963,692 1.8291 1.632 1.632 1.641 1.632 1.695 4,803,557 1.6579 -0.55%
2025-01-22 0 1.810 1.810 1.820 1.800 1.860 4,141,600 7,520,772 1.8159 1.641 1.641 1.650 1.632 1.686 4,569,227 1.6460 -1.63%
2025-01-21 0 1.840 1.840 1.850 1.840 2.020 37,039,200 71,889,976 1.9409 1.668 1.668 1.677 1.668 1.831 40,863,556 1.7593 2.22%
2025-01-20 0 1.800 1.790 1.800 1.790 1.840 2,715,200 4,936,384 1.8181 1.632 1.622 1.632 1.622 1.668 2,995,549 1.6479 -0.55%
2025-01-17 0 1.810 1.800 1.810 1.800 1.830 2,289,600 4,146,524 1.8110 1.641 1.632 1.641 1.632 1.659 2,526,005 1.6415 -0.55%
2025-01-16 0 1.820 1.810 1.820 1.780 1.840 4,933,600 8,953,460 1.8148 1.650 1.641 1.650 1.613 1.668 5,443,002 1.6449 2.25%
2025-01-15 0 1.780 1.770 1.780 1.760 1.830 4,542,000 8,153,016 1.7950 1.613 1.604 1.613 1.595 1.659 5,010,969 1.6270 0.56%
2025-01-14 0 1.770 1.770 1.780 1.690 1.780 6,513,200 11,378,884 1.7470 1.604 1.604 1.613 1.532 1.613 7,185,698 1.5835 5.99%
2025-01-13 0 1.670 1.660 1.670 1.660 1.720 3,598,000 6,036,804 1.6778 1.514 1.505 1.514 1.505 1.559 3,969,499 1.5208 -2.91%
2025-01-10 0 1.720 1.690 1.720 1.650 1.750 7,702,000 12,902,188 1.6752 1.559 1.532 1.559 1.496 1.586 8,497,244 1.5184 -0.58%
2025-01-09 0 1.730 1.730 1.740 1.710 1.760 5,047,600 8,727,276 1.7290 1.568 1.568 1.577 1.550 1.595 5,568,773 1.5672 -0.57%
2025-01-08 0 1.740 1.720 1.740 1.710 1.810 8,605,600 14,972,420 1.7398 1.577 1.559 1.577 1.550 1.641 9,494,142 1.5770 -3.87%
2025-01-07 0 1.810 1.800 1.810 1.770 1.810 3,754,800 6,727,216 1.7916 1.641 1.632 1.641 1.604 1.641 4,142,489 1.6240 1.69%
2025-01-06 0 1.780 1.780 1.790 1.760 1.840 5,702,000 10,164,548 1.7826 1.613 1.613 1.622 1.595 1.668 6,290,741 1.6158 -1.11%
2025-01-03 0 1.800 1.800 1.810 1.790 1.890 5,772,800 10,552,668 1.8280 1.632 1.632 1.641 1.622 1.713 6,368,851 1.6569 -3.74%
2025-01-02 0 1.870 1.860 1.870 1.850 1.970 4,917,200 9,323,316 1.8961 1.695 1.686 1.695 1.677 1.786 5,424,909 1.7186 -3.61%
2024-12-31 0 1.940 1.930 1.940 1.890 1.970 9,311,600 18,026,732 1.9359 1.758 1.749 1.758 1.713 1.786 10,273,038 1.7548 3.19%
2024-12-30 0 1.880 1.880 1.900 1.860 1.940 8,837,600 16,816,660 1.9029 1.704 1.704 1.722 1.686 1.758 9,750,096 1.7248 0.00%
2024-12-27 0 1.880 1.870 1.880 1.830 1.930 10,124,400 19,105,520 1.8871 1.704 1.695 1.704 1.659 1.749 11,169,760 1.7105 3.30%
2024-12-24 0 1.820 1.810 1.820 1.780 1.850 6,686,400 12,213,126 1.8266 1.650 1.641 1.650 1.613 1.677 7,376,781 1.6556 1.68%
2024-12-23 0 1.790 1.780 1.790 1.770 1.840 7,794,400 13,982,820 1.7940 1.622 1.613 1.622 1.604 1.668 8,599,184 1.6261 -2.19%
2024-12-20 0 1.830 1.820 1.830 1.810 1.880 10,592,800 19,489,712 1.8399 1.659 1.650 1.659 1.641 1.704 11,686,523 1.6677 -1.61%
2024-12-19 0 1.860 1.850 1.860 1.830 1.870 8,683,200 16,061,484 1.8497 1.686 1.677 1.686 1.659 1.695 9,579,754 1.6766 -1.06%
2024-12-18 0 1.880 1.870 1.880 1.830 1.930 16,368,400 30,450,788 1.8603 1.704 1.695 1.704 1.659 1.749 18,058,463 1.6862 -1.05%
2024-12-17 0 1.900 1.900 1.910 1.870 1.960 21,413,600 40,886,860 1.9094 1.722 1.722 1.731 1.695 1.777 23,624,588 1.7307 -5.94%
2024-12-16 0 2.020 2.020 2.030 2.000 2.120 18,332,000 37,592,328 2.0506 1.831 1.831 1.840 1.813 1.922 20,224,808 1.8587 -0.98%
2024-12-13 0 2.040 2.020 2.040 2.010 2.230 33,425,200 70,136,296 2.0983 1.849 1.831 1.849 1.822 2.021 36,876,405 1.9019 -8.11%
2024-12-12 0 2.220 2.220 2.230 2.050 2.270 50,785,600 109,607,200 2.1582 2.012 2.012 2.021 1.858 2.058 56,029,294 1.9562 7.25%
2024-12-11 0 2.070 2.070 2.080 1.980 2.140 36,588,800 75,879,360 2.0738 1.876 1.876 1.885 1.795 1.940 40,366,652 1.8798 5.08%
2024-12-10 0 1.970 1.970 1.980 1.970 2.180 24,444,400 49,968,720 2.0442 1.786 1.786 1.795 1.786 1.976 26,968,323 1.8529 -4.37%
2024-12-09 0 2.060 2.050 2.060 1.970 2.060 17,468,800 35,087,352 2.0086 1.867 1.858 1.867 1.786 1.867 19,272,481 1.8206 3.00%
2024-12-06 0 2.000 1.990 2.000 1.870 2.010 27,396,000 53,907,394 1.9677 1.813 1.804 1.813 1.695 1.822 30,224,681 1.7836 6.38%
2024-12-05 0 1.880 1.870 1.880 1.850 1.910 5,570,400 10,418,048 1.8703 1.704 1.695 1.704 1.677 1.731 6,145,553 1.6952 -0.53%
2024-12-04 0 1.890 1.890 1.900 1.880 1.940 7,859,600 15,026,244 1.9118 1.713 1.713 1.722 1.704 1.758 8,671,116 1.7329 -1.05%
2024-12-03 0 1.910 1.910 1.920 1.890 1.940 8,885,600 16,912,339 1.9033 1.731 1.731 1.740 1.713 1.758 9,803,052 1.7252 -0.52%
2024-12-02 0 1.920 1.910 1.920 1.880 1.940 6,599,600 12,626,632 1.9132 1.740 1.731 1.740 1.704 1.758 7,281,019 1.7342 0.52%
2024-11-29 0 1.910 1.880 1.910 1.830 1.910 8,758,400 16,325,796 1.8640 1.731 1.704 1.731 1.659 1.731 9,662,719 1.6896 2.14%
