Persistence Gold Group Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02489  2023-12-22    
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
2026-10-23 0 0.735 0.730 0.745 0.730 0.735 820,000 602,600 0.7349 0.735 0.730 0.745 0.730 0.735 820,000 0.7349 0.00%
2026-10-22 0 0.735 0.735 0.760 0.735 0.760 990,000 738,575 0.7460 0.735 0.735 0.760 0.735 0.760 990,000 0.7460 -3.29%
2026-10-21 0 0.760 0.755 0.770 0.760 0.775 160,000 122,750 0.7672 0.760 0.755 0.770 0.760 0.775 160,000 0.7672 -2.56%
2026-10-20 0 0.780 0.780 0.790 0.780 0.795 135,000 105,625 0.7824 0.780 0.780 0.790 0.780 0.795 135,000 0.7824 0.65%
2026-10-16 0 0.775 0.770 0.775 0.770 0.780 445,000 344,725 0.7747 0.775 0.770 0.775 0.770 0.780 445,000 0.7747 1.31%
2026-10-15 0 0.765 0.765 0.780 0.760 0.770 910,000 697,050 0.7660 0.765 0.765 0.780 0.760 0.770 910,000 0.7660 -5.56%
2026-10-14 0 0.810 0.790 0.810 0.810 0.830 95,000 78,125 0.8224 0.810 0.790 0.810 0.810 0.830 95,000 0.8224 -1.22%
2026-10-13 0 0.820 0.815 0.830 0.800 0.830 295,000 238,650 0.8090 0.820 0.815 0.830 0.800 0.830 295,000 0.8090 0.61%
2026-10-12 0 0.815 0.815 0.820 0.780 0.820 405,000 329,525 0.8136 0.815 0.815 0.820 0.780 0.820 405,000 0.8136 0.62%
2026-10-09 0 0.810 0.810 0.815 0.810 0.820 300,000 244,850 0.8162 0.810 0.810 0.815 0.810 0.820 300,000 0.8162 0.00%
2026-10-08 0 0.810 0.780 0.815 0.800 0.830 775,000 632,175 0.8157 0.810 0.780 0.815 0.800 0.830 775,000 0.8157 0.00%
2026-10-07 0 0.810 0.780 0.800 0.790 0.810 50,000 39,700 0.7940 0.810 0.780 0.800 0.790 0.810 50,000 0.7940 3.85%
2026-10-06 0 0.780 0.765 0.780 0.780 0.815 55,000 43,575 0.7923 0.780 0.765 0.780 0.780 0.815 55,000 0.7923 -2.50%
2026-10-05 0 0.800 0.770 0.790 0.745 0.800 70,000 52,475 0.7496 0.800 0.770 0.790 0.745 0.800 70,000 0.7496 -1.23%
2026-10-02 0 0.810 0.745 0.810 0.800 0.820 10,000 8,100 0.8100 0.810 0.745 0.810 0.800 0.820 10,000 0.8100 2.53%
2026-09-30 0 0.790 0.750 0.780 0.790 0.790 25,000 19,750 0.7900 0.790 0.750 0.780 0.790 0.790 25,000 0.7900 0.00%
2026-09-29 0 0.790 0.760 0.780 0.760 0.790 1,915,000 1,471,900 0.7686 0.790 0.760 0.780 0.760 0.790 1,915,000 0.7686 3.95%
2026-09-28 0 0.760 0.755 0.785 0.750 0.820 1,399,000 1,074,655 0.7682 0.760 0.755 0.785 0.750 0.820 1,399,000 0.7682 -7.32%
2026-09-25 0 0.820 0.810 0.825 0.800 0.845 324,000 268,860 0.8298 0.820 0.810 0.825 0.800 0.845 324,000 0.8298 -0.61%
2026-09-24 0 0.825 0.820 0.845 0.815 0.845 528,000 440,960 0.8352 0.825 0.820 0.845 0.815 0.845 528,000 0.8352 1.23%
2026-09-23 0 0.815 0.815 0.840 0.810 0.850 135,000 111,800 0.8281 0.815 0.815 0.840 0.810 0.850 135,000 0.8281 -2.98%
2026-09-22 0 0.840 0.805 0.840 0.845 0.850 80,000 67,675 0.8459 0.840 0.805 0.840 0.845 0.850 80,000 0.8459 2.44%
2026-09-21 0 0.820 0.810 0.820 0.820 0.850 320,000 265,350 0.8292 0.820 0.810 0.820 0.820 0.850 320,000 0.8292 0.00%
2026-09-18 0 0.820 0.805 0.820 0.800 0.850 892,000 723,640 0.8113 0.820 0.805 0.820 0.800 0.850 892,000 0.8113 3.14%
2026-09-17 0 0.795 0.795 0.805 0.795 0.825 361,000 288,395 0.7989 0.795 0.795 0.805 0.795 0.825 361,000 0.7989 -4.22%
2026-09-16 0 0.830 0.810 0.820 0.830 0.830 25,000 20,750 0.8300 0.830 0.810 0.820 0.830 0.830 25,000 0.8300 2.47%
2026-09-15 0 0.810 0.810 0.830 0.810 0.820 685,000 559,250 0.8164 0.810 0.810 0.830 0.810 0.820 685,000 0.8164 -2.41%
2026-09-14 0 0.830 0.820 0.830 0.820 0.835 275,000 227,850 0.8285 0.830 0.820 0.830 0.820 0.835 275,000 0.8285 0.00%
2026-09-11 0 0.830 0.825 0.835 0.820 0.835 260,000 214,900 0.8265 0.830 0.825 0.835 0.820 0.835 260,000 0.8265 -0.60%
2026-09-10 0 0.835 0.835 0.850 0.830 0.855 315,000 264,575 0.8399 0.835 0.835 0.850 0.830 0.855 315,000 0.8399 1.37%
2026-09-09 0 0.855 0.855 0.890 0.850 0.895 2,795,000 2,447,850 0.8758 0.824 0.824 0.857 0.819 0.862 2,901,032 0.8438 -3.39%
2026-09-08 0 0.885 0.865 0.885 0.865 0.900 535,000 474,875 0.8876 0.853 0.833 0.853 0.833 0.867 555,296 0.8552 -1.67%
2026-09-07 0 0.900 0.880 0.900 0.840 0.910 1,720,000 1,518,875 0.8831 0.867 0.848 0.867 0.809 0.877 1,785,250 0.8508 5.88%
2026-09-04 0 0.850 0.840 0.860 0.840 0.895 1,765,000 1,505,650 0.8531 0.819 0.809 0.829 0.809 0.862 1,831,958 0.8219 -1.73%
2026-09-03 0 0.865 0.855 0.865 0.840 0.870 1,500,000 1,279,875 0.8533 0.833 0.824 0.833 0.809 0.838 1,556,904 0.8221 1.76%
2026-09-02 0 0.850 0.835 0.850 0.815 0.860 1,935,000 1,604,225 0.8291 0.819 0.804 0.819 0.785 0.829 2,008,407 0.7988 1.19%
2026-09-01 0 0.840 0.840 0.855 0.835 0.880 1,610,000 1,382,925 0.8590 0.809 0.809 0.824 0.804 0.848 1,671,077 0.8276 -2.33%
2026-08-31 0 0.860 0.860 0.875 0.830 0.920 3,220,000 2,829,075 0.8786 0.829 0.829 0.843 0.800 0.886 3,342,155 0.8465 0.58%
2026-08-28 0 0.855 0.855 0.895 0.855 0.895 1,555,000 1,346,725 0.8661 0.824 0.824 0.862 0.824 0.862 1,613,991 0.8344 -1.72%
2026-08-27 0 0.870 0.870 0.885 0.860 0.895 1,015,000 889,600 0.8765 0.838 0.838 0.853 0.829 0.862 1,053,505 0.8444 -2.25%
2026-08-26 0 0.890 0.875 0.890 0.875 0.905 2,905,000 2,589,275 0.8913 0.857 0.843 0.857 0.843 0.872 3,015,205 0.8587 1.71%
2026-08-25 0 0.875 0.880 0.885 0.860 0.960 3,915,000 3,499,875 0.8940 0.843 0.848 0.853 0.829 0.925 4,063,520 0.8613 -3.85%
2026-08-24 0 0.910 0.910 0.930 0.890 0.965 4,480,000 4,177,025 0.9324 0.877 0.877 0.896 0.857 0.930 4,649,954 0.8983 -1.62%
2026-08-21 0 0.925 0.915 0.935 0.900 0.935 940,000 859,425 0.9143 0.891 0.882 0.901 0.867 0.901 975,660 0.8809 1.65%
2026-08-20 0 0.910 0.900 0.915 0.900 0.930 1,765,000 1,618,650 0.9171 0.877 0.867 0.882 0.867 0.896 1,831,958 0.8836 4.60%
2026-08-19 0 0.870 0.870 0.880 0.870 0.880 115,000 100,375 0.8728 0.838 0.838 0.848 0.838 0.848 119,363 0.8409 -0.57%
2026-08-18 0 0.875 0.875 0.885 0.865 0.895 2,420,000 2,123,625 0.8775 0.843 0.843 0.853 0.833 0.862 2,511,806 0.8455 0.57%
2026-08-17 0 0.870 0.870 0.875 0.870 0.875 330,000 288,075 0.8730 0.838 0.838 0.843 0.838 0.843 342,519 0.8410 0.58%
2026-08-14 0 0.865 0.835 0.865 0.840 0.880 1,770,000 1,515,625 0.8563 0.833 0.804 0.833 0.809 0.848 1,837,147 0.8250 0.00%
2026-08-13 0 0.865 0.855 0.865 0.850 0.880 1,975,000 1,689,275 0.8553 0.833 0.824 0.833 0.819 0.848 2,049,924 0.8241 0.58%
2026-08-12 0 0.860 0.860 0.865 0.860 0.900 2,210,000 1,941,450 0.8785 0.829 0.829 0.833 0.829 0.867 2,293,839 0.8464 0.58%
2026-08-11 0 0.855 0.855 0.870 0.845 0.905 5,575,000 4,842,875 0.8687 0.824 0.824 0.838 0.814 0.872 5,786,495 0.8369 0.00%
2026-08-10 0 0.855 0.855 0.880 0.840 0.900 8,528,000 7,419,685 0.8700 0.824 0.824 0.848 0.809 0.867 8,851,520 0.8382 4.91%
2026-08-07 0 0.815 0.815 0.830 0.805 0.850 1,175,000 972,600 0.8277 0.785 0.785 0.800 0.776 0.819 1,219,575 0.7975 1.24%
2026-08-06 0 0.805 0.805 0.825 0.800 0.840 1,180,000 965,725 0.8184 0.776 0.776 0.795 0.771 0.809 1,224,765 0.7885 0.62%
2026-08-05 0 0.800 0.800 0.805 0.720 0.815 1,860,000 1,475,475 0.7933 0.771 0.771 0.776 0.694 0.785 1,930,561 0.7643 3.23%
2026-08-04 0 0.775 0.745 0.775 0.720 0.785 1,295,000 970,000 0.7490 0.747 0.718 0.747 0.694 0.756 1,344,127 0.7217 -0.64%
2026-08-03 0 0.780 0.760 0.780 0.750 0.790 250,000 190,975 0.7639 0.751 0.732 0.751 0.723 0.761 259,484 0.7360 1.30%
2026-07-31 0 0.770 0.760 0.770 0.750 0.790 880,000 670,700 0.7622 0.742 0.732 0.742 0.723 0.761 913,384 0.7343 -2.53%
2026-07-30 0 0.790 0.750 0.790 0.740 0.810 1,390,000 1,095,750 0.7883 0.761 0.723 0.761 0.713 0.780 1,442,731 0.7595 -2.47%
2026-07-29 0 0.810 0.790 0.810 0.760 0.810 770,000 597,100 0.7755 0.780 0.761 0.780 0.732 0.780 799,211 0.7471 5.19%
2026-07-28 0 0.770 0.740 0.770 0.730 0.770 1,481,000 1,127,210 0.7611 0.742 0.713 0.742 0.703 0.742 1,537,184 0.7333 -1.28%
2026-07-27 0 0.780 0.750 0.780 0.730 0.790 310,000 238,650 0.7698 0.751 0.723 0.751 0.703 0.761 321,760 0.7417 2.63%
2026-07-24 0 0.760 0.730 0.760 0.730 0.780 880,000 663,450 0.7539 0.732 0.703 0.732 0.703 0.751 913,384 0.7264 -2.56%
2026-07-23 0 0.780 0.780 0.800 0.780 0.820 990,000 784,400 0.7923 0.751 0.751 0.771 0.751 0.790 1,027,557 0.7634 0.00%
2026-07-22 0 0.780 0.770 0.780 0.730 0.800 3,030,000 2,343,800 0.7735 0.751 0.742 0.751 0.703 0.771 3,144,947 0.7453 4.00%
2026-07-21 0 0.750 0.740 0.750 0.710 0.760 745,000 545,100 0.7317 0.723 0.713 0.723 0.684 0.732 773,263 0.7049 5.63%
2026-07-20 0 0.710 0.690 0.710 0.670 0.710 330,000 227,750 0.6902 0.684 0.665 0.684 0.646 0.684 342,519 0.6649 4.41%
2026-07-17 0 0.680 0.660 0.680 0.660 0.680 1,190,000 798,950 0.6714 0.655 0.636 0.655 0.636 0.655 1,235,144 0.6468 -4.23%
2026-07-16 0 0.710 0.700 0.710 0.690 0.710 295,000 206,850 0.7012 0.684 0.674 0.684 0.665 0.684 306,191 0.6756 2.90%
2026-07-15 0 0.690 0.680 0.690 0.660 0.710 1,275,000 876,400 0.6874 0.665 0.655 0.665 0.636 0.684 1,323,369 0.6622 4.55%
2026-07-14 0 0.660 0.640 0.660 0.620 0.660 1,510,000 963,300 0.6379 0.636 0.617 0.636 0.597 0.636 1,567,284 0.6146 3.13%
2026-07-13 0 0.640 0.610 0.640 0.620 0.640 1,020,000 634,900 0.6225 0.617 0.588 0.617 0.597 0.617 1,058,695 0.5997 0.00%
2026-07-10 0 0.640 0.630 0.640 0.630 0.650 840,000 536,050 0.6382 0.617 0.607 0.617 0.607 0.626 871,866 0.6148 1.59%
2026-07-09 0 0.630 0.620 0.630 0.600 0.650 3,375,000 2,064,850 0.6118 0.607 0.597 0.607 0.578 0.626 3,503,035 0.5894 -4.55%
2026-07-08 0 0.660 0.650 0.660 0.600 0.710 4,090,000 2,632,850 0.6437 0.636 0.626 0.636 0.578 0.684 4,245,159 0.6202 -7.04%
2026-07-07 0 0.710 0.700 0.710 0.710 0.750 435,000 313,200 0.7200 0.684 0.674 0.684 0.684 0.723 451,502 0.6937 -6.58%
2026-07-06 0 0.760 0.740 0.760 0.740 0.780 605,000 457,300 0.7559 0.732 0.713 0.732 0.713 0.751 627,951 0.7282 1.33%
2026-07-03 0 0.750 0.740 0.750 0.730 0.780 3,515,000 2,653,100 0.7548 0.723 0.713 0.723 0.703 0.751 3,648,346 0.7272 2.74%
2026-07-02 0 0.730 0.710 0.720 0.710 0.740 1,075,000 777,300 0.7231 0.703 0.684 0.694 0.684 0.713 1,115,781 0.6966 2.82%
2026-06-30 0 0.710 0.700 0.710 0.640 0.710 4,120,000 2,776,300 0.6739 0.684 0.674 0.684 0.617 0.684 4,276,297 0.6492 4.41%
2026-06-29 0 0.680 0.660 0.680 0.650 0.710 1,640,000 1,123,100 0.6848 0.655 0.636 0.655 0.626 0.684 1,702,215 0.6598 4.62%
2026-06-26 0 0.650 0.650 0.660 0.560 0.650 2,015,000 1,239,200 0.6150 0.626 0.626 0.636 0.540 0.626 2,091,442 0.5925 12.07%
2026-06-25 0 0.580 0.580 0.590 0.560 0.640 6,510,000 3,771,150 0.5793 0.559 0.559 0.568 0.540 0.617 6,756,965 0.5581 -7.94%
2026-06-24 0 0.630 0.630 0.640 0.610 0.690 4,885,000 3,140,150 0.6428 0.607 0.607 0.617 0.588 0.665 5,070,319 0.6193 -8.70%
2026-06-23 0 0.690 0.670 0.690 0.670 0.700 715,000 486,150 0.6799 0.665 0.646 0.665 0.646 0.674 742,124 0.6551 -1.43%
