Zhongshen Jianye Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02503  2024-01-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-09 0 0.181 0.181 0.190 0.170 0.180 1,048,000 181,232 0.1729 0.181 0.181 0.190 0.170 0.180 1,048,000 0.1729 5.85%
2026-06-08 0 0.171 0.170 0.175 0.170 0.190 1,028,000 179,956 0.1751 0.171 0.170 0.175 0.170 0.190 1,028,000 0.1751 -8.06%
2026-06-05 0 0.186 0.185 0.194 0.185 0.195 264,000 49,696 0.1882 0.186 0.185 0.194 0.185 0.195 264,000 0.1882 -4.62%
2026-06-04 0 0.195 0.191 0.195 0.190 0.208 2,128,000 417,928 0.1964 0.195 0.191 0.195 0.190 0.208 2,128,000 0.1964 -6.70%
2026-06-03 0 0.209 0.202 0.210 0.202 0.219 564,000 117,868 0.2090 0.209 0.202 0.210 0.202 0.219 564,000 0.2090 -2.79%
2026-06-02 0 0.215 0.206 0.217 0.207 0.215 636,000 134,876 0.2121 0.215 0.206 0.217 0.207 0.215 636,000 0.2121 -0.92%
2026-06-01 0 0.217 0.205 0.218 0.203 0.217 248,000 51,368 0.2071 0.217 0.205 0.218 0.203 0.217 248,000 0.2071 1.40%
2026-05-29 0 0.214 0.205 0.212 0.205 0.219 428,000 91,152 0.2130 0.214 0.205 0.212 0.205 0.219 428,000 0.2130 1.42%
2026-05-28 0 0.211 0.204 0.214 0.200 0.211 704,000 142,364 0.2022 0.211 0.204 0.214 0.200 0.211 704,000 0.2022 3.43%
2026-05-27 0 0.204 0.204 0.208 0.202 0.215 584,000 120,668 0.2066 0.204 0.204 0.208 0.202 0.215 584,000 0.2066 -5.12%
2026-05-26 0 0.215 0.208 0.225 0.206 0.228 572,000 123,324 0.2156 0.215 0.208 0.225 0.206 0.228 572,000 0.2156 2.38%
2026-05-22 0 0.210 0.208 0.212 0.203 0.217 1,076,000 226,388 0.2104 0.210 0.208 0.212 0.203 0.217 1,076,000 0.2104 -1.41%
2026-05-21 0 0.213 0.210 0.214 0.200 0.239 1,768,000 373,932 0.2115 0.213 0.210 0.214 0.200 0.239 1,768,000 0.2115 0.00%
2026-05-20 0 0.213 0.213 0.219 0.202 0.300 15,168,000 3,691,802 0.2434 0.213 0.213 0.219 0.202 0.300 15,168,000 0.2434 17.68%
2026-05-19 0 0.243 0.243 0.246 0.238 0.260 3,316,000 818,680 0.2469 0.181 0.181 0.183 0.177 0.194 4,451,867 0.1839 -4.71%
2026-05-18 0 0.255 0.250 0.255 0.255 0.280 2,484,000 650,680 0.2619 0.190 0.186 0.190 0.190 0.209 3,334,873 0.1951 -8.93%
2026-05-15 0 0.280 0.275 0.280 0.270 0.280 324,000 90,080 0.2780 0.209 0.205 0.209 0.201 0.209 434,983 0.2071 -1.75%
2026-05-14 0 0.285 0.275 0.285 0.270 0.290 2,928,000 819,640 0.2799 0.212 0.205 0.212 0.201 0.216 3,930,961 0.2085 -6.56%
2026-05-13 0 0.305 0.305 0.310 0.290 0.310 4,564,000 1,354,180 0.2967 0.227 0.227 0.231 0.216 0.231 6,127,359 0.2210 -1.61%
2026-05-12 0 0.310 0.300 0.310 0.305 0.310 412,000 127,100 0.3085 0.231 0.223 0.231 0.227 0.231 553,127 0.2298 1.64%
2026-05-11 0 0.305 0.295 0.310 0.300 0.315 684,000 207,640 0.3036 0.227 0.220 0.231 0.223 0.235 918,298 0.2261 0.00%