2024-11-28 0 1.870 1.860 1.870 1.860 1.930 7,346,000 13,850,896 1.8855 1.695 1.686 1.695 1.686 1.749 8,104,486 1.7090 -1.58%
2024-11-27 0 1.900 1.900 1.910 1.830 1.970 13,111,200 24,571,840 1.8741 1.722 1.722 1.731 1.659 1.786 14,464,952 1.6987 -2.06%
2024-11-26 0 1.940 1.940 1.950 1.870 2.130 27,677,600 55,055,028 1.9892 1.758 1.758 1.768 1.695 1.931 30,535,356 1.8030 2.65%
2024-11-25 0 1.890 1.880 1.890 1.770 1.950 19,684,800 36,355,508 1.8469 1.713 1.704 1.713 1.604 1.768 21,717,287 1.6740 -2.58%
2024-11-22 0 1.940 1.940 1.950 1.920 2.060 24,022,800 47,698,988 1.9856 1.758 1.758 1.768 1.740 1.867 26,503,192 1.7997 -3.00%
2024-11-21 0 2.000 2.000 2.020 1.990 2.120 21,620,000 43,811,428 2.0264 1.813 1.813 1.831 1.804 1.922 23,852,299 1.8368 -5.21%
2024-11-20 0 2.110 2.110 2.120 2.000 2.200 40,196,800 85,417,332 2.1250 1.913 1.913 1.922 1.813 1.994 44,347,184 1.9261 4.46%
2024-11-19 0 2.020 2.010 2.020 1.970 2.090 21,255,200 43,175,816 2.0313 1.831 1.822 1.831 1.786 1.894 23,449,833 1.8412 0.00%
2024-11-18 0 2.020 2.010 2.020 1.990 2.050 7,985,600 16,046,364 2.0094 1.831 1.822 1.831 1.804 1.858 8,810,126 1.8214 -1.46%
2024-11-15 0 2.050 2.040 2.050 2.020 2.050 8,562,800 17,396,272 2.0316 1.858 1.849 1.858 1.831 1.858 9,446,923 1.8415 0.00%
2024-11-14 0 2.050 2.030 2.050 2.000 2.080 11,236,000 22,850,164 2.0337 1.858 1.840 1.858 1.813 1.885 12,396,135 1.8433 -1.44%
2024-11-13 0 2.080 2.080 2.090 2.010 2.100 11,358,800 23,194,344 2.0420 1.885 1.885 1.894 1.822 1.903 12,531,614 1.8509 0.48%
2024-11-12 0 2.070 2.070 2.080 2.060 2.170 15,916,400 33,368,224 2.0965 1.876 1.876 1.885 1.867 1.967 17,559,794 1.9003 -3.72%
2024-11-11 0 2.150 2.140 2.150 2.100 2.190 19,601,600 41,797,576 2.1324 1.949 1.940 1.949 1.903 1.985 21,625,496 1.9328 1.90%
2024-11-08 0 2.110 2.100 2.110 2.060 2.180 21,906,400 46,075,576 2.1033 1.913 1.903 1.913 1.867 1.976 24,168,271 1.9064 1.44%
2024-11-07 0 2.080 2.070 2.080 2.000 2.090 23,720,400 48,593,228 2.0486 1.885 1.876 1.885 1.813 1.894 26,169,569 1.8569 1.46%
2024-11-06 0 2.050 2.050 2.060 2.040 2.240 43,431,200 91,797,068 2.1136 1.858 1.858 1.867 1.849 2.030 47,915,541 1.9158 1.49%
2024-11-05 0 2.020 2.010 2.020 1.980 2.120 23,503,630 47,502,219 2.0211 1.831 1.822 1.831 1.795 1.922 25,930,417 1.8319 1.00%
2024-11-04 0 2.000 1.990 2.000 1.970 2.450 48,481,160 100,208,893 2.0670 1.813 1.804 1.813 1.786 2.221 53,486,917 1.8735 -25.09%
2024-11-01 0 2.670 2.670 2.690 2.660 2.890 6,747,200 18,599,916 2.7567 2.420 2.420 2.438 2.411 2.620 7,443,859 2.4987 -7.61%
2024-10-31 0 2.890 2.890 2.900 2.880 3.100 4,197,600 12,241,696 2.9164 2.620 2.620 2.629 2.610 2.810 4,631,009 2.6434 -3.02%
2024-10-30 0 2.980 2.980 2.990 2.980 3.340 9,596,130 29,753,003 3.1005 2.701 2.701 2.710 2.701 3.027 10,586,946 2.8103 -6.58%
2024-10-29 0 3.190 3.190 3.200 2.680 4.000 19,234,800 65,660,028 3.4136 2.891 2.891 2.901 2.429 3.626 21,220,824 3.0941 12.32%
2024-10-28 0 2.840 2.830 2.840 2.770 3.040 2,662,000 7,712,728 2.8973 2.574 2.565 2.574 2.511 2.755 2,936,856 2.6262 -7.19%
2024-10-25 0 3.060 3.060 3.070 3.010 3.120 495,600 1,519,896 3.0668 2.774 2.774 2.783 2.728 2.828 546,771 2.7798 -0.33%
2024-10-24 0 3.070 3.000 3.070 3.000 3.130 803,200 2,471,564 3.0771 2.783 2.719 2.783 2.719 2.837 886,132 2.7892 -0.65%
2024-10-23 0 3.090 3.090 3.120 3.070 3.180 733,200 2,304,292 3.1428 2.801 2.801 2.828 2.783 2.882 808,904 2.8487 -0.64%
2024-10-22 0 3.110 3.110 3.120 3.070 3.160 514,800 1,607,044 3.1217 2.819 2.819 2.828 2.783 2.864 567,954 2.8295 1.63%
2024-10-21 0 3.060 3.030 3.060 3.030 3.210 939,200 2,921,776 3.1109 2.774 2.746 2.774 2.746 2.910 1,036,174 2.8198 -4.38%
2024-10-18 0 3.200 3.190 3.200 3.060 3.240 1,389,200 4,385,712 3.1570 2.901 2.891 2.901 2.774 2.937 1,532,637 2.8615 1.91%
2024-10-17 0 3.140 3.090 3.140 3.090 3.300 819,200 2,611,024 3.1873 2.846 2.801 2.846 2.801 2.991 903,784 2.8890 -3.38%
2024-10-16 0 3.250 3.230 3.250 3.050 3.300 1,160,400 3,725,140 3.2102 2.946 2.928 2.946 2.765 2.991 1,280,213 2.9098 2.20%
2024-10-15 0 3.180 3.180 3.250 3.170 3.480 1,259,200 4,172,364 3.3135 2.882 2.882 2.946 2.873 3.154 1,389,214 3.0034 -7.02%
2024-10-14 0 3.420 3.400 3.420 3.300 3.700 1,753,200 6,043,312 3.4470 3.100 3.082 3.100 2.991 3.354 1,934,221 3.1244 -7.82%
2024-10-10 0 3.710 3.710 3.760 3.610 4.120 4,365,600 16,371,040 3.7500 3.363 3.363 3.408 3.272 3.734 4,816,355 3.3991 -9.51%
2024-10-09 0 4.100 4.100 4.150 3.930 4.870 9,118,400 40,527,544 4.4446 3.716 3.716 3.762 3.562 4.414 10,059,889 4.0286 0.24%
2024-10-08 0 4.090 4.090 4.100 3.640 6.090 14,548,000 68,682,936 4.7211 3.707 3.707 3.716 3.299 5.520 16,050,104 4.2793 15.54%