2026-06-22 0 0.700 0.690 0.700 0.670 0.720 2,555,000 1,755,200 0.6870 0.674 0.665 0.674 0.646 0.694 2,651,927 0.6619 -6.67%
2026-06-18 0 0.750 0.740 0.750 0.690 0.750 3,550,000 2,523,500 0.7108 0.723 0.713 0.723 0.665 0.723 3,684,674 0.6849 1.35%
2026-06-17 0 0.740 0.720 0.740 0.710 0.760 3,220,000 2,353,750 0.7310 0.713 0.694 0.713 0.684 0.732 3,342,155 0.7043 -2.63%
2026-06-16 0 0.760 0.740 0.760 0.730 0.780 2,115,000 1,577,600 0.7459 0.732 0.713 0.732 0.703 0.751 2,195,235 0.7186 -1.30%
2026-06-15 0 0.770 0.750 0.770 0.750 0.800 2,061,000 1,570,740 0.7621 0.742 0.723 0.742 0.723 0.771 2,139,187 0.7343 1.32%
2026-06-12 0 0.760 0.740 0.760 0.740 0.820 5,120,000 3,860,250 0.7540 0.732 0.713 0.732 0.713 0.790 5,314,234 0.7264 -1.30%
2026-06-11 0 0.770 0.760 0.770 0.740 0.790 1,100,000 842,000 0.7655 0.742 0.732 0.742 0.713 0.761 1,141,730 0.7375 4.05%
2026-06-10 0 0.740 0.740 0.760 0.710 0.780 3,500,000 2,589,450 0.7398 0.713 0.713 0.732 0.684 0.751 3,632,777 0.7128 -1.33%
2026-06-09 0 0.750 0.730 0.750 0.720 0.750 1,035,000 759,900 0.7342 0.723 0.703 0.723 0.694 0.723 1,074,264 0.7074 1.35%
2026-06-08 0 0.740 0.740 0.770 0.740 0.810 3,360,000 2,582,300 0.7685 0.713 0.713 0.742 0.713 0.780 3,487,466 0.7405 -8.64%
2026-06-05 0 0.810 0.790 0.810 0.750 0.820 3,370,000 2,657,050 0.7884 0.780 0.761 0.780 0.723 0.790 3,497,845 0.7596 3.85%
2026-06-04 0 0.780 0.770 0.780 0.760 0.820 5,060,000 3,931,650 0.7770 0.751 0.742 0.751 0.732 0.790 5,251,958 0.7486 -6.02%
2026-06-03 0 0.830 0.800 0.830 0.790 0.840 6,875,000 5,570,400 0.8102 0.800 0.771 0.800 0.761 0.809 7,135,812 0.7806 -2.35%
2026-06-02 0 0.850 0.850 0.870 0.850 0.920 6,800,000 5,955,100 0.8758 0.819 0.819 0.838 0.819 0.886 7,057,967 0.8437 -6.59%
2026-06-01 0 0.910 0.890 0.910 0.890 0.920 3,610,000 3,264,850 0.9044 0.877 0.857 0.877 0.857 0.886 3,746,950 0.8713 2.25%
2026-05-29 0 0.890 0.860 0.890 0.830 0.890 1,675,000 1,469,450 0.8773 0.857 0.829 0.857 0.800 0.857 1,738,543 0.8452 1.14%
2026-05-28 0 0.880 0.850 0.880 0.830 0.910 11,035,000 9,492,200 0.8602 0.848 0.819 0.848 0.800 0.877 11,453,627 0.8288 -6.38%
2026-05-27 0 0.940 0.920 0.940 0.920 0.950 4,685,000 4,373,500 0.9335 0.906 0.886 0.906 0.886 0.915 4,862,731 0.8994 0.00%
2026-05-26 0 0.940 0.920 0.940 0.900 0.970 8,875,000 8,186,100 0.9224 0.906 0.886 0.906 0.867 0.935 9,211,684 0.8887 -3.09%
2026-05-22 0 0.970 0.960 0.970 0.950 0.970 1,610,000 1,551,450 0.9636 0.935 0.925 0.935 0.915 0.935 1,671,077 0.9284 0.00%
2026-05-21 0 0.970 0.960 0.970 0.960 0.990 1,175,000 1,139,900 0.9701 0.935 0.925 0.935 0.925 0.954 1,219,575 0.9347 -1.02%
2026-05-20 0 0.980 0.970 0.980 0.970 0.980 1,350,000 1,311,850 0.9717 0.944 0.935 0.944 0.935 0.944 1,401,214 0.9362 -1.01%
2026-05-19 0 0.990 0.980 0.990 0.960 1.000 1,315,000 1,279,700 0.9732 0.954 0.944 0.954 0.925 0.963 1,364,886 0.9376 0.00%
2026-05-18 0 0.990 0.980 0.990 0.970 0.990 1,110,000 1,087,550 0.9798 0.954 0.944 0.954 0.935 0.954 1,152,109 0.9440 0.00%
2026-05-15 0 0.990 0.990 1.000 0.980 1.020 7,505,000 7,483,950 0.9972 0.954 0.954 0.963 0.944 0.983 7,789,712 0.9607 0.00%
2026-05-14 0 0.990 0.980 1.000 0.980 1.020 2,660,000 2,639,250 0.9922 0.954 0.944 0.963 0.944 0.983 2,760,910 0.9559 -4.81%
2026-05-13 0 1.040 1.030 1.040 1.020 1.050 4,635,000 4,744,750 1.0237 1.002 0.992 1.002 0.983 1.012 4,810,835 0.9863 0.00%
2026-05-12 0 1.040 1.040 1.050 1.030 1.120 5,950,000 6,278,600 1.0552 1.002 1.002 1.012 0.992 1.079 6,175,721 1.0167 -7.14%
2026-05-11 0 1.120 1.100 1.120 1.080 1.180 6,525,000 7,277,550 1.1153 1.079 1.060 1.079 1.041 1.137 6,772,534 1.0746 -5.08%
2026-05-08 0 1.180 1.170 1.180 1.110 1.180 5,285,000 6,030,950 1.1411 1.137 1.127 1.137 1.069 1.137 5,485,493 1.0994 4.42%
2026-05-07 0 1.130 1.110 1.130 1.120 1.140 4,150,000 4,675,050 1.1265 1.089 1.069 1.089 1.079 1.098 4,307,436 1.0853 0.89%
2026-05-06 0 1.120 1.110 1.120 1.110 1.130 3,181,200 3,546,308 1.1148 1.079 1.069 1.079 1.069 1.089 3,301,883 1.0740 1.82%
2026-05-05 0 1.100 1.100 1.110 1.080 1.110 2,540,000 2,787,350 1.0974 1.060 1.060 1.069 1.041 1.069 2,636,358 1.0573 -0.90%
2026-05-04 0 1.110 1.100 1.110 1.070 1.120 3,460,000 3,813,900 1.1023 1.069 1.060 1.069 1.031 1.079 3,591,259 1.0620 0.91%
2026-04-30 0 1.100 1.090 1.100 1.050 1.100 4,890,000 5,273,400 1.0784 1.060 1.050 1.060 1.012 1.060 5,075,508 1.0390 0.00%
2026-04-29 0 1.100 1.090 1.100 1.060 1.130 6,500,000 7,152,950 1.1005 1.060 1.050 1.060 1.021 1.089 6,746,586 1.0602 0.92%
2026-04-28 0 1.090 1.090 1.100 1.060 1.110 7,570,000 8,199,850 1.0832 1.050 1.050 1.060 1.021 1.069 7,857,178 1.0436 0.93%
2026-04-27 0 1.080 1.080 1.100 1.030 1.110 7,697,000 8,321,350 1.0811 1.041 1.041 1.060 0.992 1.069 7,988,995 1.0416 2.86%
2026-04-24 0 1.050 1.030 1.050 1.020 1.050 2,095,000 2,164,600 1.0332 1.012 0.992 1.012 0.983 1.012 2,174,476 0.9955 0.96%
2026-04-23 0 1.040 1.030 1.040 1.010 1.060 1,900,000 1,946,300 1.0244 1.002 0.992 1.002 0.973 1.021 1,972,079 0.9869 -0.95%
2026-04-22 0 1.050 1.040 1.050 1.020 1.060 3,735,000 3,888,550 1.0411 1.012 1.002 1.012 0.983 1.021 3,876,692 1.0031 1.94%
2026-04-21 0 1.030 1.020 1.030 0.970 1.040 4,150,000 4,181,950 1.0077 0.992 0.983 0.992 0.935 1.002 4,307,436 0.9709 3.00%
2026-04-20 0 1.000 0.990 1.000 0.970 1.000 6,160,000 6,029,425 0.9788 0.963 0.954 0.963 0.935 0.963 6,393,687 0.9430 0.00%
2026-04-17 0 1.000 0.980 1.000 0.970 1.000 1,670,000 1,644,400 0.9847 0.963 0.944 0.963 0.935 0.963 1,733,354 0.9487 -0.99%
2026-04-16 0 1.010 1.000 1.010 1.000 1.020 270,000 271,450 1.0054 0.973 0.963 0.973 0.963 0.983 280,243 0.9686 0.00%
2026-04-15 0 1.010 1.000 1.010 0.990 1.020 1,050,000 1,054,450 1.0042 0.973 0.963 0.973 0.954 0.983 1,089,833 0.9675 0.00%
2026-04-14 0 1.010 0.980 1.010 0.970 1.020 2,045,000 2,029,700 0.9925 0.973 0.944 0.973 0.935 0.983 2,122,580 0.9562 0.00%
2026-04-13 0 1.010 0.990 1.010 0.990 1.020 1,990,290 1,987,178 0.9984 0.973 0.954 0.973 0.954 0.983 2,065,794 0.9619 -0.98%
2026-04-10 0 1.020 1.010 1.020 1.000 1.060 3,247,290 3,323,198 1.0234 0.983 0.973 0.983 0.963 1.021 3,370,480 0.9860 -4.67%
2026-04-09 0 1.070 1.050 1.070 1.060 1.080 1,840,000 1,970,650 1.0710 1.031 1.012 1.031 1.021 1.041 1,909,803 1.0319 -2.73%
2026-04-08 0 1.100 1.100 1.110 1.050 1.110 10,924,000 11,829,470 1.0829 1.060 1.060 1.069 1.012 1.069 11,338,416 1.0433 5.77%
2026-04-02 0 1.040 1.040 1.050 1.040 1.080 2,598,000 2,760,810 1.0627 1.002 1.002 1.012 1.002 1.041 2,696,558 1.0238 -3.70%
2026-04-01 0 1.080 1.080 1.090 0.980 1.090 8,745,000 9,259,850 1.0589 1.041 1.041 1.050 0.944 1.050 9,076,753 1.0202 6.93%
2026-03-31 0 1.010 1.010 1.020 0.990 1.030 1,465,000 1,478,550 1.0092 0.973 0.973 0.983 0.954 0.992 1,520,577 0.9724 -0.98%
2026-03-30 0 1.020 1.000 1.020 0.990 1.030 5,945,000 5,977,250 1.0054 0.983 0.963 0.983 0.954 0.992 6,170,531 0.9687 0.99%
2026-03-27 0 1.010 1.010 1.020 0.990 1.020 2,425,000 2,449,950 1.0103 0.973 0.973 0.983 0.954 0.983 2,516,995 0.9734 1.00%
2026-03-26 0 1.000 0.990 1.000 0.990 1.030 2,920,000 2,940,150 1.0069 0.963 0.954 0.963 0.954 0.992 3,030,774 0.9701 -1.96%
2026-03-25 0 1.020 1.010 1.020 0.980 1.020 4,100,000 4,124,500 1.0060 0.983 0.973 0.983 0.944 0.983 4,255,539 0.9692 6.25%
2026-03-24 0 0.960 0.950 0.960 0.930 0.960 3,484,000 3,303,040 0.9481 0.925 0.915 0.925 0.896 0.925 3,616,170 0.9134 5.49%
2026-03-23 0 0.910 0.900 0.910 0.890 0.940 10,335,000 9,378,100 0.9074 0.877 0.867 0.877 0.857 0.906 10,727,071 0.8742 -5.21%
2026-03-20 0 0.960 0.960 0.970 0.960 0.980 5,625,000 5,430,650 0.9654 0.925 0.925 0.935 0.925 0.944 5,838,392 0.9302 -1.03%
2026-03-19 0 0.970 0.970 0.980 0.970 1.010 5,875,000 5,792,250 0.9859 0.935 0.935 0.944 0.935 0.973 6,097,876 0.9499 -5.83%
2026-03-18 0 1.030 1.020 1.030 1.000 1.040 4,030,000 4,109,650 1.0198 0.992 0.983 0.992 0.963 1.002 4,182,883 0.9825 0.00%
2026-03-17 0 1.030 1.030 1.040 1.010 1.050 7,800,000 8,045,300 1.0314 0.992 0.992 1.002 0.973 1.012 8,095,903 0.9937 0.00%
2026-03-16 0 1.030 1.010 1.030 1.000 1.030 10,195,000 10,327,300 1.0130 0.992 0.973 0.992 0.963 0.992 10,581,760 0.9760 0.00%
2026-03-13 0 1.030 1.020 1.030 1.020 1.100 11,615,000 12,156,400 1.0466 0.992 0.983 0.992 0.983 1.060 12,055,630 1.0084 -6.36%
2026-03-12 0 1.100 1.090 1.100 1.080 1.150 8,517,000 9,367,170 1.0998 1.060 1.050 1.060 1.041 1.108 8,840,103 1.0596 -5.17%
2026-03-11 0 1.160 1.160 1.170 1.120 1.170 17,505,000 20,110,200 1.1488 1.118 1.118 1.127 1.079 1.127 18,169,074 1.1068 8.41%
2026-03-10 0 1.070 1.060 1.080 1.030 1.100 9,495,000 10,013,300 1.0546 1.031 1.021 1.041 0.992 1.060 9,855,205 1.0160 2.88%
2026-03-09 0 1.040 1.040 1.060 1.030 1.060 14,780,000 15,395,800 1.0417 1.002 1.002 1.021 0.992 1.021 15,340,698 1.0036 -3.70%
2026-03-06 0 1.080 1.080 1.090 1.040 1.090 6,500,000 6,972,300 1.0727 1.041 1.041 1.050 1.002 1.050 6,746,586 1.0335 0.00%
2026-03-05 0 1.080 1.060 1.080 1.060 1.100 3,107,000 3,353,700 1.0794 1.041 1.021 1.041 1.021 1.060 3,224,868 1.0399 -0.92%
2026-03-04 0 1.090 1.080 1.090 1.070 1.110 6,420,000 6,984,350 1.0879 1.050 1.041 1.050 1.031 1.069 6,663,551 1.0481 -3.54%
2026-03-03 0 1.130 1.130 1.140 1.110 1.180 5,700,000 6,467,100 1.1346 1.089 1.089 1.098 1.069 1.137 5,916,237 1.0931 -5.04%
2026-03-02 0 1.190 1.180 1.190 1.130 1.220 8,989,000 10,434,900 1.1609 1.147 1.137 1.147 1.089 1.175 9,330,009 1.1184 0.00%
2026-02-27 0 1.190 1.180 1.190 1.170 1.220 8,500,000 10,100,000 1.1882 1.147 1.137 1.147 1.127 1.175 8,822,458 1.1448 0.85%
2026-02-26 0 1.180 1.170 1.180 1.170 1.220 4,094,000 4,871,860 1.1900 1.137 1.127 1.137 1.127 1.175 4,249,311 1.1465 -3.28%
2026-02-25 0 1.220 1.210 1.220 1.180 1.230 6,575,000 7,912,300 1.2034 1.175 1.166 1.175 1.137 1.185 6,824,431 1.1594 1.67%
2026-02-24 0 1.200 1.200 1.210 1.170 1.220 7,310,000 8,786,900 1.2020 1.156 1.156 1.166 1.127 1.175 7,587,314 1.1581 1.69%
2026-02-23 0 1.180 1.180 1.190 1.150 1.210 6,355,000 7,545,300 1.1873 1.137 1.137 1.147 1.108 1.166 6,596,085 1.1439 4.42%
2026-02-20 0 1.130 1.130 1.140 1.120 1.150 2,313,000 2,620,460 1.1329 1.089 1.089 1.098 1.079 1.108 2,400,747 1.0915 -1.74%
2026-02-16 0 1.150 1.130 1.150 1.130 1.160 1,505,000 1,714,700 1.1393 1.108 1.089 1.108 1.089 1.118 1,562,094 1.0977 2.68%
2026-02-13 0 1.120 1.110 1.130 1.100 1.130 5,250,000 5,841,750 1.1127 1.079 1.069 1.089 1.060 1.089 5,449,165 1.0720 -0.88%
2026-02-12 0 1.130 1.120 1.130 1.110 1.170 11,180,000 12,613,300 1.1282 1.089 1.079 1.089 1.069 1.127 11,604,127 1.0870 -2.59%
2026-02-11 0 1.160 1.150 1.160 1.150 1.190 10,495,000 12,203,300 1.1628 1.118 1.108 1.118 1.108 1.147 10,893,141 1.1203 -1.69%