2026-05-08 0 0.305 0.300 0.310 0.295 0.350 3,400,000 1,045,300 0.3074 0.227 0.223 0.231 0.220 0.261 4,564,641 0.2290 -7.58%
2026-05-07 0 0.330 0.315 0.330 0.315 0.330 308,000 98,340 0.3193 0.246 0.235 0.246 0.235 0.246 413,503 0.2378 3.13%
2026-05-06 0 0.320 0.320 0.325 0.300 0.335 6,200,000 1,944,180 0.3136 0.238 0.238 0.242 0.223 0.250 8,323,757 0.2336 -8.57%
2026-05-05 0 0.350 0.340 0.350 0.325 0.365 2,176,000 754,580 0.3468 0.261 0.253 0.261 0.242 0.272 2,921,370 0.2583 -5.41%
2026-05-04 0 0.370 0.340 0.370 0.330 0.380 1,132,000 392,300 0.3466 0.276 0.253 0.276 0.246 0.283 1,519,757 0.2581 1.37%
2026-04-30 0 0.365 0.350 0.370 0.340 0.370 1,048,000 371,000 0.3540 0.272 0.261 0.276 0.253 0.276 1,406,983 0.2637 1.39%
2026-04-29 0 0.360 0.355 0.360 0.345 0.380 948,000 340,120 0.3588 0.268 0.264 0.268 0.257 0.283 1,272,729 0.2672 -5.26%
2026-04-28 0 0.380 0.360 0.380 0.340 0.390 2,456,000 899,320 0.3662 0.283 0.268 0.283 0.253 0.290 3,297,282 0.2727 5.56%
2026-04-27 0 0.360 0.345 0.360 0.310 0.360 1,648,000 562,560 0.3414 0.268 0.257 0.268 0.231 0.268 2,212,508 0.2543 9.09%
2026-04-24 0 0.330 0.325 0.330 0.295 0.350 3,276,000 1,012,820 0.3092 0.246 0.242 0.246 0.220 0.261 4,398,166 0.2303 13.79%
2026-04-23 0 0.290 0.285 0.290 0.280 0.320 2,452,000 741,160 0.3023 0.216 0.212 0.216 0.209 0.238 3,291,912 0.2251 -14.71%
2026-04-22 0 0.340 0.340 0.345 0.335 0.360 804,000 278,140 0.3459 0.253 0.253 0.257 0.250 0.268 1,079,403 0.2577 -1.45%
2026-04-21 0 0.345 0.345 0.350 0.330 0.360 356,000 125,360 0.3521 0.257 0.257 0.261 0.246 0.268 477,945 0.2623 2.99%
2026-04-20 0 0.335 0.335 0.365 0.335 0.360 3,220,000 1,138,000 0.3534 0.250 0.250 0.272 0.250 0.268 4,322,983 0.2632 -2.90%
2026-04-17 0 0.345 0.340 0.350 0.330 0.350 1,364,000 468,800 0.3437 0.257 0.253 0.261 0.246 0.261 1,831,227 0.2560 1.47%
2026-04-16 0 0.340 0.340 0.345 0.325 0.350 1,244,000 421,620 0.3389 0.253 0.253 0.257 0.242 0.261 1,670,122 0.2524 0.00%
2026-04-15 0 0.340 0.335 0.350 0.335 0.420 7,392,000 2,614,120 0.3536 0.253 0.250 0.261 0.250 0.313 9,924,066 0.2634 -12.82%
2026-04-14 0 0.390 0.375 0.390 0.310 0.390 9,068,000 3,175,560 0.3502 0.290 0.279 0.290 0.231 0.290 12,174,166 0.2608 25.81%
2026-04-13 0 0.310 0.310 0.315 0.290 0.330 6,280,000 1,963,500 0.3127 0.231 0.231 0.235 0.216 0.246 8,431,160 0.2329 10.71%
2026-04-10 0 0.280 0.275 0.280 0.243 0.295 3,112,000 846,856 0.2721 0.209 0.205 0.209 0.181 0.220 4,177,989 0.2027 15.70%
2026-04-09 0 0.242 0.242 0.243 0.238 0.255 1,112,000 269,716 0.2426 0.180 0.180 0.181 0.177 0.190 1,492,906 0.1807 5.68%
2026-04-08 0 0.229 0.229 0.230 0.225 0.238 780,000 181,368 0.2325 0.171 0.171 0.171 0.168 0.177 1,047,182 0.1732 0.88%