2024-10-07 0 3.540 3.500 3.550 3.100 3.540 456,400 1,510,452 3.3095 3.209 3.172 3.218 2.810 3.209 503,524 2.9998 10.97%
2024-10-04 0 3.190 3.160 3.190 3.100 3.460 1,039,200 3,415,084 3.2863 2.891 2.864 2.891 2.810 3.136 1,146,499 2.9787 2.57%
2024-10-03 0 3.110 3.110 3.150 3.000 3.470 297,600 954,524 3.2074 2.819 2.819 2.855 2.719 3.145 328,328 2.9072 -9.86%
2024-10-02 0 3.450 3.450 3.490 3.370 3.850 1,099,200 3,830,012 3.4844 3.127 3.127 3.163 3.055 3.490 1,212,694 3.1583 -9.45%
2024-09-30 0 3.810 3.710 3.810 3.040 3.880 5,676,000 19,850,404 3.4973 3.453 3.363 3.453 2.755 3.517 6,262,056 3.1699 28.72%
2024-09-27 0 2.960 2.960 2.980 2.850 3.080 2,314,400 6,905,760 2.9838 2.683 2.683 2.701 2.583 2.792 2,553,365 2.7046 4.59%
2024-09-26 0 2.830 2.830 2.840 2.570 3.200 6,590,400 19,466,532 2.9538 2.565 2.565 2.574 2.329 2.901 7,270,869 2.6773 6.79%
2024-09-25 0 2.650 2.650 2.690 2.650 3.050 879,200 2,500,152 2.8437 2.402 2.402 2.438 2.402 2.765 969,979 2.5775 -8.30%
2024-09-24 0 2.890 2.890 2.960 2.690 3.060 1,111,600 3,221,912 2.8984 2.620 2.620 2.683 2.438 2.774 1,226,374 2.6272 6.25%
2024-09-23 0 2.720 2.700 2.730 2.550 2.760 1,170,800 3,132,144 2.6752 2.465 2.447 2.475 2.311 2.502 1,291,687 2.4248 7.09%
2024-09-20 0 2.540 2.520 2.540 2.400 2.540 489,600 1,210,560 2.4725 2.302 2.284 2.302 2.175 2.302 540,152 2.2411 8.09%
2024-09-19 0 2.350 2.350 2.380 2.290 2.470 185,600 434,264 2.3398 2.130 2.130 2.157 2.076 2.239 204,763 2.1208 4.91%
2024-09-17 0 2.240 2.240 - 2.190 2.240 44,800 100,332 2.2396 2.030 2.030 - 1.985 2.030 49,426 2.0300 2.28%
2024-09-16 0 2.190 2.180 2.250 2.190 2.260 94,000 209,040 2.2238 1.985 1.976 2.039 1.985 2.048 103,706 2.0157 -3.10%
2024-09-13 0 2.260 2.260 2.320 2.190 2.420 802,000 1,821,140 2.2707 2.048 2.048 2.103 1.985 2.194 884,808 2.0582 0.89%
2024-09-12 0 2.240 2.200 2.240 2.180 2.270 288,800 638,960 2.2125 2.030 1.994 2.030 1.976 2.058 318,619 2.0054 2.75%
2024-09-11 0 2.180 2.150 2.180 2.050 2.220 904,000 1,928,584 2.1334 1.976 1.949 1.976 1.858 2.012 997,339 1.9337 0.00%
2024-09-10 0 2.180 2.160 2.180 2.080 2.270 1,336,800 2,872,088 2.1485 1.976 1.958 1.976 1.885 2.058 1,474,827 1.9474 1.40%
2024-09-09 0 2.150 2.140 2.150 2.150 2.500 1,570,000 3,467,008 2.2083 1.949 1.940 1.949 1.949 2.266 1,732,105 2.0016 -14.00%
2024-09-05 0 2.500 2.500 2.540 2.470 2.900 1,792,800 4,557,920 2.5423 2.266 2.266 2.302 2.239 2.629 1,977,909 2.3044 -12.28%
2024-09-04 0 2.850 2.850 2.980 2.800 3.030 172,800 499,772 2.8922 2.583 2.583 2.701 2.538 2.746 190,642 2.6215 -6.25%
2024-09-03 0 3.040 2.900 3.040 2.900 3.080 9,600 28,652 2.9846 2.755 2.629 2.755 2.629 2.792 10,591 2.7053 0.33%
2024-09-02 0 3.030 3.020 3.030 2.900 3.080 14,000 42,240 3.0171 2.746 2.737 2.746 2.629 2.792 15,446 2.7348 2.02%
2024-08-30 0 2.970 2.960 2.970 2.920 3.090 54,000 161,840 2.9970 2.692 2.683 2.692 2.647 2.801 59,576 2.7165 -1.98%
2024-08-29 0 3.030 3.010 3.030 2.920 3.110 39,600 118,128 2.9830 2.746 2.728 2.746 2.647 2.819 43,689 2.7039 0.66%
2024-08-28 0 3.010 2.880 3.010 3.010 3.010 11,200 33,712 3.0100 2.728 2.610 2.728 2.728 2.728 12,356 2.7283 -0.99%
2024-08-27 0 3.040 2.930 3.040 3.020 3.040 10,400 31,492 3.0281 2.755 2.656 2.755 2.737 2.755 11,474 2.7447 1.67%
2024-08-26 0 2.990 2.950 3.000 2.860 3.060 40,400 119,768 2.9646 2.710 2.674 2.719 2.592 2.774 44,571 2.6871 0.67%
2024-08-23 0 2.970 2.910 2.980 2.890 3.010 57,600 167,940 2.9156 2.692 2.638 2.701 2.620 2.728 63,547 2.6428 -1.33%
2024-08-22 0 3.010 3.010 3.050 2.960 3.180 187,200 574,060 3.0666 2.728 2.728 2.765 2.683 2.882 206,529 2.7796 1.69%
2024-08-21 0 2.960 2.920 2.960 2.950 2.980 270,400 790,800 2.9246 2.683 2.647 2.683 2.674 2.701 298,319 2.6509 1.02%
2024-08-20 0 2.930 2.900 2.930 2.880 2.980 40,000 117,384 2.9346 2.656 2.629 2.656 2.610 2.701 44,130 2.6600 2.09%
2024-08-19 0 2.870 2.850 2.870 2.820 3.100 554,800 1,591,396 2.8684 2.601 2.583 2.601 2.556 2.810 612,084 2.6000 -1.37%
2024-08-16 0 2.910 2.870 2.910 2.850 3.140 197,200 581,136 2.9469 2.638 2.601 2.638 2.583 2.846 217,561 2.6711 -2.68%
2024-08-15 0 2.990 2.990 3.040 2.980 3.130 23,600 71,904 3.0468 2.710 2.710 2.755 2.701 2.837 26,037 2.7616 -2.92%
2024-08-14 0 3.080 3.010 3.100 3.010 3.200 71,200 216,824 3.0453 2.792 2.728 2.810 2.728 2.901 78,552 2.7603 0.98%
2024-08-13 0 3.050 3.000 3.050 2.990 3.140 78,800 241,396 3.0634 2.765 2.719 2.765 2.710 2.846 86,936 2.7767 0.00%
2024-08-12 0 3.050 2.990 3.060 2.900 3.220 707,600 2,122,604 2.9997 2.765 2.710 2.774 2.629 2.919 780,661 2.7190 -2.56%