2026-02-10 0 1.180 1.180 1.190 1.180 1.220 5,770,000 6,877,150 1.1919 1.137 1.137 1.147 1.137 1.175 5,988,892 1.1483 -2.48%
2026-02-09 0 1.210 1.210 1.230 1.210 1.250 3,740,000 4,603,950 1.2310 1.166 1.166 1.185 1.166 1.204 3,881,882 1.1860 0.00%
2026-02-06 0 1.210 1.210 1.230 1.100 1.260 14,016,000 16,637,590 1.1870 1.166 1.166 1.185 1.060 1.214 14,547,715 1.1437 6.14%
2026-02-05 0 1.140 1.130 1.140 1.110 1.150 5,550,000 6,271,850 1.1301 1.098 1.089 1.098 1.069 1.108 5,760,546 1.0888 -3.39%
2026-02-04 0 1.180 1.170 1.180 1.160 1.230 8,450,000 9,987,750 1.1820 1.137 1.127 1.137 1.118 1.185 8,770,561 1.1388 -1.67%
2026-02-03 0 1.200 1.200 1.220 1.160 1.220 6,955,000 8,254,950 1.1869 1.156 1.156 1.175 1.118 1.175 7,218,847 1.1435 4.35%
2026-02-02 0 1.150 1.140 1.160 1.140 1.220 20,825,000 24,459,155 1.1745 1.108 1.098 1.118 1.098 1.175 21,615,023 1.1316 -8.73%
2026-01-30 0 1.260 1.250 1.260 1.250 1.340 14,160,000 18,172,900 1.2834 1.214 1.204 1.214 1.204 1.291 14,697,178 1.2365 -8.03%
2026-01-29 0 1.370 1.360 1.370 1.350 1.530 25,790,000 36,564,100 1.4178 1.320 1.310 1.320 1.301 1.474 26,768,376 1.3659 -6.16%
2026-01-28 0 1.460 1.450 1.460 1.350 1.470 22,920,000 32,760,000 1.4293 1.407 1.397 1.407 1.301 1.416 23,789,499 1.3771 5.80%
2026-01-27 0 1.380 1.370 1.380 1.270 1.380 19,559,000 25,899,230 1.3242 1.330 1.320 1.330 1.224 1.330 20,300,995 1.2758 4.55%
2026-01-26 0 1.320 1.320 1.330 1.310 1.400 30,725,000 41,578,950 1.3533 1.272 1.272 1.281 1.262 1.349 31,890,592 1.3038 0.00%
2026-01-23 0 1.320 1.310 1.320 1.290 1.360 16,345,000 21,718,400 1.3287 1.272 1.262 1.272 1.243 1.310 16,965,068 1.2802 0.76%
2026-01-22 0 1.310 1.290 1.310 1.270 1.330 13,580,000 17,566,850 1.2936 1.262 1.243 1.262 1.224 1.281 14,095,175 1.2463 -2.24%
2026-01-21 0 1.340 1.330 1.340 1.280 1.380 38,000,000 50,347,050 1.3249 1.291 1.281 1.291 1.233 1.330 39,441,578 1.2765 4.69%
2026-01-20 0 1.280 1.270 1.280 1.230 1.330 24,150,000 30,837,125 1.2769 1.233 1.224 1.233 1.185 1.281 25,066,161 1.2302 2.40%
2026-01-19 0 1.250 1.250 1.260 1.210 1.270 8,735,000 10,808,100 1.2373 1.204 1.204 1.214 1.166 1.224 9,066,373 1.1921 1.63%
2026-01-16 0 1.230 1.230 1.240 1.200 1.260 7,890,000 9,627,400 1.2202 1.185 1.185 1.195 1.156 1.214 8,189,317 1.1756 0.00%
2026-01-15 0 1.230 1.230 1.240 1.200 1.260 8,962,000 11,017,515 1.2294 1.185 1.185 1.195 1.156 1.214 9,301,985 1.1844 -0.81%
2026-01-14 0 1.240 1.240 1.250 1.220 1.290 15,540,000 19,354,415 1.2455 1.195 1.195 1.204 1.175 1.243 16,129,530 1.1999 -3.88%
2026-01-13 0 1.290 1.270 1.290 1.170 1.290 29,325,000 36,814,600 1.2554 1.243 1.224 1.243 1.127 1.243 30,437,481 1.2095 13.16%
2026-01-12 0 1.140 1.140 1.150 1.140 1.230 12,320,000 14,434,200 1.1716 1.098 1.098 1.108 1.098 1.185 12,787,375 1.1288 0.00%
2026-01-09 0 1.140 1.140 1.150 1.090 1.150 7,795,000 8,799,400 1.1289 1.098 1.098 1.108 1.050 1.108 8,090,713 1.0876 1.79%
2026-01-08 0 1.120 1.110 1.120 1.080 1.130 6,355,000 7,039,950 1.1078 1.079 1.069 1.079 1.041 1.089 6,596,085 1.0673 0.00%
2026-01-07 0 1.120 1.110 1.120 1.070 1.130 6,025,000 6,612,950 1.0976 1.079 1.069 1.079 1.031 1.089 6,253,566 1.0575 0.90%
2026-01-06 0 1.110 1.100 1.110 1.090 1.140 5,500,000 6,154,300 1.1190 1.069 1.060 1.069 1.050 1.098 5,708,649 1.0781 0.91%
2026-01-05 0 1.100 1.090 1.100 1.070 1.110 4,360,000 4,743,850 1.0880 1.060 1.050 1.060 1.031 1.069 4,525,402 1.0483 0.92%
2026-01-02 0 1.090 1.090 1.100 1.070 1.120 5,880,000 6,417,850 1.0915 1.050 1.050 1.060 1.031 1.079 6,103,065 1.0516 1.87%
2025-12-31 0 1.070 1.070 1.080 1.060 1.090 1,385,000 1,484,850 1.0721 1.031 1.031 1.041 1.021 1.050 1,437,542 1.0329 -0.93%
2025-12-30 0 1.080 1.080 1.090 1.060 1.090 3,270,000 3,508,950 1.0731 1.041 1.041 1.050 1.021 1.050 3,394,052 1.0339 0.00%
2025-12-29 0 1.080 1.080 1.090 1.080 1.120 12,695,000 13,965,400 1.1001 1.041 1.041 1.050 1.041 1.079 13,176,601 1.0599 -0.92%
2025-12-24 0 1.090 1.070 1.090 1.070 1.110 5,111,667 5,543,167 1.0844 1.050 1.031 1.050 1.031 1.069 5,305,585 1.0448 0.93%
2025-12-23 0 1.080 1.080 1.100 1.080 1.140 9,050,000 10,040,200 1.1094 1.041 1.041 1.060 1.041 1.098 9,393,323 1.0689 -0.92%
2025-12-22 0 1.090 1.090 1.100 1.080 1.120 11,515,000 12,628,050 1.0967 1.050 1.050 1.060 1.041 1.079 11,951,836 1.0566 2.83%
2025-12-19 0 1.060 1.060 1.070 1.040 1.090 4,445,000 4,731,200 1.0644 1.021 1.021 1.031 1.002 1.050 4,613,627 1.0255 2.91%
2025-12-18 0 1.030 1.030 1.040 1.020 1.080 8,945,000 9,281,350 1.0376 0.992 0.992 1.002 0.983 1.041 9,284,340 0.9997 -2.83%
2025-12-17 0 1.060 1.050 1.060 1.050 1.090 12,085,000 12,921,575 1.0692 1.021 1.012 1.021 1.012 1.050 12,543,460 1.0301 -1.85%
2025-12-16 0 1.080 1.080 1.090 1.070 1.180 12,680,000 14,112,434 1.1130 1.041 1.041 1.050 1.031 1.137 13,161,032 1.0723 -7.69%
2025-12-15 0 1.170 1.160 1.170 1.130 1.230 14,165,000 16,430,142 1.1599 1.127 1.118 1.127 1.089 1.185 14,702,367 1.1175 -4.10%
2025-12-12 0 1.220 1.220 1.230 1.170 1.240 14,885,000 17,811,650 1.1966 1.175 1.175 1.185 1.127 1.195 15,449,681 1.1529 3.39%
2025-12-11 0 1.180 1.180 1.200 1.180 1.310 5,085,000 6,213,450 1.2219 1.137 1.137 1.156 1.137 1.262 5,277,906 1.1773 -7.09%
2025-12-10 0 1.270 1.260 1.270 1.200 1.270 11,435,000 14,096,050 1.2327 1.224 1.214 1.224 1.156 1.224 11,868,801 1.1877 6.72%
2025-12-09 0 1.190 1.190 1.200 1.180 1.260 7,855,000 9,404,950 1.1973 1.147 1.147 1.156 1.137 1.214 8,152,989 1.1536 -4.03%
2025-12-08 0 1.240 1.230 1.240 1.220 1.280 5,815,000 7,250,480 1.2469 1.195 1.185 1.195 1.175 1.233 6,035,599 1.2013 -3.12%
2025-12-05 0 1.280 1.270 1.280 1.270 1.330 7,455,000 9,636,100 1.2926 1.233 1.224 1.233 1.224 1.281 7,737,815 1.2453 -2.29%
2025-12-04 0 1.310 1.310 1.320 1.310 1.330 2,545,000 3,365,700 1.3225 1.262 1.262 1.272 1.262 1.281 2,641,548 1.2741 0.00%
2025-12-03 0 1.310 1.310 1.320 1.290 1.340 8,740,000 11,544,600 1.3209 1.262 1.262 1.272 1.243 1.291 9,071,563 1.2726 0.00%
2025-12-02 0 1.310 1.310 1.320 1.280 1.330 2,635,000 3,415,450 1.2962 1.262 1.262 1.272 1.233 1.281 2,734,962 1.2488 0.77%
2025-12-01 0 1.300 1.290 1.300 1.290 1.380 7,310,000 9,693,900 1.3261 1.252 1.243 1.252 1.243 1.330 7,587,314 1.2776 -2.26%
2025-11-28 0 1.330 1.330 1.340 1.330 1.390 5,110,000 6,924,425 1.3551 1.281 1.281 1.291 1.281 1.339 5,303,854 1.3055 -2.21%
2025-11-27 0 1.360 1.360 1.370 1.340 1.380 4,795,000 6,506,100 1.3569 1.310 1.310 1.320 1.291 1.330 4,976,904 1.3073 3.03%
2025-11-26 0 1.320 1.310 1.320 1.290 1.390 9,036,000 12,045,580 1.3331 1.272 1.262 1.272 1.243 1.339 9,378,792 1.2843 -0.75%
2025-11-25 0 1.330 1.300 1.330 1.300 1.350 5,015,000 6,635,475 1.3231 1.281 1.252 1.281 1.252 1.301 5,205,250 1.2748 1.53%
2025-11-24 0 1.310 1.300 1.310 1.280 1.380 13,275,000 17,280,950 1.3018 1.262 1.252 1.262 1.233 1.330 13,778,604 1.2542 -2.24%
2025-11-21 0 1.340 1.340 1.350 1.330 1.380 8,615,000 11,684,515 1.3563 1.291 1.291 1.301 1.281 1.330 8,941,821 1.3067 -4.96%
2025-11-20 0 1.410 1.380 1.410 1.360 1.490 12,050,000 16,792,700 1.3936 1.358 1.330 1.358 1.310 1.436 12,507,132 1.3426 -3.42%
2025-11-19 0 1.460 1.460 1.470 1.410 1.470 6,540,000 9,425,400 1.4412 1.407 1.407 1.416 1.358 1.416 6,788,103 1.3885 2.82%
2025-11-18 0 1.420 1.410 1.420 1.400 1.490 7,935,000 11,311,400 1.4255 1.368 1.358 1.368 1.349 1.436 8,236,024 1.3734 -3.40%
2025-11-17 0 1.470 1.470 1.480 1.460 1.520 7,980,000 11,855,550 1.4857 1.416 1.416 1.426 1.407 1.464 8,282,731 1.4314 -3.92%
2025-11-14 0 1.530 1.520 1.530 1.440 1.590 13,460,000 20,488,800 1.5222 1.474 1.464 1.474 1.387 1.532 13,970,622 1.4666 2.00%
2025-11-13 0 1.500 1.490 1.500 1.410 1.510 17,040,000 24,992,800 1.4667 1.445 1.436 1.445 1.358 1.455 17,686,434 1.4131 9.49%
2025-11-12 0 1.370 1.370 1.380 1.360 1.470 10,605,000 14,876,100 1.4027 1.320 1.320 1.330 1.310 1.416 11,007,314 1.3515 -5.52%
2025-11-11 0 1.450 1.450 1.460 1.430 1.500 8,510,000 12,407,000 1.4579 1.397 1.397 1.407 1.378 1.445 8,832,838 1.4046 0.00%
2025-11-10 0 1.450 1.420 1.450 1.360 1.450 7,700,000 10,884,050 1.4135 1.397 1.368 1.397 1.310 1.397 7,992,109 1.3618 6.62%
2025-11-07 0 1.360 1.350 1.360 1.330 1.390 7,210,000 9,777,325 1.3561 1.310 1.301 1.310 1.281 1.339 7,483,520 1.3065 0.00%
2025-11-06 0 1.360 1.360 1.370 1.330 1.410 12,070,000 16,571,400 1.3729 1.310 1.310 1.320 1.281 1.358 12,527,891 1.3228 2.26%
2025-11-05 0 1.330 1.310 1.330 1.300 1.340 5,125,000 6,741,845 1.3155 1.281 1.262 1.281 1.252 1.291 5,319,423 1.2674 1.53%
2025-11-04 0 1.310 1.310 1.340 1.300 1.410 12,195,000 16,209,100 1.3292 1.262 1.262 1.291 1.252 1.358 12,657,633 1.2806 -7.09%
2025-11-03 0 1.410 1.410 1.430 1.370 1.440 8,590,000 12,052,500 1.4031 1.358 1.358 1.378 1.320 1.387 8,915,873 1.3518 0.00%
2025-10-31 0 1.410 1.410 1.420 1.410 1.470 5,355,000 7,731,250 1.4437 1.358 1.358 1.368 1.358 1.416 5,558,149 1.3910 -1.40%
2025-10-30 0 1.430 1.420 1.430 1.410 1.470 6,815,000 9,816,250 1.4404 1.378 1.368 1.378 1.358 1.416 7,073,536 1.3877 1.42%
2025-10-28 0 1.410 1.410 1.430 1.390 1.530 16,445,000 23,665,300 1.4391 1.358 1.358 1.378 1.339 1.474 17,068,862 1.3865 -7.84%
2025-10-27 0 1.530 1.530 1.540 1.520 1.580 5,900,000 9,138,000 1.5488 1.474 1.474 1.484 1.464 1.522 6,123,824 1.4922 -3.16%
2025-10-24 0 1.580 1.570 1.590 1.530 1.640 16,445,000 26,077,025 1.5857 1.522 1.513 1.532 1.474 1.580 17,068,862 1.5278 4.64%
2025-10-23 0 1.510 1.510 1.520 1.460 1.540 13,665,000 20,618,950 1.5089 1.455 1.455 1.464 1.407 1.484 14,183,399 1.4537 0.00%
2025-10-22 0 1.510 1.500 1.520 1.480 1.550 12,235,000 18,524,500 1.5141 1.455 1.445 1.464 1.426 1.493 12,699,150 1.4587 -7.93%
2025-10-21 0 1.640 1.640 1.650 1.640 1.710 6,965,000 11,602,150 1.6658 1.580 1.580 1.590 1.580 1.648 7,229,226 1.6049 -1.20%
2025-10-20 0 1.660 1.660 1.680 1.650 1.730 6,925,000 11,668,300 1.6850 1.599 1.599 1.619 1.590 1.667 7,187,709 1.6234 -4.05%
2025-10-17 0 1.730 1.730 1.740 1.690 1.860 18,990,000 33,084,300 1.7422 1.667 1.667 1.676 1.628 1.792 19,710,410 1.6785 -2.26%
2025-10-16 0 1.770 1.760 1.770 1.750 1.860 33,863,000 61,122,510 1.8050 1.705 1.696 1.705 1.686 1.792 35,147,636 1.7390 1.72%
2025-10-15 0 1.740 1.740 1.750 1.660 1.800 28,015,000 47,849,050 1.7080 1.676 1.676 1.686 1.599 1.734 29,077,785 1.6456 -0.57%
2025-10-14 0 1.750 1.750 1.770 1.740 1.940 40,180,000 73,513,400 1.8296 1.686 1.686 1.705 1.676 1.869 41,704,279 1.7627 1.74%
2025-10-13 0 1.720 1.710 1.720 1.710 1.820 23,260,000 40,302,700 1.7327 1.657 1.648 1.657 1.648 1.753 24,142,398 1.6694 -2.27%
2025-10-10 0 1.760 1.750 1.760 1.750 1.920 15,700,000 28,654,190 1.8251 1.696 1.686 1.696 1.686 1.850 16,295,599 1.7584 -8.81%