2026-04-02 0 0.227 0.226 0.234 0.226 0.238 460,000 107,428 0.2335 0.169 0.168 0.174 0.168 0.177 617,569 0.1740 0.00%
2026-04-01 0 0.227 0.224 0.232 0.218 0.230 652,000 147,176 0.2257 0.169 0.167 0.173 0.162 0.171 875,337 0.1681 4.13%
2026-03-31 0 0.218 0.215 0.216 0.204 0.222 4,072,000 876,716 0.2153 0.162 0.160 0.161 0.152 0.165 5,466,829 0.1604 -1.80%
2026-03-30 0 0.222 0.218 0.228 0.219 0.228 656,000 145,716 0.2221 0.165 0.162 0.170 0.163 0.170 880,707 0.1655 0.45%
2026-03-27 0 0.221 0.221 0.225 0.219 0.234 2,172,000 487,088 0.2243 0.165 0.165 0.168 0.163 0.174 2,916,000 0.1670 0.91%
2026-03-26 0 0.219 0.219 0.221 0.218 0.225 640,000 141,204 0.2206 0.163 0.163 0.165 0.162 0.168 859,227 0.1643 -3.10%
2026-03-25 0 0.226 0.224 0.227 0.220 0.238 2,236,000 513,788 0.2298 0.168 0.167 0.169 0.164 0.177 3,001,923 0.1712 -2.16%
2026-03-24 0 0.231 0.231 0.238 0.229 0.236 1,544,000 358,388 0.2321 0.172 0.172 0.177 0.171 0.176 2,072,884 0.1729 0.87%
2026-03-23 0 0.229 0.229 0.235 0.228 0.239 1,620,000 376,248 0.2323 0.171 0.171 0.175 0.170 0.178 2,174,917 0.1730 -0.87%
2026-03-20 0 0.231 0.231 0.239 0.230 0.245 5,428,000 1,274,340 0.2348 0.172 0.172 0.178 0.171 0.182 7,287,315 0.1749 -3.75%
2026-03-19 0 0.240 0.240 0.248 0.235 0.265 9,868,000 2,410,536 0.2443 0.179 0.179 0.185 0.175 0.197 13,248,199 0.1820 -5.88%
2026-03-18 0 0.255 0.255 0.260 0.231 0.265 6,152,000 1,528,524 0.2485 0.190 0.190 0.194 0.172 0.197 8,259,315 0.1851 9.44%
2026-03-17 0 0.233 0.233 0.237 0.229 0.250 10,052,000 2,398,996 0.2387 0.174 0.174 0.177 0.171 0.186 13,495,227 0.1778 -0.85%
2026-03-16 0 0.235 0.235 0.239 0.235 0.290 14,840,000 3,826,112 0.2578 0.175 0.175 0.178 0.175 0.216 19,923,315 0.1920 -16.07%
2026-03-13 0 0.280 0.280 0.285 0.260 0.315 35,332,000 10,667,160 0.3019 0.209 0.209 0.212 0.194 0.235 47,434,674 0.2249 -1.75%
2026-03-12 0 0.285 0.285 0.290 0.275 0.300 6,864,000 1,966,100 0.2864 0.212 0.212 0.216 0.205 0.223 9,215,204 0.2134 1.79%
2026-03-11 0 0.280 0.280 0.290 0.255 0.305 9,496,000 2,738,840 0.2884 0.209 0.209 0.216 0.190 0.227 12,748,773 0.2148 0.00%
2026-03-10 0 0.280 0.280 0.285 0.255 0.350 9,688,000 3,015,380 0.3112 0.209 0.209 0.212 0.190 0.261 13,006,541 0.2318 -17.65%
2026-03-09 0 0.340 0.340 0.345 0.320 0.445 30,824,000 11,127,280 0.3610 0.253 0.253 0.257 0.238 0.331 41,382,497 0.2689 0.00%
2026-03-06 0 0.340 0.335 0.340 0.320 0.370 20,484,000 6,818,240 0.3329 0.253 0.250 0.253 0.238 0.276 27,500,619 0.2479 -2.86%
2026-03-05 0 0.350 0.350 0.355 0.320 0.365 12,580,000 4,310,160 0.3426 0.261 0.261 0.264 0.238 0.272 16,889,171 0.2552 6.06%