2024-08-09 0 3.130 3.130 3.190 3.130 3.390 228,800 730,968 3.1948 2.837 2.837 2.891 2.837 3.073 252,424 2.8958 -3.69%
2024-08-08 0 3.250 3.250 3.300 3.170 3.490 288,000 939,972 3.2638 2.946 2.946 2.991 2.873 3.163 317,736 2.9583 -2.40%
2024-08-07 0 3.330 3.260 3.330 3.220 3.640 530,000 1,768,484 3.3368 3.018 2.955 3.018 2.919 3.299 584,723 3.0245 0.00%
2024-08-06 0 3.330 3.250 3.330 3.130 3.630 2,077,600 6,932,380 3.3367 3.018 2.946 3.018 2.837 3.290 2,292,116 3.0244 5.38%
2024-08-05 0 3.160 3.160 3.180 2.910 3.290 771,200 2,370,116 3.0733 2.864 2.864 2.882 2.638 2.982 850,828 2.7857 -1.25%
2024-08-02 0 3.200 3.110 3.200 2.860 3.300 3,216,000 10,067,024 3.1303 2.901 2.819 2.901 2.592 2.991 3,548,057 2.8373 11.89%
2024-08-01 0 2.860 2.860 2.900 2.760 2.990 584,000 1,652,976 2.8304 2.592 2.592 2.629 2.502 2.710 644,299 2.5655 0.00%
2024-07-31 0 2.860 2.850 2.860 2.540 3.170 3,706,000 10,627,020 2.8675 2.592 2.583 2.592 2.302 2.873 4,088,650 2.5992 13.49%
2024-07-30 0 2.520 2.490 2.520 2.420 2.520 136,800 339,068 2.4786 2.284 2.257 2.284 2.194 2.284 150,925 2.2466 0.40%
2024-07-29 0 2.510 2.500 2.510 2.500 2.570 36,000 90,464 2.5129 2.275 2.266 2.275 2.266 2.329 39,717 2.2777 -1.18%
2024-07-26 0 2.540 2.540 2.560 2.530 2.600 44,800 113,904 2.5425 2.302 2.302 2.320 2.293 2.357 49,426 2.3046 -1.17%
2024-07-25 0 2.570 2.530 2.580 2.520 2.590 30,000 76,324 2.5441 2.329 2.293 2.339 2.284 2.348 33,098 2.3060 -0.39%
2024-07-24 0 2.580 2.500 2.580 2.500 2.600 76,000 192,956 2.5389 2.339 2.266 2.339 2.266 2.357 83,847 2.3013 -1.53%
2024-07-23 0 2.620 2.540 2.620 2.530 2.640 84,400 215,624 2.5548 2.375 2.302 2.375 2.293 2.393 93,114 2.3157 0.77%
2024-07-22 0 2.600 2.600 2.630 2.550 2.650 92,000 239,440 2.6026 2.357 2.357 2.384 2.311 2.402 101,499 2.3590 -1.89%
2024-07-19 0 2.650 2.570 2.650 2.440 2.680 812,800 2,072,728 2.5501 2.402 2.329 2.402 2.212 2.429 896,723 2.3114 1.53%
2024-07-18 0 2.610 2.580 2.610 2.570 2.800 808,800 2,114,700 2.6146 2.366 2.339 2.366 2.329 2.538 892,310 2.3699 -5.09%
2024-07-17 0 2.750 2.720 2.770 2.710 2.860 469,200 1,293,728 2.7573 2.493 2.465 2.511 2.456 2.592 517,646 2.4993 -1.43%
2024-07-16 0 2.790 2.780 2.790 2.770 2.880 304,400 857,704 2.8177 2.529 2.520 2.529 2.511 2.610 335,830 2.5540 0.00%
2024-07-15 0 2.790 2.780 2.790 2.790 3.130 1,172,000 3,410,264 2.9098 2.529 2.520 2.529 2.529 2.837 1,293,011 2.6375 -11.71%
2024-07-12 0 3.160 3.150 3.160 3.140 3.310 510,400 1,631,644 3.1968 2.864 2.855 2.864 2.846 3.000 563,100 2.8976 -1.86%
2024-07-11 0 3.220 3.190 3.220 3.070 3.310 1,128,400 3,613,824 3.2026 2.919 2.891 2.919 2.783 3.000 1,244,909 2.9029 2.22%
2024-07-10 0 3.150 3.100 3.150 3.080 3.290 994,400 3,135,732 3.1534 2.855 2.810 2.855 2.792 2.982 1,097,073 2.8583 -4.26%
2024-07-09 0 3.290 3.290 3.300 3.290 3.540 789,200 2,669,372 3.3824 2.982 2.982 2.991 2.982 3.209 870,686 3.0658 -6.00%
2024-07-08 0 3.500 3.450 3.490 3.440 4.000 553,600 1,964,368 3.5484 3.172 3.127 3.163 3.118 3.626 610,760 3.2163 -9.33%
2024-07-05 0 3.860 3.850 3.860 3.840 4.000 128,800 500,464 3.8856 3.499 3.490 3.499 3.481 3.626 142,099 3.5219 -2.77%
2024-07-04 0 3.970 3.950 3.980 3.900 4.000 106,800 421,128 3.9431 3.598 3.580 3.608 3.535 3.626 117,827 3.5741 -0.75%
2024-07-03 0 4.000 3.970 4.000 3.950 4.160 120,800 479,756 3.9715 3.626 3.598 3.626 3.580 3.771 133,273 3.5998 -0.99%
2024-07-02 0 4.040 3.970 4.040 3.920 4.340 260,000 1,041,252 4.0048 3.662 3.598 3.662 3.553 3.934 286,845 3.6300 -0.07%
2024-06-28 0 4.100 4.020 4.110 4.040 4.130 125,600 517,272 4.1184 3.665 3.593 3.673 3.611 3.691 140,525 3.6810 1.99%
2024-06-27 0 4.020 4.020 4.080 4.010 4.130 1,701,600 6,948,376 4.0834 3.593 3.593 3.647 3.584 3.691 1,903,807 3.6497 -0.74%
2024-06-26 0 4.050 4.050 4.070 4.000 4.130 1,164,800 4,714,108 4.0471 3.620 3.620 3.638 3.575 3.691 1,303,217 3.6173 1.25%
2024-06-25 0 4.000 4.000 4.030 3.970 4.250 970,000 3,981,380 4.1045 3.575 3.575 3.602 3.548 3.799 1,085,268 3.6686 -1.72%
2024-06-24 0 4.070 4.040 4.070 3.950 4.290 967,600 3,985,892 4.1194 3.638 3.611 3.638 3.530 3.834 1,082,583 3.6818 -0.97%
2024-06-21 0 4.110 4.020 4.110 4.000 4.300 1,040,400 4,305,628 4.1384 3.673 3.593 3.673 3.575 3.843 1,164,034 3.6989 0.00%
2024-06-20 0 4.110 4.000 4.110 4.000 4.560 1,019,600 4,193,136 4.1125 3.673 3.575 3.673 3.575 4.076 1,140,763 3.6757 -1.20%
2024-06-19 0 4.160 4.160 4.170 4.060 4.200 971,200 4,021,844 4.1411 3.718 3.718 3.727 3.629 3.754 1,086,611 3.7013 1.71%
2024-06-18 0 4.090 4.060 4.090 4.000 4.340 2,179,600 8,969,852 4.1154 3.656 3.629 3.656 3.575 3.879 2,438,609 3.6783 -2.62%