2025-10-09 0 1.930 1.930 1.950 1.910 2.070 15,975,000 31,173,017 1.9514 1.859 1.859 1.879 1.840 1.994 16,581,032 1.8800 -5.85%
2025-10-08 0 2.050 2.040 2.050 1.950 2.100 18,045,000 36,968,682 2.0487 1.975 1.965 1.975 1.879 2.023 18,729,560 1.9738 5.13%
2025-10-06 0 1.950 1.950 1.960 1.920 2.050 12,465,000 24,750,250 1.9856 1.879 1.879 1.888 1.850 1.975 12,937,876 1.9130 1.56%
2025-10-03 0 1.920 1.910 1.920 1.880 2.010 10,170,000 19,468,275 1.9143 1.850 1.840 1.850 1.811 1.937 10,555,812 1.8443 -3.52%
2025-10-02 0 1.990 1.970 1.990 1.860 2.040 26,470,000 51,782,850 1.9563 1.917 1.898 1.917 1.792 1.965 27,474,173 1.8848 5.85%
2025-09-30 0 1.880 1.870 1.880 1.870 2.010 15,275,000 29,617,875 1.9390 1.811 1.802 1.811 1.802 1.937 15,854,476 1.8681 -5.53%
2025-09-29 0 1.990 1.980 1.990 1.790 2.160 36,415,000 71,324,550 1.9587 1.917 1.908 1.917 1.725 2.081 37,796,449 1.8871 3.65%
2025-09-26 0 1.920 1.910 1.920 1.630 1.950 67,580,000 124,862,700 1.8476 1.850 1.840 1.850 1.570 1.879 70,143,733 1.7801 31.51%
2025-09-25 0 1.460 1.460 1.470 1.460 1.710 85,060,000 131,156,950 1.5419 1.407 1.407 1.416 1.407 1.648 88,286,859 1.4856 -1.35%
2025-09-24 0 1.480 1.470 1.480 1.460 1.510 5,910,000 8,734,250 1.4779 1.426 1.416 1.426 1.407 1.455 6,134,203 1.4239 -1.99%
2025-09-23 0 1.510 1.510 1.520 1.450 1.640 31,505,000 48,387,250 1.5359 1.455 1.455 1.464 1.397 1.580 32,700,182 1.4797 4.14%
2025-09-22 0 1.450 1.450 1.480 1.400 1.510 10,585,000 15,409,850 1.4558 1.397 1.397 1.426 1.349 1.455 10,986,555 1.4026 2.84%
2025-09-19 0 1.410 1.400 1.410 1.400 1.450 2,415,000 3,433,500 1.4217 1.358 1.349 1.358 1.349 1.397 2,506,616 1.3698 1.44%
2025-09-18 0 1.390 1.390 1.400 1.370 1.460 6,858,125 9,622,975 1.4031 1.339 1.339 1.349 1.320 1.407 7,118,297 1.3519 -2.11%
2025-09-17 0 1.420 1.400 1.420 1.380 1.470 2,390,000 3,371,750 1.4108 1.368 1.349 1.368 1.330 1.416 2,480,668 1.3592 -3.40%
2025-09-16 0 1.470 1.440 1.470 1.390 1.470 3,240,000 4,615,600 1.4246 1.416 1.387 1.416 1.339 1.416 3,362,914 1.3725 3.52%
2025-09-15 0 1.420 1.420 1.430 1.390 1.530 14,830,000 21,737,500 1.4658 1.368 1.368 1.378 1.339 1.474 15,392,595 1.4122 -7.79%
2025-09-12 0 1.540 1.530 1.560 1.500 1.610 8,075,000 12,562,200 1.5557 1.484 1.474 1.503 1.445 1.551 8,381,335 1.4988 0.65%
2025-09-11 0 1.530 1.530 1.540 1.500 1.560 4,955,000 7,590,350 1.5319 1.474 1.474 1.484 1.445 1.503 5,142,974 1.4759 -1.29%
2025-09-10 0 1.550 1.530 1.550 1.470 1.560 4,490,000 6,775,700 1.5091 1.493 1.474 1.493 1.416 1.503 4,660,334 1.4539 3.33%
2025-09-09 0 1.530 1.520 1.530 1.520 1.620 9,200,000 14,437,950 1.5693 1.445 1.436 1.445 1.436 1.530 9,739,994 1.4823 -0.65%
2025-09-08 0 1.540 1.540 1.560 1.510 1.670 7,410,000 11,606,400 1.5663 1.455 1.455 1.474 1.426 1.577 7,844,930 1.4795 -3.75%
2025-09-05 0 1.600 1.590 1.600 1.580 1.650 7,220,000 11,678,300 1.6175 1.511 1.502 1.511 1.492 1.559 7,643,778 1.5278 1.91%
2025-09-04 0 1.570 1.570 1.580 1.510 1.650 9,465,000 14,673,850 1.5503 1.483 1.483 1.492 1.426 1.559 10,020,548 1.4644 -5.99%
2025-09-03 0 1.670 1.640 1.670 1.600 1.740 5,295,000 8,725,050 1.6478 1.577 1.549 1.577 1.511 1.644 5,605,790 1.5564 2.45%
2025-09-02 0 1.630 1.630 1.650 1.610 1.770 5,185,000 8,672,650 1.6726 1.540 1.540 1.559 1.521 1.672 5,489,334 1.5799 -5.78%
2025-09-01 0 1.730 1.700 1.730 1.450 1.780 16,915,500 27,740,710 1.6400 1.634 1.606 1.634 1.370 1.681 17,908,355 1.5490 14.57%
2025-08-29 0 1.510 1.490 1.510 1.440 1.660 8,335,500 13,017,225 1.5617 1.426 1.407 1.426 1.360 1.568 8,824,752 1.4751 0.00%
2025-08-28 0 1.510 1.500 1.530 1.460 1.530 1,095,000 1,635,100 1.4932 1.426 1.417 1.445 1.379 1.445 1,159,271 1.4105 0.67%
2025-08-27 0 1.500 1.500 1.530 1.470 1.560 13,280,000 20,051,850 1.5099 1.417 1.417 1.445 1.389 1.474 14,059,469 1.4262 1.35%
2025-08-26 0 1.480 1.460 1.490 1.470 1.580 4,725,000 7,194,500 1.5226 1.398 1.379 1.407 1.389 1.492 5,002,334 1.4382 -0.67%
2025-08-25 0 1.490 1.470 1.490 1.460 1.510 2,735,000 4,054,100 1.4823 1.407 1.389 1.407 1.379 1.426 2,895,531 1.4001 -1.32%
2025-08-22 0 1.510 1.500 1.510 1.470 1.510 450,000 671,300 1.4918 1.426 1.417 1.426 1.389 1.426 476,413 1.4091 2.72%
2025-08-21 0 1.470 1.470 1.480 1.470 1.540 3,250,000 4,867,000 1.4975 1.389 1.389 1.398 1.389 1.455 3,440,759 1.4145 1.38%
2025-08-20 0 1.450 1.450 1.460 1.450 1.490 1,000,000 1,468,650 1.4687 1.370 1.370 1.379 1.370 1.407 1,058,695 1.3872 -2.68%
2025-08-19 0 1.490 1.490 1.500 1.450 1.490 860,000 1,269,800 1.4765 1.407 1.407 1.417 1.370 1.407 910,478 1.3947 3.47%
2025-08-18 0 1.440 1.440 1.460 1.390 1.460 1,095,000 1,559,900 1.4246 1.360 1.360 1.379 1.313 1.379 1,159,271 1.3456 4.35%
2025-08-15 0 1.380 1.360 1.400 1.340 1.410 855,000 1,160,550 1.3574 1.303 1.285 1.322 1.266 1.332 905,184 1.2821 0.00%
2025-08-14 0 1.380 1.370 1.380 1.370 1.380 150,000 206,000 1.3733 1.303 1.294 1.303 1.294 1.303 158,804 1.2972 0.73%
2025-08-13 0 1.370 1.350 1.380 1.340 1.390 1,090,000 1,485,750 1.3631 1.294 1.275 1.303 1.266 1.313 1,153,978 1.2875 0.74%
2025-08-12 0 1.360 1.360 1.370 1.360 1.430 600,000 832,750 1.3879 1.285 1.285 1.294 1.285 1.351 635,217 1.3110 -6.21%
2025-08-11 0 1.450 1.430 1.450 1.430 1.530 740,000 1,079,300 1.4585 1.370 1.351 1.370 1.351 1.445 783,434 1.3777 -0.68%
2025-08-08 0 1.460 1.440 1.460 1.420 1.480 1,590,000 2,311,750 1.4539 1.379 1.360 1.379 1.341 1.398 1,683,325 1.3733 3.55%
2025-08-07 0 1.410 1.390 1.420 1.360 1.430 610,000 854,800 1.4013 1.332 1.313 1.341 1.285 1.351 645,804 1.3236 -0.70%
2025-08-06 0 1.420 1.400 1.420 1.400 1.420 310,000 437,750 1.4121 1.341 1.322 1.341 1.322 1.341 328,195 1.3338 -0.70%
2025-08-05 0 1.430 1.400 1.430 1.380 1.430 1,260,000 1,772,150 1.4065 1.351 1.322 1.351 1.303 1.351 1,333,956 1.3285 0.70%
2025-08-04 0 1.420 1.420 1.440 1.390 1.510 2,735,000 3,942,850 1.4416 1.341 1.341 1.360 1.313 1.426 2,895,531 1.3617 -0.70%
2025-08-01 0 1.430 1.410 1.430 1.350 1.440 1,070,000 1,503,400 1.4050 1.351 1.332 1.351 1.275 1.360 1,132,804 1.3271 4.38%
2025-07-31 0 1.370 1.350 1.380 1.310 1.380 1,275,000 1,718,600 1.3479 1.294 1.275 1.303 1.237 1.303 1,349,836 1.2732 0.74%
2025-07-30 0 1.360 1.350 1.380 1.310 1.370 2,290,000 3,078,100 1.3441 1.285 1.275 1.303 1.237 1.294 2,424,412 1.2696 -2.86%
2025-07-29 0 1.400 1.370 1.400 1.340 1.520 2,185,000 3,004,000 1.3748 1.322 1.294 1.322 1.266 1.436 2,313,249 1.2986 -5.41%
2025-07-28 0 1.480 1.350 1.480 1.330 1.500 1,655,000 2,287,550 1.3822 1.398 1.275 1.398 1.256 1.417 1,752,140 1.3056 3.50%
2025-07-25 0 1.430 1.410 1.450 1.400 1.460 1,535,000 2,191,950 1.4280 1.351 1.332 1.370 1.322 1.379 1,625,097 1.3488 -2.05%
2025-07-24 0 1.460 1.440 1.480 1.420 1.550 1,510,000 2,214,050 1.4663 1.379 1.360 1.398 1.341 1.464 1,598,629 1.3850 -5.81%
2025-07-23 0 1.550 1.520 1.550 1.520 1.600 1,440,000 2,247,100 1.5605 1.464 1.436 1.464 1.436 1.511 1,524,521 1.4740 -0.64%
2025-07-22 0 1.560 1.560 1.580 1.510 1.590 955,000 1,501,650 1.5724 1.474 1.474 1.492 1.426 1.502 1,011,054 1.4852 1.30%
2025-07-21 0 1.540 1.540 1.570 1.520 1.620 1,245,000 1,920,500 1.5426 1.455 1.455 1.483 1.436 1.530 1,318,075 1.4570 -1.28%
2025-07-18 0 1.560 1.550 1.570 1.520 1.570 630,000 976,275 1.5496 1.474 1.464 1.483 1.436 1.483 666,978 1.4637 0.00%
2025-07-17 0 1.560 1.540 1.560 1.520 1.700 2,900,000 4,629,700 1.5964 1.474 1.455 1.474 1.436 1.606 3,070,215 1.5079 -7.14%
2025-07-16 0 1.680 1.660 1.680 1.520 1.680 3,055,000 4,870,250 1.5942 1.587 1.568 1.587 1.436 1.587 3,234,313 1.5058 9.80%
2025-07-15 0 1.530 1.530 1.550 1.500 1.550 1,230,000 1,887,400 1.5345 1.445 1.445 1.464 1.417 1.464 1,302,195 1.4494 -0.65%
2025-07-14 0 1.540 1.500 1.540 1.490 1.700 1,970,000 3,008,150 1.5270 1.455 1.417 1.455 1.407 1.606 2,085,629 1.4423 4.76%
2025-07-11 0 1.470 1.470 1.500 1.450 1.500 4,160,000 6,135,650 1.4749 1.389 1.389 1.417 1.370 1.417 4,404,171 1.3931 -0.68%
2025-07-10 0 1.480 1.440 1.480 1.410 1.480 2,170,000 3,148,800 1.4511 1.398 1.360 1.398 1.332 1.398 2,297,368 1.3706 0.68%
2025-07-09 0 1.470 1.440 1.470 1.430 1.500 2,280,000 3,334,800 1.4626 1.389 1.360 1.389 1.351 1.417 2,413,825 1.3815 -4.55%
2025-07-08 0 1.540 1.520 1.540 1.450 1.550 5,130,000 7,634,700 1.4882 1.455 1.436 1.455 1.370 1.464 5,431,105 1.4057 4.05%
2025-07-07 0 1.480 1.480 1.500 1.480 1.550 1,380,000 2,070,250 1.5002 1.398 1.398 1.417 1.398 1.464 1,460,999 1.4170 -3.27%
2025-07-04 0 1.530 1.520 1.530 1.520 1.570 1,275,000 1,963,300 1.5398 1.445 1.436 1.445 1.436 1.483 1,349,836 1.4545 -1.92%
2025-07-03 0 1.560 1.530 1.560 1.530 1.570 1,768,333 2,741,849 1.5505 1.474 1.445 1.474 1.445 1.483 1,872,125 1.4646 -1.27%
2025-07-02 0 1.580 1.580 1.590 1.550 1.590 1,495,000 2,353,700 1.5744 1.492 1.492 1.502 1.464 1.502 1,582,749 1.4871 1.28%
2025-06-30 0 1.560 1.550 1.560 1.530 1.600 1,965,000 3,075,400 1.5651 1.474 1.464 1.474 1.445 1.511 2,080,336 1.4783 -2.50%
2025-06-27 0 1.600 1.590 1.600 1.580 1.750 2,577,192 4,144,797 1.6083 1.511 1.502 1.511 1.492 1.653 2,728,460 1.5191 -1.84%
2025-06-26 0 1.630 1.630 1.650 1.600 1.700 3,160,000 5,178,450 1.6388 1.540 1.540 1.559 1.511 1.606 3,345,476 1.5479 -4.12%
2025-06-25 0 1.700 1.680 1.700 1.660 1.810 3,650,000 6,260,500 1.7152 1.606 1.587 1.606 1.568 1.710 3,864,237 1.6201 -5.56%
2025-06-24 0 1.800 1.800 1.820 1.750 1.900 1,765,000 3,227,200 1.8284 1.700 1.700 1.719 1.653 1.795 1,868,597 1.7271 -3.74%
2025-06-23 0 1.870 1.850 1.870 1.690 1.900 830,000 1,527,700 1.8406 1.766 1.747 1.766 1.596 1.795 878,717 1.7386 0.54%
2025-06-20 0 1.860 1.860 1.890 1.810 1.880 955,000 1,767,050 1.8503 1.757 1.757 1.785 1.710 1.776 1,011,054 1.7477 0.00%
2025-06-19 0 1.860 1.860 1.880 1.810 1.910 2,320,000 4,292,550 1.8502 1.757 1.757 1.776 1.710 1.804 2,456,172 1.7477 -3.12%
2025-06-18 0 1.920 1.920 1.930 1.860 1.950 4,140,000 7,884,650 1.9045 1.814 1.814 1.823 1.757 1.842 4,382,997 1.7989 1.59%
2025-06-17 0 1.890 1.850 1.870 1.860 1.950 2,557,000 4,869,430 1.9044 1.785 1.747 1.766 1.757 1.842 2,707,083 1.7988 -2.07%
2025-06-16 0 1.930 1.920 1.930 1.920 2.020 1,560,000 3,061,300 1.9624 1.823 1.814 1.823 1.814 1.908 1,651,564 1.8536 -2.03%
2025-06-13 0 1.970 1.970 1.990 1.950 2.160 3,925,000 7,970,900 2.0308 1.861 1.861 1.880 1.842 2.040 4,155,378 1.9182 -1.99%
2025-06-12 0 2.010 2.000 2.020 1.940 2.060 6,330,000 12,636,800 1.9963 1.899 1.889 1.908 1.832 1.946 6,701,539 1.8857 0.50%
2025-06-11 0 2.000 1.980 2.000 1.950 2.170 7,495,000 15,597,000 2.0810 1.889 1.870 1.889 1.842 2.050 7,934,919 1.9656 -3.38%
2025-06-10 0 2.070 2.050 2.070 1.960 2.140 5,465,000 11,279,900 2.0640 1.955 1.936 1.955 1.851 2.021 5,785,768 1.9496 3.50%