2026-03-04 0 0.330 0.330 0.340 0.320 0.340 1,740,000 576,340 0.3312 0.246 0.246 0.253 0.238 0.253 2,336,022 0.2467 -4.35%
2026-03-03 0 0.345 0.340 0.345 0.330 0.350 996,000 344,260 0.3456 0.257 0.253 0.257 0.246 0.261 1,337,171 0.2575 -1.43%
2026-03-02 0 0.350 0.345 0.350 0.340 0.375 2,548,000 895,220 0.3513 0.261 0.257 0.261 0.253 0.279 3,420,796 0.2617 -10.26%
2026-02-27 0 0.390 0.375 0.390 0.365 0.390 2,304,000 875,240 0.3799 0.290 0.279 0.290 0.272 0.290 3,093,215 0.2830 1.30%
2026-02-26 0 0.385 0.380 0.385 0.380 0.390 788,000 301,360 0.3824 0.287 0.283 0.287 0.283 0.290 1,057,923 0.2849 0.00%
2026-02-25 0 0.385 0.380 0.385 0.375 0.390 884,000 339,320 0.3838 0.287 0.283 0.287 0.279 0.290 1,186,807 0.2859 1.32%
2026-02-24 0 0.380 0.370 0.380 0.340 0.400 7,640,000 2,755,680 0.3607 0.283 0.276 0.283 0.253 0.298 10,257,017 0.2687 -8.43%
2026-02-23 0 0.415 0.410 0.415 0.395 0.430 532,000 221,220 0.4158 0.309 0.305 0.309 0.294 0.320 714,232 0.3097 -2.35%
2026-02-20 0 0.425 0.425 0.435 0.420 0.460 812,000 351,260 0.4326 0.317 0.317 0.324 0.313 0.343 1,090,144 0.3222 -7.61%
2026-02-16 0 0.460 0.440 0.460 0.415 0.465 132,000 56,800 0.4303 0.343 0.328 0.343 0.309 0.346 177,215 0.3205 3.37%
2026-02-13 0 0.445 0.435 0.445 0.420 0.445 716,000 310,600 0.4338 0.331 0.324 0.331 0.313 0.331 961,260 0.3231 4.71%
2026-02-12 0 0.425 0.425 0.430 0.415 0.430 368,000 157,100 0.4269 0.317 0.317 0.320 0.309 0.320 494,055 0.3180 3.66%
2026-02-11 0 0.410 0.410 0.415 0.395 0.415 604,000 246,180 0.4076 0.305 0.305 0.309 0.294 0.309 810,895 0.3036 3.80%
2026-02-10 0 0.395 0.395 0.410 0.390 0.420 976,000 400,860 0.4107 0.294 0.294 0.305 0.290 0.313 1,310,320 0.3059 -5.95%
2026-02-09 0 0.420 0.415 0.420 0.420 0.440 1,620,000 693,600 0.4281 0.313 0.309 0.313 0.313 0.328 2,174,917 0.3189 -2.33%
2026-02-06 0 0.430 0.430 0.435 0.420 0.450 1,832,000 795,420 0.4342 0.320 0.320 0.324 0.313 0.335 2,459,536 0.3234 -4.44%
2026-02-05 0 0.450 0.450 0.465 0.450 0.490 416,000 191,360 0.4600 0.335 0.335 0.346 0.335 0.365 558,497 0.3426 -5.26%
2026-02-04 0 0.475 0.470 0.475 0.475 0.495 732,000 355,000 0.4850 0.354 0.350 0.354 0.354 0.369 982,740 0.3612 1.06%
2026-02-03 0 0.470 0.470 0.485 0.465 0.480 788,000 368,820 0.4680 0.350 0.350 0.361 0.346 0.358 1,057,923 0.3486 0.00%
2026-02-02 0 0.470 0.455 0.470 0.455 0.480 2,216,000 1,036,500 0.4677 0.350 0.339 0.350 0.339 0.358 2,975,072 0.3484 -2.08%
2026-01-30 0 0.480 0.470 0.485 0.460 0.490 1,188,000 565,140 0.4757 0.358 0.350 0.361 0.343 0.365 1,594,939 0.3543 -3.03%
2026-01-29 0 0.495 0.480 0.495 0.465 0.510 11,696,000 5,710,560 0.4882 0.369 0.358 0.369 0.346 0.380 15,702,365 0.3637 3.13%