2024-06-17 0 4.200 4.200 4.340 4.180 4.520 215,600 917,428 4.2552 3.754 3.754 3.879 3.736 4.040 241,220 3.8033 -2.33%
2024-06-14 0 4.300 4.300 4.340 4.260 4.650 289,600 1,256,460 4.3386 3.843 3.843 3.879 3.808 4.156 324,014 3.8778 -2.71%
2024-06-13 0 4.420 4.410 4.420 4.360 4.500 184,000 811,128 4.4083 3.951 3.942 3.951 3.897 4.022 205,865 3.9401 -1.78%
2024-06-12 0 4.500 4.460 4.500 4.180 4.800 1,147,200 5,171,928 4.5083 4.022 3.986 4.022 3.736 4.290 1,283,526 4.0295 -5.86%
2024-06-11 0 4.780 4.670 4.780 4.700 4.860 660,800 3,144,472 4.7586 4.272 4.174 4.272 4.201 4.344 739,325 4.2532 -0.21%
2024-06-07 0 4.790 4.780 4.790 4.720 4.890 732,400 3,493,252 4.7696 4.281 4.272 4.281 4.219 4.371 819,434 4.2630 0.21%
2024-06-06 0 4.780 4.730 4.780 4.710 4.830 662,400 3,156,936 4.7659 4.272 4.228 4.272 4.210 4.317 741,115 4.2597 -0.42%
2024-06-05 0 4.800 4.720 4.800 4.710 4.820 762,800 3,636,916 4.7679 4.290 4.219 4.290 4.210 4.308 853,446 4.2614 0.00%
2024-06-04 0 4.800 4.800 4.870 4.750 5.000 898,800 4,353,560 4.8437 4.290 4.290 4.353 4.245 4.469 1,005,607 4.3293 -0.21%
2024-06-03 0 4.810 4.790 4.810 4.780 4.970 710,000 3,431,796 4.8335 4.299 4.281 4.299 4.272 4.442 794,372 4.3201 -0.82%
2024-05-31 0 4.850 4.850 4.910 4.850 5.130 613,600 3,032,684 4.9424 4.335 4.335 4.388 4.335 4.585 686,516 4.4175 -3.58%
2024-05-30 0 5.030 4.990 5.040 4.900 5.150 444,000 2,199,788 4.9545 4.496 4.460 4.505 4.380 4.603 496,762 4.4283 -0.79%
2024-05-29 0 5.070 5.010 5.070 4.960 5.260 967,200 4,878,872 5.0443 4.532 4.478 4.532 4.433 4.701 1,082,136 4.5086 -0.39%
2024-05-28 0 5.090 5.080 5.160 4.970 6.220 5,417,200 29,819,388 5.5046 4.549 4.540 4.612 4.442 5.559 6,060,944 4.9199 2.41%
2024-05-27 0 4.970 4.950 4.980 4.850 4.980 102,000 502,656 4.9280 4.442 4.424 4.451 4.335 4.451 114,121 4.4046 1.43%
2024-05-24 0 4.900 4.860 4.920 4.800 5.100 460,000 2,265,172 4.9243 4.380 4.344 4.397 4.290 4.558 514,663 4.4013 -4.67%
2024-05-23 0 5.140 5.090 5.160 5.080 5.360 497,600 2,547,108 5.1188 4.594 4.549 4.612 4.540 4.791 556,731 4.5751 -3.02%
2024-05-22 0 5.300 5.250 5.300 5.210 5.470 122,800 648,504 5.2810 4.737 4.692 4.737 4.657 4.889 137,393 4.7201 -0.75%
2024-05-21 0 5.340 5.240 5.340 5.240 5.690 221,600 1,176,036 5.3070 4.773 4.683 4.773 4.683 5.086 247,933 4.7434 -0.19%
2024-05-20 0 5.350 5.320 5.350 5.300 5.480 429,200 2,307,300 5.3758 4.782 4.755 4.782 4.737 4.898 480,203 4.8048 0.94%
2024-05-17 0 5.300 5.300 5.350 5.280 5.430 220,800 1,180,848 5.3480 4.737 4.737 4.782 4.719 4.853 247,038 4.7800 -1.30%
2024-05-16 0 5.370 5.370 5.430 5.340 5.550 304,400 1,651,728 5.4262 4.800 4.800 4.853 4.773 4.961 340,573 4.8499 -2.01%
2024-05-14 0 5.480 5.450 5.480 5.280 5.650 454,000 2,464,968 5.4294 4.898 4.871 4.898 4.719 5.050 507,950 4.8528 1.67%
2024-05-13 0 5.390 5.390 5.400 5.290 5.580 429,600 2,298,244 5.3497 4.818 4.818 4.826 4.728 4.987 480,651 4.7815 -1.64%
2024-05-10 0 5.480 5.380 5.480 5.390 5.760 408,800 2,243,468 5.4879 4.898 4.809 4.898 4.818 5.148 457,379 4.9051 -1.62%
2024-05-09 0 5.570 5.510 5.570 5.310 5.750 710,400 3,926,160 5.5267 4.978 4.925 4.978 4.746 5.139 794,819 4.9397 4.31%
2024-05-08 0 5.340 5.300 5.340 5.250 5.690 400,800 2,148,508 5.3605 4.773 4.737 4.773 4.692 5.086 448,428 4.7912 -3.26%
2024-05-07 0 5.520 5.520 5.560 5.520 5.890 426,400 2,402,204 5.6337 4.934 4.934 4.969 4.934 5.264 477,071 5.0353 -1.43%
2024-05-06 0 5.600 5.600 5.620 5.300 5.800 1,972,000 11,052,208 5.6046 5.005 5.005 5.023 4.737 5.184 2,206,339 5.0093 9.80%
2024-05-03 0 5.100 5.100 5.140 5.100 5.240 293,200 1,505,692 5.1354 4.558 4.558 4.594 4.558 4.683 328,042 4.5899 -2.67%
2024-05-02 0 5.240 5.240 5.370 5.100 5.450 164,400 857,192 5.2141 4.683 4.683 4.800 4.558 4.871 183,936 4.6603 -4.73%
2024-04-30 0 5.500 5.490 5.500 5.180 5.920 2,568,000 14,372,356 5.5967 4.916 4.907 4.916 4.630 5.291 2,873,164 5.0023 7.63%
2024-04-29 0 5.110 5.110 5.190 5.060 5.300 256,400 1,321,360 5.1535 4.567 4.567 4.639 4.523 4.737 286,869 4.6061 0.99%
2024-04-26 0 5.060 5.000 5.080 4.930 5.100 413,200 2,061,960 4.9902 4.523 4.469 4.540 4.406 4.558 462,302 4.4602 2.22%
2024-04-25 0 4.950 4.950 5.070 4.900 5.090 408,000 2,055,028 5.0368 4.424 4.424 4.532 4.380 4.549 456,484 4.5019 -0.80%
2024-04-24 0 4.990 4.990 5.120 4.970 5.400 107,600 540,644 5.0246 4.460 4.460 4.576 4.442 4.826 120,386 4.4909 -1.77%
2024-04-23 0 5.080 5.070 5.090 5.050 5.690 411,200 2,141,312 5.2075 4.540 4.532 4.549 4.514 5.086 460,064 4.6544 0.00%
2024-04-22 0 5.080 5.080 5.120 4.900 5.260 423,200 2,149,316 5.0787 4.540 4.540 4.576 4.380 4.701 473,490 4.5393 -0.20%