2025-06-09 0 2.000 1.980 2.000 1.920 2.030 6,370,000 12,469,050 1.9575 1.889 1.870 1.889 1.814 1.917 6,743,887 1.8489 -1.96%
2025-06-06 0 2.040 2.040 2.060 1.830 2.060 9,150,000 18,039,050 1.9715 1.927 1.927 1.946 1.729 1.946 9,687,059 1.8622 7.94%
2025-06-05 0 1.890 1.880 1.890 1.850 1.960 4,855,000 9,192,900 1.8935 1.785 1.776 1.785 1.747 1.851 5,139,964 1.7885 -3.08%
2025-06-04 0 1.950 1.940 1.960 1.780 1.970 4,650,000 8,766,700 1.8853 1.842 1.832 1.851 1.681 1.861 4,922,932 1.7808 6.56%
2025-06-03 0 1.830 1.830 1.840 1.710 1.850 7,270,000 13,030,900 1.7924 1.729 1.729 1.738 1.615 1.747 7,696,713 1.6930 7.02%
2025-06-02 0 1.710 1.710 1.720 1.540 1.750 5,722,192 9,591,270 1.6762 1.615 1.615 1.625 1.455 1.653 6,058,056 1.5832 5.56%
2025-05-30 0 1.620 1.620 1.650 1.580 1.660 1,930,000 3,117,400 1.6152 1.530 1.530 1.559 1.492 1.568 2,043,281 1.5257 1.89%
2025-05-29 0 1.590 1.590 1.600 1.530 1.640 2,285,000 3,624,200 1.5861 1.502 1.502 1.511 1.445 1.549 2,419,118 1.4981 3.25%
2025-05-28 0 1.540 1.540 1.560 1.510 1.590 3,810,000 5,903,900 1.5496 1.455 1.455 1.474 1.426 1.502 4,033,628 1.4637 -5.52%
2025-05-27 0 1.630 1.600 1.650 1.600 1.710 2,135,000 3,531,750 1.6542 1.540 1.511 1.559 1.511 1.615 2,260,314 1.5625 -3.55%
2025-05-26 0 1.690 1.690 1.700 1.650 1.760 5,830,000 9,888,450 1.6961 1.596 1.596 1.606 1.559 1.662 6,172,192 1.6021 0.00%
2025-05-23 0 1.690 1.690 1.700 1.570 1.700 4,105,000 6,786,150 1.6531 1.596 1.596 1.606 1.483 1.606 4,345,943 1.5615 7.64%
2025-05-22 0 1.570 1.560 1.570 1.470 1.580 5,710,000 8,717,050 1.5266 1.483 1.474 1.483 1.389 1.492 6,045,148 1.4420 3.29%
2025-05-21 0 1.520 1.520 1.530 1.310 1.550 10,950,000 15,788,600 1.4419 1.436 1.436 1.445 1.237 1.464 11,592,710 1.3619 16.92%
2025-05-20 0 1.300 1.280 1.300 1.240 1.300 2,455,000 3,103,550 1.2642 1.228 1.209 1.228 1.171 1.228 2,599,096 1.1941 4.84%
2025-05-19 0 1.240 1.240 1.260 1.230 1.260 1,035,000 1,287,700 1.2442 1.171 1.171 1.190 1.162 1.190 1,095,749 1.1752 0.00%
2025-05-16 0 1.240 1.230 1.240 1.240 1.260 545,000 680,000 1.2477 1.171 1.162 1.171 1.171 1.190 576,989 1.1785 0.00%
2025-05-15 0 1.240 1.230 1.260 1.220 1.270 832,814 1,029,485 1.2362 1.171 1.162 1.190 1.152 1.200 881,696 1.1676 -3.88%
2025-05-14 0 1.290 1.270 1.280 1.250 1.300 1,290,000 1,646,500 1.2764 1.218 1.200 1.209 1.181 1.228 1,365,717 1.2056 1.57%
2025-05-13 0 1.270 1.260 1.270 1.190 1.300 2,380,000 2,966,100 1.2463 1.200 1.190 1.200 1.124 1.228 2,519,694 1.1772 5.83%
2025-05-12 0 1.200 1.200 1.230 1.190 1.250 4,921,953 5,915,504 1.2019 1.133 1.133 1.162 1.124 1.181 5,210,847 1.1352 -2.44%
2025-05-09 0 1.230 1.230 1.250 1.190 1.270 2,925,000 3,603,300 1.2319 1.162 1.162 1.181 1.124 1.200 3,096,683 1.1636 -6.11%
2025-05-08 0 1.310 1.290 1.310 1.270 1.350 5,269,767 6,911,940 1.3116 1.237 1.218 1.237 1.200 1.275 5,579,076 1.2389 3.15%
2025-05-07 0 1.270 1.260 1.270 1.180 1.300 3,350,000 4,194,750 1.2522 1.200 1.190 1.200 1.115 1.228 3,546,628 1.1827 5.83%
2025-05-06 0 1.200 1.190 1.200 1.170 1.220 1,320,000 1,568,150 1.1880 1.133 1.124 1.133 1.105 1.152 1,397,477 1.1221 2.56%
2025-05-02 0 1.170 1.150 1.170 1.120 1.170 495,000 562,950 1.1373 1.105 1.086 1.105 1.058 1.105 524,054 1.0742 -0.85%
2025-04-30 0 1.180 1.170 1.180 1.150 1.180 2,405,000 2,812,150 1.1693 1.115 1.105 1.115 1.086 1.115 2,546,161 1.1045 0.85%
2025-04-29 0 1.170 1.170 1.180 1.160 1.180 515,000 602,850 1.1706 1.105 1.105 1.115 1.096 1.115 545,228 1.1057 0.86%
2025-04-28 0 1.160 1.150 1.160 1.150 1.200 1,690,000 1,969,150 1.1652 1.096 1.086 1.096 1.086 1.133 1,789,195 1.1006 -3.33%
2025-04-25 0 1.200 1.190 1.200 1.190 1.230 1,455,000 1,745,300 1.1995 1.133 1.124 1.133 1.124 1.162 1,540,401 1.1330 -0.83%
2025-04-24 0 1.210 1.180 1.210 1.170 1.210 1,490,000 1,781,700 1.1958 1.143 1.115 1.143 1.105 1.143 1,577,456 1.1295 0.83%
2025-04-23 0 1.200 1.170 1.200 1.160 1.270 6,255,000 7,544,300 1.2061 1.133 1.105 1.133 1.096 1.200 6,622,137 1.1393 -9.09%
2025-04-22 0 1.320 1.320 1.330 1.160 1.330 12,120,000 15,460,950 1.2757 1.247 1.247 1.256 1.096 1.256 12,831,383 1.2049 14.78%
2025-04-17 0 1.150 1.130 1.150 1.090 1.250 4,670,000 5,320,200 1.1392 1.086 1.067 1.086 1.030 1.181 4,944,106 1.0761 -2.54%
2025-04-16 0 1.180 1.180 1.200 1.170 1.260 9,850,000 11,785,800 1.1965 1.115 1.115 1.133 1.105 1.190 10,428,146 1.1302 0.00%
2025-04-15 0 1.180 1.170 1.180 1.150 1.380 6,505,000 7,888,850 1.2127 1.115 1.105 1.115 1.086 1.303 6,886,811 1.1455 -9.23%
2025-04-14 0 1.300 1.290 1.300 1.180 1.320 10,084,400 12,701,706 1.2595 1.228 1.218 1.228 1.115 1.247 10,676,304 1.1897 5.69%
2025-04-11 0 1.230 1.230 1.250 0.970 1.230 7,240,000 7,847,600 1.0839 1.162 1.162 1.181 0.916 1.162 7,664,952 1.0238 33.70%
2025-04-10 0 0.920 0.920 0.940 0.860 0.940 4,275,000 3,883,250 0.9084 0.869 0.869 0.888 0.812 0.888 4,525,921 0.8580 6.98%
2025-04-09 0 0.860 0.860 0.870 0.820 0.860 1,290,000 1,091,000 0.8457 0.812 0.812 0.822 0.775 0.812 1,365,717 0.7988 4.88%
2025-04-08 0 0.820 0.820 0.830 0.810 0.830 885,000 719,600 0.8131 0.775 0.775 0.784 0.765 0.784 936,945 0.7680 2.50%
2025-04-07 0 0.800 0.780 0.800 0.780 0.820 2,650,000 2,105,300 0.7945 0.756 0.737 0.756 0.737 0.775 2,805,542 0.7504 -8.05%
2025-04-03 0 0.870 0.850 0.870 0.840 0.870 1,425,000 1,222,200 0.8577 0.822 0.803 0.822 0.793 0.822 1,508,640 0.8101 2.35%
2025-04-02 0 0.850 0.830 0.850 0.820 0.860 1,935,000 1,628,000 0.8413 0.803 0.784 0.803 0.775 0.812 2,048,575 0.7947 1.19%
2025-04-01 0 0.840 0.820 0.850 0.810 0.860 3,990,000 3,338,550 0.8367 0.793 0.775 0.803 0.765 0.812 4,224,193 0.7903 6.33%
2025-03-31 0 0.790 0.790 0.800 0.760 0.830 2,030,000 1,622,800 0.7994 0.746 0.746 0.756 0.718 0.784 2,149,151 0.7551 -7.06%
2025-03-28 0 0.850 0.850 0.880 0.820 0.880 5,105,000 4,285,650 0.8395 0.803 0.803 0.831 0.775 0.831 5,404,638 0.7930 1.19%
2025-03-27 0 0.840 0.830 0.850 0.840 0.850 875,000 735,600 0.8407 0.793 0.784 0.803 0.793 0.803 926,358 0.7941 0.00%
2025-03-26 0 0.840 0.830 0.840 0.820 0.840 1,670,000 1,385,800 0.8298 0.793 0.784 0.793 0.775 0.793 1,768,021 0.7838 2.44%
2025-03-25 0 0.820 0.810 0.820 0.810 0.840 3,845,000 3,168,750 0.8241 0.775 0.765 0.775 0.765 0.793 4,070,682 0.7784 2.50%
2025-03-24 0 0.800 0.800 0.810 0.800 0.910 10,535,000 8,691,800 0.8250 0.756 0.756 0.765 0.756 0.860 11,153,352 0.7793 -3.61%
2025-03-21 0 0.830 0.820 0.830 0.820 0.840 1,455,000 1,206,350 0.8291 0.784 0.775 0.784 0.775 0.793 1,540,401 0.7831 0.00%
2025-03-20 0 0.830 0.820 0.830 0.810 0.840 610,000 502,800 0.8243 0.784 0.775 0.784 0.765 0.793 645,804 0.7786 2.47%
2025-03-19 0 0.810 0.810 0.820 0.810 0.860 1,470,000 1,205,800 0.8203 0.765 0.765 0.775 0.765 0.812 1,556,282 0.7748 -4.71%
2025-03-18 0 0.850 0.840 0.850 0.820 0.860 1,165,000 984,650 0.8452 0.803 0.793 0.803 0.775 0.812 1,233,380 0.7983 1.19%
2025-03-17 0 0.840 0.820 0.840 0.810 0.860 640,000 529,900 0.8280 0.793 0.775 0.793 0.765 0.812 677,565 0.7821 -1.18%
2025-03-14 0 0.850 0.830 0.850 0.810 0.860 1,070,000 888,450 0.8303 0.803 0.784 0.803 0.765 0.812 1,132,804 0.7843 3.66%
2025-03-13 0 0.820 0.810 0.820 0.810 0.820 350,000 284,450 0.8127 0.775 0.765 0.775 0.765 0.775 370,543 0.7677 -2.38%
2025-03-12 0 0.840 0.820 0.840 0.830 0.840 130,000 108,000 0.8308 0.793 0.775 0.793 0.784 0.793 137,630 0.7847 -1.18%
2025-03-11 0 0.850 0.800 0.850 0.810 0.850 300,000 243,400 0.8113 0.803 0.756 0.803 0.765 0.803 317,608 0.7664 3.66%
2025-03-10 0 0.820 0.800 0.820 0.800 0.830 555,000 449,250 0.8095 0.775 0.756 0.775 0.756 0.784 587,576 0.7646 0.00%
2025-03-07 0 0.820 0.810 0.820 0.820 0.840 525,000 434,100 0.8269 0.775 0.765 0.775 0.775 0.793 555,815 0.7810 -4.65%
2025-03-06 0 0.860 0.820 0.860 0.810 0.860 90,000 74,400 0.8267 0.812 0.775 0.812 0.765 0.812 95,283 0.7808 1.18%
2025-03-05 0 0.850 0.810 0.860 0.830 0.850 75,000 62,400 0.8320 0.803 0.765 0.812 0.784 0.803 79,402 0.7859 -2.30%
2025-03-04 0 0.870 0.820 0.870 0.840 0.870 35,000 29,650 0.8471 0.822 0.775 0.822 0.793 0.822 37,054 0.8002 3.57%
2025-03-03 0 0.840 0.800 0.840 0.800 0.840 85,000 68,700 0.8082 0.793 0.756 0.793 0.756 0.793 89,989 0.7634 -1.18%
2025-02-28 0 0.850 0.800 0.850 0.790 0.820 170,000 138,450 0.8144 0.803 0.756 0.803 0.746 0.775 179,978 0.7693 8.97%
2025-02-27 0 0.780 0.780 0.790 0.780 0.830 635,000 510,350 0.8037 0.737 0.737 0.746 0.737 0.784 672,271 0.7591 -7.14%
2025-02-26 0 0.840 0.820 0.840 0.820 0.850 685,000 569,100 0.8308 0.793 0.775 0.793 0.775 0.803 725,206 0.7847 -1.18%
2025-02-25 0 0.850 0.840 0.850 0.850 0.880 240,000 206,500 0.8604 0.803 0.793 0.803 0.803 0.831 254,087 0.8127 -3.41%
2025-02-24 0 0.880 0.840 0.870 0.850 0.880 160,000 136,300 0.8519 0.831 0.793 0.822 0.803 0.831 169,391 0.8046 2.33%
2025-02-21 0 0.860 0.850 0.870 0.850 0.900 175,000 152,600 0.8720 0.812 0.803 0.822 0.803 0.850 185,272 0.8237 -1.15%
2025-02-20 0 0.870 0.860 0.880 0.850 0.980 1,900,000 1,676,450 0.8823 0.822 0.812 0.831 0.803 0.926 2,011,520 0.8334 -6.45%
2025-02-19 0 0.930 0.840 0.930 0.810 0.940 1,270,000 1,119,050 0.8811 0.878 0.793 0.878 0.765 0.888 1,344,543 0.8323 6.90%
2025-02-18 0 0.870 0.840 0.870 0.790 0.870 860,000 696,350 0.8097 0.822 0.793 0.822 0.746 0.822 910,478 0.7648 8.75%
2025-02-17 0 0.800 0.790 0.810 0.790 0.800 70,000 55,950 0.7993 0.756 0.746 0.765 0.746 0.756 74,109 0.7550 0.00%
2025-02-14 0 0.800 0.780 0.790 0.780 0.800 130,000 102,000 0.7846 0.756 0.737 0.746 0.737 0.756 137,630 0.7411 0.00%
2025-02-13 0 0.800 0.780 0.800 0.780 0.800 390,000 304,750 0.7814 0.756 0.737 0.756 0.737 0.756 412,891 0.7381 1.27%
2025-02-12 0 0.790 0.780 0.790 0.780 0.790 270,000 211,250 0.7824 0.746 0.737 0.746 0.737 0.746 285,848 0.7390 -2.47%
2025-02-11 0 0.810 0.780 0.810 0.790 0.810 65,000 52,250 0.8038 0.765 0.737 0.765 0.746 0.765 68,815 0.7593 2.53%
2025-02-10 0 0.790 0.790 0.820 0.780 0.790 940,000 733,650 0.7805 0.746 0.746 0.775 0.737 0.746 995,173 0.7372 0.00%
2025-02-07 0 0.790 0.780 0.790 0.780 0.790 1,320,000 1,029,800 0.7802 0.746 0.737 0.746 0.737 0.746 1,397,477 0.7369 0.00%
2025-02-06 0 0.790 0.780 0.800 0.780 0.800 405,000 317,950 0.7851 0.746 0.737 0.756 0.737 0.756 428,771 0.7415 0.00%
2025-02-05 0 0.790 0.780 0.790 0.780 0.790 425,000 332,300 0.7819 0.746 0.737 0.746 0.737 0.746 449,945 0.7385 0.00%
2025-02-04 0 0.790 0.780 0.790 0.780 0.810 195,000 153,350 0.7864 0.746 0.737 0.746 0.737 0.765 206,446 0.7428 1.28%
2025-02-03 0 0.780 0.790 0.800 0.780 0.800 390,000 306,200 0.7851 0.737 0.746 0.756 0.737 0.756 412,891 0.7416 0.00%
2025-01-28 0 0.780 0.780 0.800 0.780 0.780 95,000 74,100 0.7800 0.737 0.737 0.756 0.737 0.737 100,576 0.7368 -2.50%