2024-04-19 0 5.090 5.090 5.170 5.080 5.390 401,200 2,066,984 5.1520 4.549 4.549 4.621 4.540 4.818 448,876 4.6048 -4.32%
2024-04-18 0 5.320 5.320 5.380 5.200 5.500 409,200 2,187,720 5.3463 4.755 4.755 4.809 4.648 4.916 457,827 4.7785 -0.93%
2024-04-17 0 5.370 5.370 5.480 5.190 6.030 182,400 1,009,356 5.5338 4.800 4.800 4.898 4.639 5.390 204,075 4.9460 -0.56%
2024-04-16 0 5.400 5.400 5.430 5.230 6.400 748,000 4,315,096 5.7688 4.826 4.826 4.853 4.675 5.720 836,887 5.1561 1.12%
2024-04-15 0 5.340 5.220 5.340 5.210 5.490 111,200 601,300 5.4074 4.773 4.666 4.773 4.657 4.907 124,414 4.8330 -1.48%
2024-04-12 0 5.420 5.410 5.560 5.410 5.640 217,200 1,212,720 5.5834 4.844 4.835 4.969 4.835 5.041 243,011 4.9904 -1.81%
2024-04-11 0 5.520 5.310 5.520 5.070 5.600 434,000 2,320,472 5.3467 4.934 4.746 4.934 4.532 5.005 485,574 4.7788 4.35%
2024-04-10 0 5.290 5.170 5.290 5.150 5.310 408,400 2,129,812 5.2150 4.728 4.621 4.728 4.603 4.746 456,932 4.6611 -0.19%
2024-04-09 0 5.300 5.300 5.360 5.300 5.460 114,000 613,192 5.3789 4.737 4.737 4.791 4.737 4.880 127,547 4.8076 -4.50%
2024-04-08 0 5.550 5.500 5.550 5.420 5.750 450,400 2,536,772 5.6323 4.961 4.916 4.961 4.844 5.139 503,923 5.0341 -1.25%
2024-04-05 0 5.620 5.360 5.620 5.310 5.650 416,000 2,298,040 5.5241 5.023 4.791 5.023 4.746 5.050 465,435 4.9374 2.55%
2024-04-03 0 5.480 5.440 5.490 5.400 5.800 153,200 855,928 5.5870 4.898 4.862 4.907 4.826 5.184 171,405 4.9936 -3.01%
2024-04-02 0 5.650 5.600 5.650 5.200 5.680 248,400 1,339,774 5.3936 5.050 5.005 5.050 4.648 5.077 277,918 4.8207 2.73%
2024-03-28 0 5.500 5.350 5.500 5.160 5.540 106,400 567,512 5.3338 4.916 4.782 4.916 4.612 4.952 119,044 4.7673 2.80%
2024-03-27 0 5.350 5.260 5.350 5.110 5.490 126,400 676,148 5.3493 4.782 4.701 4.782 4.567 4.907 141,421 4.7811 0.00%
2024-03-26 0 5.350 5.290 5.360 5.180 5.390 143,200 751,984 5.2513 4.782 4.728 4.791 4.630 4.818 160,217 4.6935 -0.93%
2024-03-25 0 5.400 5.390 5.490 5.380 5.800 451,600 2,478,904 5.4892 4.826 4.818 4.907 4.809 5.184 505,265 4.9061 -5.10%
2024-03-22 0 5.690 5.630 5.690 5.500 5.730 137,200 773,340 5.6366 5.086 5.032 5.086 4.916 5.121 153,504 5.0379 -1.90%
2024-03-21 0 5.800 5.540 5.800 5.450 5.820 321,600 1,806,896 5.6185 5.184 4.952 5.184 4.871 5.202 359,817 5.0217 3.76%
2024-03-20 0 5.590 5.590 5.700 5.090 5.700 577,200 3,093,592 5.3597 4.996 4.996 5.095 4.549 5.095 645,791 4.7904 1.82%
2024-03-19 0 5.490 5.390 5.490 5.300 5.520 209,600 1,127,524 5.3794 4.907 4.818 4.907 4.737 4.934 234,507 4.8081 -0.54%
2024-03-18 0 5.520 5.470 5.520 5.290 5.830 246,000 1,374,944 5.5892 4.934 4.889 4.934 4.728 5.211 275,233 4.9956 -1.43%
2024-03-15 0 5.600 5.530 5.600 5.440 5.700 244,800 1,362,693 5.5666 5.005 4.943 5.005 4.862 5.095 273,890 4.9753 0.00%
2024-03-14 0 5.600 5.520 5.600 5.440 5.740 248,800 1,390,536 5.5890 5.005 4.934 5.005 4.862 5.130 278,366 4.9954 -0.36%
2024-03-13 0 5.620 5.560 5.620 5.560 5.910 497,600 2,849,300 5.7261 5.023 4.969 5.023 4.969 5.282 556,731 5.1179 -5.07%
2024-03-12 0 5.920 5.870 5.920 5.690 6.150 869,200 5,107,116 5.8757 5.291 5.247 5.291 5.086 5.497 972,490 5.2516 -3.27%
2024-03-11 0 6.120 6.060 6.120 6.000 6.480 400,400 2,446,164 6.1093 5.470 5.416 5.470 5.363 5.792 447,981 5.4604 1.16%
2024-03-08 0 6.050 6.050 6.060 5.830 6.680 1,899,200 11,405,992 6.0057 5.407 5.407 5.416 5.211 5.971 2,124,888 5.3678 -5.02%
2024-03-07 0 6.370 6.370 6.380 6.060 7.950 7,114,800 49,762,840 6.9943 5.693 5.693 5.702 5.416 7.106 7,960,276 6.2514 4.94%
2024-03-06 0 6.070 6.070 6.180 5.450 6.510 889,600 5,249,844 5.9014 5.425 5.425 5.524 4.871 5.819 995,314 5.2746 6.68%
2024-03-05 0 5.690 5.660 5.870 5.670 6.300 450,500 2,689,886 5.9709 5.086 5.059 5.247 5.068 5.631 504,034 5.3367 -5.17%
2024-03-04 0 6.000 5.630 6.000 4.880 6.350 1,604,100 8,951,996 5.5807 5.363 5.032 5.363 4.362 5.676 1,794,721 4.9880 -0.83%
2024-03-01 0 6.050 5.910 6.050 5.830 6.440 1,049,400 6,319,710 6.0222 5.407 5.282 5.407 5.211 5.756 1,174,104 5.3826 -3.51%
2024-02-29 0 6.270 6.050 6.290 6.000 6.350 230,000 1,415,144 6.1528 5.604 5.407 5.622 5.363 5.676 257,332 5.4993 -0.63%
2024-02-28 0 6.310 6.300 6.340 6.290 6.790 379,600 2,451,648 6.4585 5.640 5.631 5.667 5.622 6.069 424,709 5.7725 -5.40%
2024-02-27 0 6.670 6.620 6.670 6.500 6.810 186,800 1,249,530 6.6891 5.962 5.917 5.962 5.810 6.087 208,998 5.9787 0.00%
2024-02-26 0 6.670 6.630 6.670 6.430 6.900 165,200 1,089,916 6.5976 5.962 5.926 5.962 5.747 6.167 184,831 5.8968 -0.15%
2024-02-23 0 6.680 6.450 6.680 6.110 6.700 558,400 3,594,504 6.4371 5.971 5.765 5.971 5.461 5.988 624,757 5.7534 0.75%
2024-02-22 0 6.630 6.510 6.630 6.460 7.190 738,400 4,975,360 6.7380 5.926 5.819 5.926 5.774 6.426 826,147 6.0224 -4.60%
2024-02-21 0 6.950 6.870 6.970 6.810 7.120 198,000 1,386,026 7.0001 6.212 6.140 6.230 6.087 6.364 221,529 6.2566 -0.14%
2024-02-20 0 6.960 7.090 7.100 6.580 7.100 339,600 2,310,104 6.8024 6.221 6.337 6.346 5.881 6.346 379,956 6.0799 -1.97%
2024-02-19 0 7.100 7.040 7.100 6.600 8.300 951,200 6,918,780 7.2737 6.346 6.292 6.346 5.899 7.418 1,064,234 6.5012 -13.94%
2024-02-16 0 8.250 8.100 8.250 7.720 8.550 297,600 2,403,282 8.0755 7.374 7.240 7.374 6.900 7.642 332,965 7.2178 7.14%
2024-02-15 0 7.700 7.600 7.710 7.340 7.790 124,800 931,380 7.4630 6.882 6.793 6.891 6.560 6.963 139,630 6.6703 2.39%
2024-02-14 0 7.520 7.500 7.710 7.400 8.000 138,400 1,082,096 7.8186 6.721 6.703 6.891 6.614 7.150 154,847 6.9882 -4.69%
2024-02-09 0 7.890 7.750 7.900 7.800 7.900 22,400 176,808 7.8932 7.052 6.927 7.061 6.972 7.061 25,062 7.0549 3.68%
2024-02-08 0 7.610 7.520 7.720 7.400 8.000 100,800 770,544 7.6443 6.802 6.721 6.900 6.614 7.150 112,778 6.8324 0.53%
2024-02-07 0 7.570 7.350 7.570 7.200 8.600 168,000 1,295,376 7.7106 6.766 6.569 6.766 6.435 7.687 187,964 6.8916 -3.69%
2024-02-06 0 7.860 7.860 7.870 7.860 8.180 166,000 1,322,068 7.9643 7.025 7.025 7.034 7.025 7.311 185,726 7.1184 0.00%
2024-02-05 0 7.860 7.840 7.990 7.630 8.490 354,400 2,811,552 7.9333 7.025 7.007 7.141 6.820 7.588 396,515 7.0907 -7.53%
2024-02-02 0 8.500 8.260 8.500 8.250 9.740 476,000 4,189,884 8.8023 7.597 7.383 7.597 7.374 8.705 532,565 7.8674 -10.24%
2024-02-01 0 9.470 9.360 9.470 8.900 9.770 196,800 1,814,240 9.2187 8.464 8.366 8.464 7.955 8.732 220,186 8.2396 -1.97%
2024-01-31 0 9.660 9.600 9.660 8.800 9.750 622,400 5,816,500 9.3453 8.634 8.580 8.634 7.865 8.714 696,362 8.3527 -1.02%
2024-01-30 0 9.760 9.760 9.810 9.700 12.00 572,000 6,077,960 10.626 8.723 8.723 8.768 8.670 10.73 639,973 9.4972 -17.43%
2024-01-29 0 11.82 11.52 11.82 10.50 12.34 558,400 6,520,160 11.677 10.56 10.30 10.56 9.385 11.03 624,757 10.436 1.90%
2024-01-26 0 11.60 11.38 11.60 9.710 11.60 571,150 5,847,840 10.239 10.37 10.17 10.37 8.679 10.37 639,022 9.1512 16.00%
2024-01-25 0 10.00 9.980 10.00 9.650 11.60 502,000 5,242,404 10.443 8.938 8.920 8.938 8.625 10.37 561,654 9.3339 -8.59%
2024-01-24 0 10.94 10.68 10.94 10.28 11.70 610,400 6,734,624 11.033 9.778 9.546 9.778 9.188 10.46 682,936 9.8613 3.21%
2024-01-23 0 10.60 10.44 10.60 8.950 10.90 854,800 8,416,906 9.8466 9.474 9.331 9.474 7.999 9.742 956,379 8.8008 18.44%
2024-01-22 0 8.950 8.950 9.170 8.530 9.360 568,400 5,078,056 8.9339 7.999 7.999 8.196 7.624 8.366 635,945 7.9851 -0.33%
2024-01-19 0 8.980 8.980 9.100 8.420 9.290 623,600 5,509,308 8.8347 8.026 8.026 8.133 7.526 8.303 697,705 7.8963 6.40%
2024-01-18 0 8.440 8.400 8.510 8.000 8.680 586,400 4,894,336 8.3464 7.544 7.508 7.606 7.150 7.758 656,084 7.4599 2.43%
2024-01-17 0 8.240 8.140 8.240 7.550 8.800 633,200 5,085,524 8.0315 7.365 7.275 7.365 6.748 7.865 708,445 7.1784 7.01%
2024-01-16 0 7.700 7.690 7.700 7.410 7.710 498,800 3,774,792 7.5677 6.882 6.873 6.882 6.623 6.891 558,074 6.7640 3.91%
2024-01-15 0 7.410 7.320 7.410 6.430 7.500 478,800 3,402,944 7.1072 6.623 6.543 6.623 5.747 6.703 535,697 6.3524 3.06%
2024-01-12 0 7.190 7.010 7.190 7.190 7.700 129,200 964,169 7.4626 6.426 6.265 6.426 6.426 6.882 144,553 6.6700 -5.52%
2024-01-11 0 7.610 7.510 7.690 7.400 7.800 262,400 1,998,912 7.6178 6.802 6.712 6.873 6.614 6.972 293,582 6.8087 0.53%
2024-01-10 0 7.570 7.440 7.570 6.900 7.620 160,800 1,193,056 7.4195 6.766 6.650 6.766 6.167 6.811 179,908 6.6315 2.30%
2024-01-09 0 7.400 7.240 7.400 7.160 7.640 162,400 1,198,820 7.3819 6.614 6.471 6.614 6.400 6.829 181,699 6.5979 0.00%
2024-01-08 0 7.400 7.200 7.450 7.200 7.490 152,400 1,117,140 7.3303 6.614 6.435 6.659 6.435 6.694 170,510 6.5517 -0.13%
2024-01-05 0 7.410 7.250 7.410 7.310 7.580 132,000 972,520 7.3676 6.623 6.480 6.623 6.534 6.775 147,686 6.5851 -1.33%
2024-01-04 0 7.510 7.190 7.510 7.080 7.580 114,800 852,644 7.4272 6.712 6.426 6.712 6.328 6.775 128,442 6.6384 1.21%
2024-01-03 0 7.420 7.400 7.420 7.230 7.700 106,000 793,504 7.4859 6.632 6.614 6.632 6.462 6.882 118,596 6.6908 -0.67%
2024-01-02 0 7.470 7.200 7.410 7.020 7.500 113,600 837,808 7.3751 6.677 6.435 6.623 6.274 6.703 127,099 6.5918 0.95%
2023-12-29 0 7.400 7.400 7.420 7.080 7.800 244,000 1,816,664 7.4453 6.614 6.614 6.632 6.328 6.972 272,995 6.6546 3.50%
2023-12-28 0 7.150 7.120 7.150 6.600 7.690 286,800 2,046,096 7.1342 6.391 6.364 6.391 5.899 6.873 320,881 6.3765 6.72%
2023-12-27 0 6.700 6.700 6.860 6.570 7.590 994,400 6,961,620 7.0008 5.988 5.988 6.131 5.872 6.784 1,112,568 6.2573 -11.73%