2025-01-27 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.756 0.746 0.756 0.756 0.756 21,174 0.7556 0.00%
2025-01-24 0 0.800 0.780 0.800 0.790 0.800 240,000 190,500 0.7938 0.756 0.737 0.756 0.746 0.756 254,087 0.7497 0.00%
2025-01-23 0 0.800 0.760 0.800 0.790 0.800 20,000 15,850 0.7925 0.756 0.718 0.756 0.746 0.756 21,174 0.7486 1.27%
2025-01-22 0 0.790 0.790 0.800 0.790 0.800 790,000 631,250 0.7991 0.746 0.746 0.756 0.746 0.756 836,369 0.7548 -1.25%
2025-01-21 0 0.800 0.800 0.810 0.800 0.830 560,000 457,700 0.8173 0.756 0.756 0.765 0.756 0.784 592,869 0.7720 -3.61%
2025-01-20 0 0.830 0.810 0.830 0.820 0.830 640,000 528,800 0.8263 0.784 0.765 0.784 0.775 0.784 677,565 0.7804 0.00%
2025-01-17 0 0.830 0.810 0.830 0.810 0.840 805,000 661,750 0.8220 0.784 0.765 0.784 0.765 0.793 852,249 0.7765 0.00%
2025-01-16 0 0.830 0.820 0.830 0.780 0.850 2,420,000 1,989,850 0.8223 0.784 0.775 0.784 0.737 0.803 2,562,042 0.7767 0.00%
2025-01-15 0 0.830 0.790 0.830 0.810 0.840 810,000 667,600 0.8242 0.784 0.746 0.784 0.765 0.793 857,543 0.7785 0.00%
2025-01-14 0 0.830 0.810 0.830 0.810 0.830 225,000 184,450 0.8198 0.784 0.765 0.784 0.765 0.784 238,206 0.7743 -1.19%
2025-01-13 0 0.840 0.800 0.840 0.810 0.840 240,000 195,400 0.8142 0.793 0.756 0.793 0.765 0.793 254,087 0.7690 -1.18%
2025-01-10 0 0.850 0.830 0.850 0.850 0.850 10,000 8,500 0.8500 0.803 0.784 0.803 0.803 0.803 10,587 0.8029 0.00%
2025-01-09 0 0.850 0.810 0.850 0.810 0.850 455,000 372,550 0.8188 0.803 0.765 0.803 0.765 0.803 481,706 0.7734 2.41%
2025-01-08 0 0.830 0.800 0.840 0.800 0.830 735,000 589,900 0.8026 0.784 0.756 0.793 0.756 0.784 778,141 0.7581 0.00%
2025-01-07 0 0.830 0.820 0.840 0.830 0.860 790,000 661,250 0.8370 0.784 0.775 0.793 0.784 0.812 836,369 0.7906 -2.35%
2025-01-06 0 0.850 0.820 0.840 0.830 0.850 605,000 502,950 0.8313 0.803 0.775 0.793 0.784 0.803 640,510 0.7852 -1.16%
2025-01-03 0 0.860 0.830 0.870 0.830 0.880 780,000 668,250 0.8567 0.812 0.784 0.822 0.784 0.831 825,782 0.8092 0.00%
2025-01-02 0 0.860 0.830 0.870 0.830 0.870 795,000 665,050 0.8365 0.812 0.784 0.822 0.784 0.822 841,663 0.7902 0.00%
2024-12-31 0 0.860 0.840 0.860 0.830 0.860 310,000 259,800 0.8381 0.812 0.793 0.812 0.784 0.812 328,195 0.7916 1.18%
2024-12-30 0 0.850 0.830 0.850 0.820 0.850 1,725,000 1,424,900 0.8260 0.803 0.784 0.803 0.775 0.803 1,826,249 0.7802 0.00%
2024-12-27 0 0.850 0.840 0.870 0.850 0.860 195,000 166,800 0.8554 0.803 0.793 0.822 0.803 0.812 206,446 0.8080 0.00%
2024-12-24 0 0.850 0.850 0.860 0.850 0.850 35,000 29,750 0.8500 0.803 0.803 0.812 0.803 0.803 37,054 0.8029 0.00%
2024-12-23 0 0.850 0.830 0.860 0.840 0.850 110,000 92,900 0.8445 0.803 0.784 0.812 0.793 0.803 116,456 0.7977 2.41%
2024-12-20 0 0.830 0.810 0.840 0.800 0.870 300,000 248,400 0.8280 0.784 0.765 0.793 0.756 0.822 317,608 0.7821 -2.35%
2024-12-19 0 0.850 0.830 0.850 0.800 0.850 90,000 73,100 0.8122 0.803 0.784 0.803 0.756 0.803 95,283 0.7672 3.66%
2024-12-18 0 0.820 0.800 0.830 0.780 0.880 1,540,000 1,241,700 0.8063 0.775 0.756 0.784 0.737 0.831 1,630,390 0.7616 -6.82%
2024-12-17 0 0.880 0.880 0.890 0.830 0.900 1,375,000 1,195,850 0.8697 0.831 0.831 0.841 0.784 0.850 1,455,706 0.8215 -5.38%
2024-12-16 0 0.930 0.900 0.930 0.890 0.930 450,000 413,750 0.9194 0.878 0.850 0.878 0.841 0.878 476,413 0.8685 0.00%
2024-12-13 0 0.930 0.900 0.930 0.920 0.930 140,000 130,100 0.9293 0.878 0.850 0.878 0.869 0.878 148,217 0.8778 -1.06%
2024-12-12 0 0.940 0.920 0.940 0.920 0.980 345,000 326,450 0.9462 0.888 0.869 0.888 0.869 0.926 365,250 0.8938 1.08%
2024-12-11 0 0.930 0.900 0.930 0.910 0.940 340,000 315,050 0.9266 0.878 0.850 0.878 0.860 0.888 359,956 0.8752 -1.06%
2024-12-10 0 0.940 0.920 0.940 0.920 0.940 120,000 111,900 0.9325 0.888 0.869 0.888 0.869 0.888 127,043 0.8808 1.08%
2024-12-09 0 0.930 0.900 0.930 0.890 0.940 425,000 388,450 0.9140 0.878 0.850 0.878 0.841 0.888 449,945 0.8633 2.20%
2024-12-06 0 0.910 0.910 0.920 0.890 0.920 315,000 284,100 0.9019 0.860 0.860 0.869 0.841 0.869 333,489 0.8519 -2.15%
2024-12-05 0 0.930 0.910 0.930 0.900 0.930 200,000 181,750 0.9088 0.878 0.860 0.878 0.850 0.878 211,739 0.8584 0.00%
2024-12-04 0 0.930 0.910 0.930 0.890 0.960 740,000 681,000 0.9203 0.878 0.860 0.878 0.841 0.907 783,434 0.8692 4.49%
2024-12-03 0 0.890 0.850 0.890 0.850 0.890 165,000 143,600 0.8703 0.841 0.803 0.841 0.803 0.841 174,685 0.8221 3.49%
2024-12-02 0 0.860 0.840 0.860 0.800 0.860 730,000 607,500 0.8322 0.812 0.793 0.812 0.756 0.812 772,847 0.7861 0.00%
2024-11-29 0 0.860 0.840 0.870 0.840 0.860 355,000 300,850 0.8475 0.812 0.793 0.822 0.793 0.812 375,837 0.8005 2.38%
2024-11-28 0 0.840 0.820 0.840 0.820 0.840 185,000 152,800 0.8259 0.793 0.775 0.793 0.775 0.793 195,859 0.7802 1.20%
2024-11-27 0 0.830 0.830 0.850 0.820 0.880 2,005,000 1,691,100 0.8434 0.784 0.784 0.803 0.775 0.831 2,122,683 0.7967 -5.68%
2024-11-26 0 0.880 0.860 0.900 0.850 0.960 1,780,000 1,601,450 0.8997 0.831 0.812 0.850 0.803 0.907 1,884,477 0.8498 6.02%
2024-11-25 0 0.830 0.820 0.830 0.820 0.840 305,000 253,150 0.8300 0.784 0.775 0.784 0.775 0.793 322,902 0.7840 0.00%
2024-11-22 0 0.830 0.790 0.830 0.820 0.830 15,000 12,350 0.8233 0.784 0.746 0.784 0.775 0.784 15,880 0.7777 1.22%
2024-11-21 0 0.820 0.780 0.820 0.790 0.820 485,000 389,100 0.8023 0.775 0.737 0.775 0.746 0.775 513,467 0.7578 1.23%
2024-11-20 0 0.810 0.790 0.810 0.800 0.820 1,015,000 819,300 0.8072 0.765 0.746 0.765 0.756 0.775 1,074,575 0.7624 1.25%
2024-11-19 0 0.800 0.780 0.800 0.770 0.800 215,000 167,700 0.7800 0.756 0.737 0.756 0.727 0.756 227,619 0.7368 2.56%
2024-11-18 0 0.780 0.770 0.780 0.780 0.800 205,000 162,600 0.7932 0.737 0.727 0.737 0.737 0.756 217,032 0.7492 0.00%
2024-11-15 0 0.780 0.760 0.780 0.760 0.780 40,000 30,900 0.7725 0.737 0.718 0.737 0.718 0.737 42,348 0.7297 1.30%
2024-11-14 0 0.770 0.770 0.780 0.770 0.780 120,000 92,900 0.7742 0.727 0.727 0.737 0.727 0.737 127,043 0.7312 -1.28%
2024-11-13 0 0.780 0.750 0.770 0.780 0.790 265,000 206,750 0.7802 0.737 0.708 0.727 0.737 0.746 280,554 0.7369 -1.27%
2024-11-12 0 0.790 0.750 0.790 0.750 0.790 85,000 64,550 0.7594 0.746 0.708 0.746 0.708 0.746 89,989 0.7173 0.00%
2024-11-11 0 0.790 0.730 0.790 0.790 0.800 200,000 157,300 0.7865 0.746 0.690 0.746 0.746 0.756 211,739 0.7429 1.28%
2024-11-08 0 0.780 0.730 0.790 0.780 0.780 760,000 596,300 0.7846 0.737 0.690 0.746 0.737 0.737 804,608 0.7411 0.00%
2024-11-07 0 0.780 0.760 0.790 0.770 0.780 875,000 682,300 0.7798 0.737 0.718 0.746 0.727 0.737 926,358 0.7365 0.00%
2024-11-06 0 0.780 0.710 0.790 0.780 0.780 15,000 11,700 0.7800 0.737 0.671 0.746 0.737 0.737 15,880 0.7368 0.00%
2024-11-05 0 0.780 0.780 0.790 0.750 0.780 940,000 725,650 0.7720 0.737 0.737 0.746 0.708 0.737 995,173 0.7292 -1.27%
2024-11-04 0 0.790 0.750 0.790 0.790 0.790 250,000 197,500 0.7900 0.746 0.708 0.746 0.746 0.746 264,674 0.7462 0.00%
2024-11-01 0 0.790 0.780 0.790 0.790 0.790 55,000 43,400 0.7891 0.746 0.737 0.746 0.746 0.746 58,228 0.7453 -1.25%
2024-10-31 0 0.800 0.760 0.800 0.084 0.800 1,590,000 1,189,560 0.7482 0.756 0.718 0.756 0.079 0.756 1,683,325 0.7067 2.56%
2024-10-30 0 0.780 0.740 0.780 0.730 0.780 455,000 345,400 0.7591 0.737 0.699 0.737 0.690 0.737 481,706 0.7170 -1.27%
2024-10-29 0 0.790 0.780 0.790 0.770 0.790 520,000 407,200 0.7831 0.746 0.737 0.746 0.727 0.746 550,521 0.7397 0.00%
2024-10-28 0 0.790 0.780 0.790 0.770 0.810 1,280,000 1,007,800 0.7873 0.746 0.737 0.746 0.727 0.765 1,355,130 0.7437 -1.25%
2024-10-25 0 0.800 0.780 0.810 0.780 0.800 645,000 511,550 0.7931 0.756 0.737 0.765 0.737 0.756 682,858 0.7491 1.27%
2024-10-24 0 0.790 0.790 0.800 0.790 0.800 85,000 67,200 0.7906 0.746 0.746 0.756 0.746 0.756 89,989 0.7468 -2.47%
2024-10-23 0 0.810 0.790 0.810 0.790 0.810 345,000 275,250 0.7978 0.765 0.746 0.765 0.746 0.765 365,250 0.7536 1.25%
2024-10-22 0 0.800 0.780 0.800 0.800 0.800 5,000 4,000 0.8000 0.756 0.737 0.756 0.756 0.756 5,293 0.7556 1.27%
2024-10-21 0 0.790 0.780 0.790 0.770 0.810 950,000 760,600 0.8006 0.746 0.737 0.746 0.727 0.765 1,005,760 0.7562 1.28%
2024-10-18 0 0.780 0.760 0.790 0.760 0.780 60,000 45,950 0.7658 0.737 0.718 0.746 0.718 0.737 63,522 0.7234 0.00%
2024-10-17 0 0.780 0.760 0.780 0.780 0.780 10,000 7,800 0.7800 0.737 0.718 0.737 0.737 0.737 10,587 0.7368 0.00%
2024-10-16 0 0.780 0.760 0.780 0.760 0.780 175,000 134,150 0.7666 0.737 0.718 0.737 0.718 0.737 185,272 0.7241 4.00%
2024-10-15 0 0.750 0.730 0.760 0.740 0.750 175,000 129,950 0.7426 0.708 0.690 0.718 0.699 0.708 185,272 0.7014 -2.60%
2024-10-14 0 0.770 0.770 0.780 0.750 0.780 55,000 42,050 0.7645 0.727 0.727 0.737 0.708 0.737 58,228 0.7222 -1.28%
2024-10-10 0 0.780 0.760 0.780 0.750 0.800 190,000 147,600 0.7768 0.737 0.718 0.737 0.708 0.756 201,152 0.7338 4.00%
2024-10-09 0 0.750 0.740 0.760 0.720 0.750 345,000 255,750 0.7413 0.708 0.699 0.718 0.680 0.708 365,250 0.7002 -1.32%
2024-10-08 0 0.760 0.740 0.770 0.740 0.760 415,000 309,100 0.7448 0.718 0.699 0.727 0.699 0.718 439,358 0.7035 -1.30%
2024-10-07 0 0.770 0.750 0.790 0.730 0.770 650,000 480,750 0.7396 0.727 0.708 0.746 0.690 0.727 688,152 0.6986 0.00%
2024-10-04 0 0.770 0.740 0.780 0.730 0.770 615,000 457,000 0.7431 0.727 0.699 0.737 0.690 0.727 651,097 0.7019 1.32%
2024-10-03 0 0.760 0.740 0.770 0.730 0.790 345,000 258,950 0.7506 0.718 0.699 0.727 0.690 0.746 365,250 0.7090 1.33%
2024-10-02 0 0.750 0.750 0.770 0.740 0.770 1,545,000 1,157,550 0.7492 0.708 0.708 0.727 0.699 0.727 1,635,684 0.7077 -3.85%
2024-09-30 0 0.780 0.760 0.790 0.740 0.800 950,000 726,450 0.7647 0.737 0.718 0.746 0.699 0.756 1,005,760 0.7223 -3.70%
2024-09-27 0 0.810 0.790 0.820 0.780 0.820 545,000 436,950 0.8017 0.765 0.746 0.775 0.737 0.775 576,989 0.7573 3.85%
2024-09-26 0 0.780 0.790 0.800 0.750 0.790 560,000 428,200 0.7646 0.737 0.746 0.756 0.708 0.746 592,869 0.7223 -1.27%
2024-09-25 0 0.790 0.780 0.800 0.780 0.860 710,000 583,700 0.8221 0.746 0.737 0.756 0.737 0.812 751,673 0.7765 -4.82%
2024-09-24 0 0.830 0.820 0.830 0.740 0.840 1,140,000 913,000 0.8009 0.784 0.775 0.784 0.699 0.793 1,206,912 0.7565 7.79%
2024-09-23 0 0.770 0.750 0.770 0.750 0.800 560,000 434,050 0.7751 0.727 0.708 0.727 0.708 0.756 592,869 0.7321 6.94%
2024-09-20 0 0.720 0.720 0.750 0.700 0.710 70,000 49,500 0.7071 0.680 0.680 0.708 0.661 0.671 74,109 0.6679 1.41%
2024-09-19 0 0.710 0.690 0.720 0.690 0.720 50,000 35,450 0.7090 0.671 0.652 0.680 0.652 0.680 52,935 0.6697 -2.74%
2024-09-17 0 0.730 0.710 0.730 0.680 0.730 120,000 84,200 0.7017 0.690 0.671 0.690 0.642 0.690 127,043 0.6628 5.80%