2023-12-22 0 7.590 7.380 7.590 7.330 8.070 958,800 7,302,840 7.6166 6.784 6.596 6.784 6.551 7.213 1,072,737 6.8077 -5.12%
2023-12-21 0 8.000 7.940 8.000 7.910 8.300 334,800 2,696,296 8.0535 7.150 7.097 7.150 7.070 7.418 374,585 7.1981 -3.61%
2023-12-20 0 8.300 8.120 8.300 7.880 8.510 1,241,200 10,028,060 8.0793 7.418 7.258 7.418 7.043 7.606 1,388,696 7.2212 2.60%
2023-12-19 0 8.090 8.090 8.110 7.790 8.500 1,206,000 9,752,584 8.0867 7.231 7.231 7.249 6.963 7.597 1,349,313 7.2278 0.75%
2023-12-18 0 8.030 8.030 8.220 7.910 9.150 1,015,200 8,796,132 8.6644 7.177 7.177 7.347 7.070 8.178 1,135,840 7.7442 -9.88%
2023-12-15 0 8.910 8.800 8.920 8.670 9.600 295,600 2,620,984 8.8667 7.964 7.865 7.973 7.749 8.580 330,727 7.9249 -2.84%
2023-12-14 0 9.170 9.130 9.170 8.700 9.200 989,600 8,953,832 9.0479 8.196 8.160 8.196 7.776 8.223 1,107,198 8.0869 5.40%
2023-12-13 0 8.700 8.580 8.700 8.400 8.980 985,200 8,464,276 8.5914 7.776 7.669 7.776 7.508 8.026 1,102,275 7.6789 -3.33%
2023-12-12 0 9.000 8.950 9.000 8.850 9.370 194,400 1,775,488 9.1332 8.044 7.999 8.044 7.910 8.375 217,501 8.1631 -6.05%
2023-12-11 0 9.580 9.500 9.590 8.400 9.690 959,600 8,574,836 8.9358 8.562 8.491 8.571 7.508 8.661 1,073,633 7.9868 11.40%
2023-12-08 0 8.600 8.600 8.730 7.840 8.800 1,013,382 8,709,618 8.5946 7.687 7.687 7.803 7.007 7.865 1,133,806 7.6818 8.72%
2023-12-07 0 7.910 7.890 7.910 7.750 8.220 963,200 7,650,716 7.9430 7.070 7.052 7.070 6.927 7.347 1,077,660 7.0994 2.59%
2023-12-06 0 7.710 7.660 7.710 7.520 7.800 72,800 557,584 7.6591 6.891 6.846 6.891 6.721 6.972 81,451 6.8456 -0.52%
2023-12-05 0 7.750 7.720 7.770 7.500 8.000 316,000 2,458,688 7.7807 6.927 6.900 6.945 6.703 7.150 353,551 6.9543 -0.64%
2023-12-04 0 7.800 7.750 7.800 7.450 7.900 282,000 2,179,252 7.7278 6.972 6.927 6.972 6.659 7.061 315,511 6.9071 6.12%
2023-12-01 0 7.350 7.300 7.350 6.720 7.400 272,400 1,947,568 7.1497 6.569 6.525 6.569 6.006 6.614 304,770 6.3903 5.00%
2023-11-30 0 7.000 7.000 7.040 6.350 7.140 1,022,000 6,775,836 6.6300 6.257 6.257 6.292 5.676 6.382 1,143,448 5.9258 -1.96%
2023-11-29 0 7.140 7.140 7.300 7.140 8.450 942,400 7,456,988 7.9128 6.382 6.382 6.525 6.382 7.553 1,054,389 7.0723 -6.91%
2023-11-28 0 7.670 7.670 7.730 6.550 8.200 939,600 7,014,964 7.4659 6.855 6.855 6.909 5.854 7.329 1,051,256 6.6729 7.57%
2023-11-27 0 7.130 7.060 7.130 6.220 7.170 966,400 6,591,388 6.8206 6.373 6.310 6.373 5.559 6.408 1,081,241 6.0961 12.28%
2023-11-24 0 6.350 6.350 6.400 6.070 6.440 897,600 5,652,840 6.2977 5.676 5.676 5.720 5.425 5.756 1,004,265 5.6288 1.60%
2023-11-23 0 6.250 6.200 6.250 5.990 6.260 481,200 2,928,248 6.0853 5.586 5.541 5.586 5.354 5.595 538,383 5.4390 3.82%
2023-11-22 0 6.020 6.020 6.050 6.000 6.040 200,400 1,205,672 6.0163 5.381 5.381 5.407 5.363 5.398 224,214 5.3773 -1.15%
2023-11-21 0 6.090 6.050 6.090 6.040 6.090 169,200 1,023,380 6.0483 5.443 5.407 5.443 5.398 5.443 189,307 5.4059 0.83%
2023-11-20 0 6.040 6.030 6.090 5.980 6.170 354,000 2,134,712 6.0303 5.398 5.390 5.443 5.345 5.515 396,067 5.3898 -2.11%
2023-11-17 0 6.170 6.170 6.300 6.030 6.160 46,800 286,260 6.1167 5.515 5.515 5.631 5.390 5.506 52,361 5.4670 0.33%
2023-11-16 0 6.150 6.150 6.210 6.100 6.400 100,000 617,008 6.1701 5.497 5.497 5.550 5.452 5.720 111,883 5.5147 -1.60%
2023-11-15 0 6.250 6.260 6.350 6.140 6.500 128,400 804,128 6.2627 5.586 5.595 5.676 5.488 5.810 143,658 5.5975 1.63%
2023-11-14 0 6.150 6.150 6.200 6.100 6.600 625,390 3,957,201 6.3276 5.497 5.497 5.541 5.452 5.899 699,707 5.6555 0.82%
2023-11-13 0 6.100 6.100 6.130 6.020 6.140 178,000 1,076,684 6.0488 5.452 5.452 5.479 5.381 5.488 199,152 5.4063 0.00%
2023-11-10 0 6.100 6.100 6.160 6.000 6.370 752,000 4,592,468 6.1070 5.452 5.452 5.506 5.363 5.693 841,363 5.4584 -4.24%
2023-11-09 0 6.370 6.350 6.370 6.300 6.870 1,016,800 6,538,384 6.4304 5.693 5.676 5.693 5.631 6.140 1,137,630 5.7474 -5.63%
2023-11-08 0 6.750 6.750 6.850 6.650 7.700 1,361,200 9,664,059 7.0997 6.033 6.033 6.122 5.944 6.882 1,522,956 6.3456 -8.78%
2023-11-07 0 7.400 7.370 7.400 6.760 7.620 2,085,200 15,241,220 7.3092 6.614 6.587 6.614 6.042 6.811 2,332,991 6.5329 8.66%
2023-11-06 0 6.810 6.810 6.830 6.050 6.810 2,202,000 14,136,388 6.4198 6.087 6.087 6.105 5.407 6.087 2,463,671 5.7379 13.88%
2023-11-03 0 5.980 5.980 6.000 5.980 6.140 1,825,600 10,983,956 6.0166 5.345 5.345 5.363 5.345 5.488 2,042,542 5.3776 0.00%
2023-11-02 0 5.980 5.980 5.990 5.980 6.220 4,432,800 26,741,052 6.0325 5.345 5.345 5.354 5.345 5.559 4,959,565 5.3918

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