2024-09-16 0 0.690 0.690 0.740 0.690 0.700 60,000 41,900 0.6983 0.652 0.652 0.699 0.652 0.661 63,522 0.6596 -1.43%
2024-09-13 0 0.700 0.690 0.730 0.690 0.720 220,000 154,200 0.7009 0.661 0.652 0.690 0.652 0.680 232,913 0.6621 -2.78%
2024-09-12 0 0.720 0.720 0.730 0.710 0.730 455,000 327,000 0.7187 0.680 0.680 0.690 0.671 0.690 481,706 0.6788 4.35%
2024-09-11 0 0.690 0.690 0.700 0.690 0.730 1,245,000 871,500 0.7000 0.652 0.652 0.661 0.652 0.690 1,318,075 0.6612 -1.50%
2024-09-10 0 0.730 0.730 0.750 0.720 0.740 495,000 359,850 0.7270 0.662 0.662 0.680 0.653 0.671 546,123 0.6589 -1.35%
2024-09-09 0 0.740 0.730 0.740 0.720 0.790 1,330,000 974,450 0.7327 0.671 0.662 0.671 0.653 0.716 1,467,362 0.6641 -6.33%
2024-09-05 0 0.790 0.780 0.800 0.710 0.890 1,335,000 1,053,650 0.7893 0.716 0.707 0.725 0.644 0.807 1,472,878 0.7154 9.72%
2024-09-04 0 0.720 0.710 0.730 0.710 0.740 490,000 355,800 0.7261 0.653 0.644 0.662 0.644 0.671 540,607 0.6581 2.86%
2024-09-03 0 0.700 0.660 0.720 0.680 0.700 280,000 192,100 0.6861 0.634 0.598 0.653 0.616 0.634 308,918 0.6218 0.00%
2024-09-02 0 0.700 0.660 0.710 0.670 0.700 120,000 81,400 0.6783 0.634 0.598 0.644 0.607 0.634 132,394 0.6148 0.00%
2024-08-30 0 0.700 0.690 0.700 0.650 0.710 235,000 158,800 0.6757 0.634 0.625 0.634 0.589 0.644 259,271 0.6125 2.94%
2024-08-29 0 0.680 0.660 0.700 0.640 0.680 165,000 108,950 0.6603 0.616 0.598 0.634 0.580 0.616 182,041 0.5985 6.25%
2024-08-28 0 0.640 0.640 0.670 0.630 0.680 250,000 160,250 0.6410 0.580 0.580 0.607 0.571 0.616 275,820 0.5810 0.00%
2024-08-27 0 0.640 0.630 0.650 0.630 0.650 215,000 138,050 0.6421 0.580 0.571 0.589 0.571 0.589 237,205 0.5820 -1.54%
2024-08-26 0 0.650 0.640 0.660 0.650 0.660 1,495,000 971,950 0.6501 0.589 0.580 0.598 0.589 0.598 1,649,403 0.5893 1.56%
2024-08-23 0 0.640 0.620 0.670 0.620 0.640 75,000 47,400 0.6320 0.580 0.562 0.607 0.562 0.580 82,746 0.5728 0.00%
2024-08-22 0 0.640 0.630 0.650 0.630 0.650 80,000 51,150 0.6394 0.580 0.571 0.589 0.571 0.589 88,262 0.5795 1.59%
2024-08-21 0 0.630 0.630 0.650 0.620 0.640 290,000 184,650 0.6367 0.571 0.571 0.589 0.562 0.580 319,951 0.5771 -1.56%
2024-08-20 0 0.640 0.640 0.660 0.640 0.680 175,000 115,000 0.6571 0.580 0.580 0.598 0.580 0.616 193,074 0.5956 -3.03%
2024-08-19 0 0.660 0.630 0.660 - - 0 0 - 0.598 0.571 0.598 - - 0 - 0.00%
2024-08-16 0 0.660 0.630 0.670 0.640 0.670 25,000 16,350 0.6540 0.598 0.571 0.607 0.580 0.607 27,582 0.5928 -2.94%
2024-08-15 0 0.680 0.630 0.680 - - 0 0 - 0.616 0.571 0.616 - - 0 - 0.00%
2024-08-14 0 0.680 0.630 0.680 - - 0 0 - 0.616 0.571 0.616 - - 0 - 0.00%
2024-08-13 0 0.680 0.630 0.680 0.630 0.680 180,000 118,650 0.6592 0.616 0.571 0.616 0.571 0.616 198,590 0.5975 1.49%
2024-08-12 0 0.670 0.630 0.670 0.660 0.670 25,000 16,600 0.6640 0.607 0.571 0.607 0.598 0.607 27,582 0.6018 4.69%
2024-08-09 0 0.640 0.640 0.680 0.640 0.670 500,000 327,150 0.6543 0.580 0.580 0.616 0.580 0.607 551,640 0.5931 -5.88%
2024-08-08 0 0.680 0.630 0.680 0.620 0.680 890,000 579,900 0.6516 0.616 0.571 0.616 0.562 0.616 981,919 0.5906 0.00%
2024-08-07 0 0.680 0.640 0.680 0.650 0.680 1,191,875 803,162 0.6739 0.616 0.580 0.616 0.589 0.616 1,314,971 0.6108 0.00%
2024-08-06 0 0.680 0.660 0.680 - - 0 0 - 0.616 0.598 0.616 - - 0 - 0.00%
2024-08-05 0 0.680 0.650 0.680 0.610 0.720 1,560,000 1,043,500 0.6689 0.616 0.589 0.616 0.553 0.653 1,721,116 0.6063 -1.45%
2024-08-02 0 0.690 0.670 0.700 0.660 0.690 1,005,000 682,000 0.6786 0.625 0.607 0.634 0.598 0.625 1,108,796 0.6151 -1.43%
2024-08-01 0 0.700 0.660 0.710 0.680 0.700 35,000 24,000 0.6857 0.634 0.598 0.644 0.616 0.634 38,615 0.6215 2.94%
2024-07-31 0 0.680 0.660 0.680 0.660 0.690 140,000 94,900 0.6779 0.616 0.598 0.616 0.598 0.625 154,459 0.6144 0.00%
2024-07-30 0 0.680 0.650 0.680 0.680 0.680 1,380,000 938,400 0.6800 0.616 0.589 0.616 0.616 0.616 1,522,526 0.6163 0.00%
2024-07-29 0 0.680 0.660 0.680 0.660 0.690 1,895,000 1,282,750 0.6769 0.616 0.598 0.616 0.598 0.625 2,090,715 0.6135 -2.86%
2024-07-26 0 0.700 0.670 0.710 - - 0 0 - 0.634 0.607 0.644 - - 0 - 0.00%
2024-07-25 0 0.700 0.660 0.700 0.660 0.700 275,000 184,450 0.6707 0.634 0.598 0.634 0.598 0.634 303,402 0.6079 2.94%
2024-07-24 0 0.680 0.670 0.680 0.670 0.700 270,000 183,650 0.6802 0.616 0.607 0.616 0.607 0.634 297,885 0.6165 -2.86%
2024-07-23 0 0.700 0.680 0.700 0.690 0.710 20,000 14,100 0.7050 0.634 0.616 0.634 0.625 0.644 22,066 0.6390 1.45%
2024-07-22 0 0.690 0.680 0.690 0.690 0.690 80,000 55,200 0.6900 0.625 0.616 0.625 0.625 0.625 88,262 0.6254 -2.82%
2024-07-19 0 0.710 0.690 0.710 0.680 0.720 160,000 109,850 0.6866 0.644 0.625 0.644 0.616 0.653 176,525 0.6223 0.00%
2024-07-18 0 0.710 0.690 0.710 0.680 0.710 410,000 288,550 0.7038 0.644 0.625 0.644 0.616 0.644 452,345 0.6379 -2.74%
2024-07-17 0 0.730 0.720 0.730 0.720 0.730 70,000 50,950 0.7279 0.662 0.653 0.662 0.653 0.662 77,230 0.6597 1.39%
2024-07-16 0 0.720 0.680 0.720 - - 0 0 - 0.653 0.616 0.653 - - 0 - 0.00%
2024-07-15 0 0.720 0.700 0.720 0.720 0.720 30,000 21,600 0.7200 0.653 0.634 0.653 0.653 0.653 33,098 0.6526 0.00%
2024-07-12 0 0.720 0.710 0.730 0.720 0.740 60,000 43,600 0.7267 0.653 0.644 0.662 0.653 0.671 66,197 0.6586 0.00%
2024-07-11 0 0.720 0.710 0.720 0.710 0.750 615,000 445,250 0.7240 0.653 0.644 0.653 0.644 0.680 678,517 0.6562 2.86%
2024-07-10 0 0.700 0.690 0.710 - - 0 0 - 0.634 0.625 0.644 - - 0 - 0.00%
2024-07-09 0 0.700 0.670 0.700 0.690 0.700 370,000 256,450 0.6931 0.634 0.607 0.634 0.625 0.634 408,213 0.6282 1.45%
2024-07-08 0 0.690 0.660 0.690 0.660 0.690 390,000 258,800 0.6636 0.625 0.598 0.625 0.598 0.625 430,279 0.6015 4.55%
2024-07-05 0 0.660 0.660 0.680 0.650 0.700 795,000 529,750 0.6664 0.598 0.598 0.616 0.589 0.634 877,107 0.6040 1.54%
2024-07-04 0 0.650 0.650 0.660 0.650 0.660 345,000 225,650 0.6541 0.589 0.589 0.598 0.589 0.598 380,631 0.5928 0.00%
2024-07-03 0 0.650 0.640 0.650 0.640 0.660 220,000 142,000 0.6455 0.589 0.580 0.589 0.580 0.598 242,722 0.5850 -2.99%
2024-07-02 0 0.670 0.650 0.670 0.660 0.670 25,000 16,550 0.6620 0.607 0.589 0.607 0.598 0.607 27,582 0.6000 1.52%
2024-06-28 0 0.660 0.640 0.670 0.660 0.660 20,000 13,200 0.6600 0.598 0.580 0.607 0.598 0.598 22,066 0.5982 1.54%
2024-06-27 0 0.650 0.640 0.650 0.640 0.670 270,000 175,500 0.6500 0.589 0.580 0.589 0.580 0.607 297,885 0.5892 -1.52%
2024-06-26 0 0.660 0.650 0.670 0.650 0.680 280,000 185,550 0.6627 0.598 0.589 0.607 0.589 0.616 308,918 0.6006 -1.49%
2024-06-25 0 0.670 0.660 0.670 0.660 0.680 235,000 155,950 0.6636 0.607 0.598 0.607 0.598 0.616 259,271 0.6015 1.52%
2024-06-24 0 0.660 0.660 0.680 0.640 0.710 775,000 517,850 0.6682 0.598 0.598 0.616 0.580 0.644 855,042 0.6056 -5.71%
2024-06-21 0 0.700 0.680 0.700 0.630 0.700 415,000 272,700 0.6571 0.634 0.616 0.634 0.571 0.634 457,861 0.5956 1.45%
2024-06-20 0 0.690 0.680 0.700 0.650 0.700 605,000 406,000 0.6711 0.625 0.616 0.634 0.589 0.634 667,484 0.6083 -2.82%
2024-06-19 0 0.710 0.690 0.710 0.660 0.710 240,000 162,950 0.6790 0.644 0.625 0.644 0.598 0.644 264,787 0.6154 2.90%
2024-06-18 0 0.690 0.680 0.700 0.670 0.690 195,000 133,350 0.6838 0.625 0.616 0.634 0.607 0.625 215,140 0.6198 -1.43%
2024-06-17 0 0.700 0.680 0.700 - - 0 0 - 0.634 0.616 0.634 - - 0 - -1.41%
2024-06-14 0 0.710 0.690 0.710 0.680 0.710 170,000 117,950 0.6938 0.644 0.625 0.644 0.616 0.644 187,558 0.6289 1.43%
2024-06-13 0 0.700 0.690 0.700 0.680 0.710 280,000 194,900 0.6961 0.634 0.625 0.634 0.616 0.644 308,918 0.6309 2.94%
2024-06-12 0 0.680 0.680 0.720 0.680 0.700 90,000 62,200 0.6911 0.616 0.616 0.653 0.616 0.634 99,295 0.6264 -2.86%
2024-06-11 0 0.700 0.690 0.710 0.680 0.720 155,000 106,800 0.6890 0.634 0.625 0.644 0.616 0.653 171,008 0.6245 -1.41%
2024-06-07 0 0.710 0.700 0.710 0.690 0.760 825,000 613,950 0.7442 0.644 0.634 0.644 0.625 0.689 910,206 0.6745 1.43%
2024-06-06 0 0.700 0.680 0.700 0.670 0.700 610,000 419,250 0.6873 0.634 0.616 0.634 0.607 0.634 673,001 0.6230 0.00%
2024-06-05 0 0.700 0.680 0.710 0.590 0.710 1,765,000 1,153,600 0.6536 0.634 0.616 0.644 0.535 0.644 1,947,288 0.5924 1.45%
2024-06-04 0 0.690 0.690 0.710 0.690 0.720 575,000 408,850 0.7110 0.625 0.625 0.644 0.625 0.653 634,386 0.6445 -4.17%
2024-06-03 0 0.720 0.700 0.720 0.710 0.730 180,000 129,550 0.7197 0.653 0.634 0.653 0.644 0.662 198,590 0.6523 -1.37%
2024-05-31 0 0.730 0.710 0.730 0.700 0.740 1,325,000 956,050 0.7215 0.662 0.644 0.662 0.634 0.671 1,461,845 0.6540 -1.35%
2024-05-30 0 0.740 0.730 0.760 0.730 0.750 310,000 230,200 0.7426 0.671 0.662 0.689 0.662 0.680 342,017 0.6731 1.37%
2024-05-29 0 0.730 0.710 0.730 0.730 0.770 250,000 187,100 0.7484 0.662 0.644 0.662 0.662 0.698 275,820 0.6783 0.00%
2024-05-28 0 0.730 0.730 0.760 0.730 0.760 1,225,000 908,850 0.7419 0.662 0.662 0.689 0.662 0.689 1,351,517 0.6725 -1.35%
2024-05-27 0 0.740 0.730 0.750 0.730 0.780 3,320,000 2,473,900 0.7452 0.671 0.662 0.680 0.662 0.707 3,662,888 0.6754 -5.13%
2024-05-24 0 0.780 0.760 0.780 0.750 0.800 1,610,000 1,234,100 0.7665 0.707 0.689 0.707 0.680 0.725 1,776,280 0.6948 0.00%
2024-05-23 0 0.780 0.760 0.800 0.770 0.820 505,000 399,300 0.7907 0.707 0.689 0.725 0.698 0.743 557,156 0.7167 -4.88%
2024-05-22 0 0.820 0.800 0.820 0.820 0.820 150,000 123,000 0.8200 0.743 0.725 0.743 0.743 0.743 165,492 0.7432 0.00%
2024-05-21 0 0.820 0.800 0.820 0.830 0.840 75,000 62,400 0.8320 0.743 0.725 0.743 0.752 0.761 82,746 0.7541 -3.53%
2024-05-20 0 0.850 0.840 0.850 0.790 0.850 1,915,000 1,582,600 0.8264 0.770 0.761 0.770 0.716 0.770 2,112,780 0.7491 7.59%
2024-05-17 0 0.790 0.750 0.790 0.740 0.800 950,000 733,100 0.7717 0.716 0.680 0.716 0.671 0.725 1,048,116 0.6994 -1.25%
2024-05-16 0 0.800 0.790 0.810 0.780 0.870 840,000 671,450 0.7993 0.725 0.716 0.734 0.707 0.789 926,755 0.7245 -1.23%
2024-05-14 0 0.810 0.800 0.820 0.790 0.810 230,000 183,600 0.7983 0.734 0.725 0.743 0.716 0.734 253,754 0.7235 -2.41%
2024-05-13 0 0.830 0.800 0.830 0.790 0.830 1,525,000 1,238,850 0.8124 0.752 0.725 0.752 0.716 0.752 1,682,501 0.7363 1.22%
2024-05-10 0 0.820 0.810 0.820 0.770 0.830 1,950,000 1,573,650 0.8070 0.743 0.734 0.743 0.698 0.752 2,151,395 0.7315 2.50%
2024-05-09 0 0.800 0.800 0.810 0.800 0.850 1,920,000 1,575,750 0.8207 0.725 0.725 0.734 0.725 0.770 2,118,297 0.7439 -4.76%
2024-05-08 0 0.840 0.830 0.850 0.830 0.850 1,105,000 927,750 0.8396 0.761 0.752 0.770 0.752 0.770 1,219,124 0.7610 -1.18%
2024-05-07 0 0.850 0.830 0.850 0.800 0.870 3,060,000 2,565,200 0.8383 0.770 0.752 0.770 0.725 0.789 3,376,036 0.7598 6.25%
2024-05-06 0 0.800 0.770 0.800 0.770 0.810 1,740,000 1,359,000 0.7810 0.725 0.698 0.725 0.698 0.734 1,919,706 0.7079 3.90%
2024-05-03 0 0.770 0.770 0.780 0.770 0.790 165,000 128,100 0.7764 0.698 0.698 0.707 0.698 0.716 182,041 0.7037 -2.53%
2024-05-02 0 0.790 0.780 0.790 0.770 0.810 130,000 101,900 0.7838 0.716 0.707 0.716 0.698 0.734 143,426 0.7105 1.28%
2024-04-30 0 0.780 0.770 0.800 0.760 0.820 550,000 428,950 0.7799 0.707 0.698 0.725 0.689 0.743 606,804 0.7069 -2.50%
2024-04-29 0 0.800 0.780 0.800 0.770 0.800 1,610,000 1,255,250 0.7797 0.725 0.707 0.725 0.698 0.725 1,776,280 0.7067 0.00%
2024-04-26 0 0.800 0.800 0.820 0.790 0.820 270,000 217,350 0.8050 0.725 0.725 0.743 0.716 0.743 297,885 0.7296 -1.23%
2024-04-25 0 0.810 0.780 0.810 0.770 0.810 185,000 145,350 0.7857 0.734 0.707 0.734 0.698 0.734 204,107 0.7121 3.85%
2024-04-24 0 0.780 0.770 0.780 0.740 0.780 510,000 393,350 0.7713 0.707 0.698 0.707 0.671 0.707 562,673 0.6991 1.30%
2024-04-23 0 0.770 0.750 0.770 0.740 0.810 3,375,000 2,589,400 0.7672 0.698 0.680 0.698 0.671 0.734 3,723,569 0.6954 -6.10%
2024-04-22 0 0.820 0.800 0.820 0.800 0.840 705,000 581,350 0.8246 0.743 0.725 0.743 0.725 0.761 777,812 0.7474 -3.53%
2024-04-19 0 0.850 0.850 0.860 0.820 0.850 515,000 435,050 0.8448 0.770 0.770 0.779 0.743 0.770 568,189 0.7657 3.66%
2024-04-18 0 0.820 0.820 0.830 0.820 0.850 755,000 625,750 0.8288 0.743 0.743 0.752 0.743 0.770 832,976 0.7512 -2.38%
2024-04-17 0 0.840 0.820 0.840 0.800 0.860 1,590,000 1,331,150 0.8372 0.761 0.743 0.761 0.725 0.779 1,754,215 0.7588 5.00%
2024-04-16 0 0.800 0.770 0.800 0.740 0.810 3,680,000 2,839,450 0.7716 0.725 0.698 0.725 0.671 0.734 4,060,069 0.6994 -1.23%
2024-04-15 0 0.810 0.810 0.820 0.780 0.900 4,235,000 3,544,600 0.8370 0.734 0.734 0.743 0.707 0.816 4,672,389 0.7586 -10.99%
2024-04-12 0 0.910 0.890 0.910 0.870 0.920 2,580,000 2,327,750 0.9022 0.825 0.807 0.825 0.789 0.834 2,846,461 0.8178 2.25%
2024-04-11 0 0.890 0.880 0.890 0.880 0.920 1,580,000 1,426,700 0.9030 0.807 0.798 0.807 0.798 0.834 1,743,182 0.8184 0.00%
2024-04-10 0 0.890 0.880 0.890 0.870 0.900 1,255,000 1,108,900 0.8836 0.807 0.798 0.807 0.789 0.816 1,384,616 0.8009 0.00%
2024-04-09 0 0.890 0.870 0.890 0.870 0.920 2,190,000 1,940,100 0.8859 0.807 0.789 0.807 0.789 0.834 2,416,182 0.8030 2.30%
2024-04-08 0 0.870 0.870 0.900 0.870 0.970 4,405,000 4,062,550 0.9223 0.789 0.789 0.816 0.789 0.879 4,859,947 0.8359 -4.40%
2024-04-05 0 0.910 0.900 0.910 0.840 1.000 5,760,000 5,424,250 0.9417 0.825 0.816 0.825 0.761 0.906 6,354,890 0.8536 5.81%
2024-04-03 0 0.860 0.850 0.860 0.810 0.890 3,695,000 3,169,000 0.8576 0.779 0.770 0.779 0.734 0.807 4,076,618 0.7774 4.88%
2024-04-02 0 0.820 0.810 0.820 0.740 0.990 13,125,000 11,054,850 0.8423 0.743 0.734 0.743 0.671 0.897 14,480,544 0.7634 13.89%
2024-03-28 0 0.720 0.720 0.730 0.620 0.740 11,065,000 7,559,850 0.6832 0.653 0.653 0.662 0.562 0.671 12,207,789 0.6193 16.13%
2024-03-27 0 0.620 0.610 0.620 0.600 0.620 1,715,000 1,039,150 0.6059 0.562 0.553 0.562 0.544 0.562 1,892,124 0.5492 3.33%
2024-03-26 0 0.600 0.590 0.600 0.600 0.600 235,000 141,050 0.6002 0.544 0.535 0.544 0.544 0.544 259,271 0.5440 0.00%
2024-03-25 0 0.600 0.600 0.610 0.600 0.610 270,000 162,100 0.6004 0.544 0.544 0.553 0.544 0.553 297,885 0.5442 -1.64%
2024-03-22 0 0.610 0.610 0.620 0.600 0.620 250,000 151,800 0.6072 0.553 0.553 0.562 0.544 0.562 275,820 0.5504 -1.61%
2024-03-21 0 0.620 0.600 0.620 0.610 0.620 1,220,000 748,550 0.6136 0.562 0.544 0.562 0.553 0.562 1,346,001 0.5561 3.33%
2024-03-20 0 0.600 0.590 0.610 0.590 0.600 890,000 530,900 0.5965 0.544 0.535 0.553 0.535 0.544 981,919 0.5407 -1.64%
2024-03-19 0 0.610 0.590 0.600 0.590 0.610 1,390,000 825,100 0.5936 0.553 0.535 0.544 0.535 0.553 1,533,559 0.5380 0.00%
2024-03-18 0 0.610 0.600 0.610 0.600 0.610 610,000 366,900 0.6015 0.553 0.544 0.553 0.544 0.553 673,001 0.5452 -1.61%
2024-03-15 0 0.620 0.600 0.610 0.600 0.620 940,000 571,400 0.6079 0.562 0.544 0.553 0.544 0.562 1,037,083 0.5510 0.00%
2024-03-14 0 0.620 0.610 0.620 0.600 0.630 1,850,000 1,135,300 0.6137 0.562 0.553 0.562 0.544 0.571 2,041,067 0.5562 0.00%
2024-03-13 0 0.620 0.610 0.620 0.600 0.630 1,805,000 1,116,250 0.6184 0.562 0.553 0.562 0.544 0.571 1,991,420 0.5605 3.33%
2024-03-12 0 0.600 0.600 0.610 0.580 0.680 9,525,000 5,808,100 0.6098 0.544 0.544 0.553 0.526 0.616 10,508,738 0.5527 -10.45%
2024-03-11 0 0.670 0.670 0.680 0.600 0.670 1,800,000 1,156,650 0.6426 0.607 0.607 0.616 0.544 0.607 1,985,903 0.5824 11.67%
2024-03-08 0 0.600 0.600 0.610 0.580 0.700 9,060,000 5,617,150 0.6200 0.544 0.544 0.553 0.526 0.634 9,995,713 0.5620 -3.23%
2024-03-07 0 0.620 0.610 0.630 0.570 0.690 4,485,000 2,798,550 0.6240 0.562 0.553 0.571 0.517 0.625 4,948,209 0.5656 1.64%
2024-03-06 0 0.610 0.600 0.610 0.560 0.610 2,030,000 1,184,650 0.5836 0.553 0.544 0.553 0.508 0.553 2,239,658 0.5289 8.93%
2024-03-05 0 0.560 0.560 0.570 0.560 0.560 250,000 140,000 0.5600 0.508 0.508 0.517 0.508 0.508 275,820 0.5076 0.00%
2024-03-04 0 0.560 0.550 0.560 0.550 0.560 320,000 178,500 0.5578 0.508 0.499 0.508 0.499 0.508 353,049 0.5056 0.00%
2024-03-01 0 0.560 0.550 0.560 0.550 0.560 445,000 245,700 0.5521 0.508 0.499 0.508 0.499 0.508 490,959 0.5004 0.00%
2024-02-29 0 0.560 0.550 0.560 0.550 0.560 230,000 126,950 0.5520 0.508 0.499 0.508 0.499 0.508 253,754 0.5003 0.00%
2024-02-28 0 0.560 0.550 0.560 0.550 0.560 55,000 30,300 0.5509 0.508 0.499 0.508 0.499 0.508 60,680 0.4993 0.00%
2024-02-27 0 0.560 0.550 0.560 0.550 0.560 85,000 47,000 0.5529 0.508 0.499 0.508 0.499 0.508 93,779 0.5012 0.00%
2024-02-26 0 0.560 0.550 0.560 0.550 0.560 155,000 85,350 0.5506 0.508 0.499 0.508 0.499 0.508 171,008 0.4991 0.00%
2024-02-23 0 0.560 0.550 0.560 0.550 0.560 55,000 30,300 0.5509 0.508 0.499 0.508 0.499 0.508 60,680 0.4993 0.00%
2024-02-22 0 0.560 0.560 0.570 0.550 0.560 80,000 44,600 0.5575 0.508 0.508 0.517 0.499 0.508 88,262 0.5053 0.00%
2024-02-21 0 0.560 0.560 0.570 0.550 0.560 775,000 428,850 0.5534 0.508 0.508 0.517 0.499 0.508 855,042 0.5016 0.00%
2024-02-20 0 0.560 0.550 0.560 0.550 0.560 35,000 19,500 0.5571 0.508 0.499 0.508 0.499 0.508 38,615 0.5050 -1.75%
2024-02-19 0 0.570 0.550 0.570 0.560 0.570 25,000 14,050 0.5620 0.517 0.499 0.517 0.508 0.517 27,582 0.5094 0.00%
2024-02-16 0 0.570 0.560 0.580 0.570 0.570 175,000 99,750 0.5700 0.517 0.508 0.526 0.517 0.517 193,074 0.5166 0.00%
2024-02-15 0 0.570 0.560 0.570 0.560 0.570 70,000 39,300 0.5614 0.517 0.508 0.517 0.508 0.517 77,230 0.5089 0.00%
2024-02-14 0 0.570 0.560 0.570 0.560 0.570 85,000 47,800 0.5624 0.517 0.508 0.517 0.508 0.517 93,779 0.5097 0.00%
2024-02-09 0 0.570 0.570 0.580 0.560 0.570 40,000 22,700 0.5675 0.517 0.517 0.526 0.508 0.517 44,131 0.5144 0.00%
2024-02-08 0 0.570 0.570 0.580 0.570 0.570 185,000 105,450 0.5700 0.517 0.517 0.526 0.517 0.517 204,107 0.5166 0.00%
2024-02-07 0 0.570 0.570 0.580 0.570 0.590 270,000 156,550 0.5798 0.517 0.517 0.526 0.517 0.535 297,885 0.5255 -3.39%
2024-02-06 0 0.590 0.580 0.590 0.550 0.590 7,425,000 4,244,600 0.5717 0.535 0.526 0.535 0.499 0.535 8,191,851 0.5181 9.26%
2024-02-05 0 0.540 0.540 0.560 0.540 0.550 470,000 257,700 0.5483 0.489 0.489 0.508 0.489 0.499 518,541 0.4970 -1.82%
2024-02-02 0 0.550 0.540 0.550 0.540 0.550 3,055,000 1,665,450 0.5452 0.499 0.489 0.499 0.489 0.499 3,370,519 0.4941 -1.79%
2024-02-01 0 0.560 0.550 0.560 0.550 0.560 645,000 354,900 0.5502 0.508 0.499 0.508 0.499 0.508 711,615 0.4987 0.00%
2024-01-31 0 0.560 0.550 0.560 0.550 0.570 295,000 164,300 0.5569 0.508 0.499 0.508 0.499 0.517 325,467 0.5048 0.00%
2024-01-30 0 0.560 0.550 0.570 0.540 0.560 520,000 287,700 0.5533 0.508 0.499 0.517 0.489 0.508 573,705 0.5015 0.00%
2024-01-29 0 0.560 0.540 0.560 0.540 0.560 1,430,000 778,750 0.5446 0.508 0.489 0.508 0.489 0.508 1,577,690 0.4936 0.00%
2024-01-26 0 0.560 0.550 0.560 0.550 0.560 840,000 462,300 0.5504 0.508 0.499 0.508 0.499 0.508 926,755 0.4988 0.00%
2024-01-25 0 0.560 0.550 0.560 0.550 0.560 370,000 204,700 0.5532 0.508 0.499 0.508 0.499 0.508 408,213 0.5015 0.00%
2024-01-24 0 0.560 0.550 0.560 0.540 0.580 1,455,000 824,950 0.5670 0.508 0.499 0.508 0.489 0.526 1,605,272 0.5139 1.82%
2024-01-23 0 0.550 0.550 0.560 0.540 0.560 200,000 110,350 0.5518 0.499 0.499 0.508 0.489 0.508 220,656 0.5001 0.00%
2024-01-22 0 0.550 0.550 0.560 0.540 0.560 2,770,000 1,518,250 0.5481 0.499 0.499 0.508 0.489 0.508 3,056,084 0.4968 -1.79%
2024-01-19 0 0.560 0.560 0.570 0.550 0.620 7,820,000 4,562,350 0.5834 0.508 0.508 0.517 0.499 0.562 8,627,646 0.5288 -9.68%
2024-01-18 0 0.620 0.620 0.630 0.550 0.650 4,565,000 2,712,800 0.5943 0.562 0.562 0.571 0.499 0.589 5,036,471 0.5386 10.71%
2024-01-17 0 0.560 0.550 0.560 0.540 0.560 1,390,000 767,750 0.5523 0.508 0.499 0.508 0.489 0.508 1,533,559 0.5006 0.00%
2024-01-16 0 0.560 0.550 0.560 0.550 0.560 905,000 506,600 0.5598 0.508 0.499 0.508 0.499 0.508 998,468 0.5074 0.00%
2024-01-15 0 0.560 0.550 0.560 0.530 0.570 3,500,000 1,945,200 0.5558 0.508 0.499 0.508 0.480 0.517 3,861,479 0.5037 1.82%
2024-01-12 0 0.550 0.550 0.560 0.520 0.560 3,260,000 1,783,750 0.5472 0.499 0.499 0.508 0.471 0.508 3,596,691 0.4959 3.77%
2024-01-11 0 0.530 0.520 0.530 0.500 0.530 610,000 314,100 0.5149 0.480 0.471 0.480 0.453 0.480 673,001 0.4667 0.00%
2024-01-10 0 0.530 0.520 0.530 0.480 0.530 1,540,000 787,250 0.5112 0.480 0.471 0.480 0.435 0.480 1,699,051 0.4633 3.92%
2024-01-09 0 0.510 0.510 0.520 0.450 0.510 2,330,000 1,164,900 0.5000 0.462 0.462 0.471 0.408 0.462 2,570,641 0.4532 0.00%
2024-01-08 0 0.510 0.510 0.520 0.510 0.540 1,345,000 698,050 0.5190 0.462 0.462 0.471 0.462 0.489 1,483,911 0.4704 -7.27%
2024-01-05 0 0.550 0.540 0.550 0.540 0.550 880,000 480,200 0.5457 0.499 0.489 0.499 0.489 0.499 970,886 0.4946 0.00%
2024-01-04 0 0.550 0.550 0.560 0.530 0.550 1,515,000 827,750 0.5464 0.499 0.499 0.508 0.480 0.499 1,671,469 0.4952 0.00%
2024-01-03 0 0.550 0.550 0.560 0.550 0.560 1,025,000 563,800 0.5500 0.499 0.499 0.508 0.499 0.508 1,130,862 0.4986 -1.79%
2024-01-02 0 0.560 0.550 0.560 0.550 0.570 1,930,000 1,081,600 0.5604 0.508 0.499 0.508 0.499 0.517 2,129,330 0.5080 0.00%
2023-12-29 0 0.560 0.550 0.560 0.540 0.560 2,270,000 1,243,950 0.5480 0.508 0.499 0.508 0.489 0.508 2,504,445 0.4967 0.00%
2023-12-28 0 0.560 0.550 0.560 0.540 0.560 1,035,000 571,800 0.5525 0.508 0.499 0.508 0.489 0.508 1,141,894 0.5007 0.00%
2023-12-27 0 0.560 0.550 0.560 0.540 0.560 21,905,000 12,041,100 0.5497 0.508 0.499 0.508 0.489 0.508 24,167,339 0.4982 0.00%
2023-12-22 0 0.560 0.550 0.560 0.510 0.580 111,510,000 61,747,300 0.5537 0.508 0.499 0.508 0.462 0.526 123,026,706 0.5019

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