2026-01-28 0 0.480 0.480 0.485 0.475 0.490 1,556,000 751,680 0.4831 0.358 0.358 0.361 0.354 0.365 2,088,994 0.3598 -3.03%
2026-01-27 0 0.495 0.485 0.490 0.480 0.500 1,596,000 777,820 0.4874 0.369 0.361 0.365 0.358 0.372 2,142,696 0.3630 0.00%
2026-01-26 0 0.495 0.495 0.500 0.495 0.510 2,600,000 1,290,840 0.4965 0.369 0.369 0.372 0.369 0.380 3,490,608 0.3698 -2.94%
2026-01-23 0 0.510 0.500 0.510 0.495 0.510 884,000 440,840 0.4987 0.380 0.372 0.380 0.369 0.380 1,186,807 0.3715 0.00%
2026-01-22 0 0.510 0.500 0.510 0.490 0.520 3,316,000 1,671,880 0.5042 0.380 0.372 0.380 0.365 0.387 4,451,867 0.3755 0.00%
2026-01-21 0 0.510 0.510 0.520 0.510 0.540 1,356,000 697,320 0.5142 0.380 0.380 0.387 0.380 0.402 1,820,486 0.3830 0.00%
2026-01-20 0 0.510 0.500 0.510 0.500 0.510 832,000 418,920 0.5035 0.380 0.372 0.380 0.372 0.380 1,116,994 0.3750 2.00%
2026-01-19 0 0.500 0.500 0.520 0.500 0.540 3,856,000 1,961,240 0.5086 0.372 0.372 0.387 0.372 0.402 5,176,840 0.3788 -7.41%
2026-01-16 0 0.540 0.530 0.540 0.510 0.540 952,000 498,320 0.5234 0.402 0.395 0.402 0.380 0.402 1,278,099 0.3899 1.89%
2026-01-15 0 0.530 0.530 0.550 0.530 0.550 328,000 175,720 0.5357 0.395 0.395 0.410 0.395 0.410 440,354 0.3990 0.00%
2026-01-14 0 0.530 0.520 0.530 0.510 0.540 856,000 449,040 0.5246 0.395 0.387 0.395 0.380 0.402 1,149,215 0.3907 1.92%
2026-01-13 0 0.520 0.520 0.530 0.510 0.540 3,008,000 1,584,280 0.5267 0.387 0.387 0.395 0.380 0.402 4,038,365 0.3923 -7.14%
2026-01-12 0 0.560 0.560 0.570 0.530 0.560 1,116,000 615,560 0.5516 0.417 0.417 0.425 0.395 0.417 1,498,276 0.4108 0.00%
2026-01-09 0 0.560 0.560 0.570 0.540 0.580 800,000 449,480 0.5619 0.417 0.417 0.425 0.402 0.432 1,074,033 0.4185 0.00%
2026-01-08 0 0.560 0.550 0.580 0.520 0.570 1,948,000 1,103,440 0.5664 0.417 0.410 0.432 0.387 0.425 2,615,271 0.4219 3.70%
2026-01-07 0 0.540 0.540 0.560 0.530 0.570 2,448,000 1,360,200 0.5556 0.402 0.402 0.417 0.395 0.425 3,286,541 0.4139 0.00%
2026-01-06 0 0.540 0.530 0.540 0.520 0.570 2,556,000 1,393,240 0.5451 0.402 0.395 0.402 0.387 0.425 3,431,536 0.4060 1.89%
2026-01-05 0 0.530 0.520 0.530 0.490 0.530 1,492,000 752,880 0.5046 0.395 0.387 0.395 0.365 0.395 2,003,072 0.3759 6.00%
2026-01-02 0 0.500 0.500 0.510 0.480 0.540 2,340,000 1,169,200 0.4997 0.372 0.372 0.380 0.358 0.402 3,141,547 0.3722 -1.96%
2025-12-31 0 0.510 0.500 0.520 0.495 0.510 1,952,000 979,700 0.5019 0.380 0.372 0.387 0.369 0.380 2,620,641 0.3738 0.00%
2025-12-30 0 0.510 0.510 0.520 0.490 0.530 1,448,000 741,860 0.5123 0.380 0.380 0.387 0.365 0.395 1,944,000 0.3816 -1.92%
2025-12-29 0 0.520 0.520 0.540 0.510 0.550 2,480,000 1,331,360 0.5368 0.387 0.387 0.402 0.380 0.410 3,329,503 0.3999 1.96%
2025-12-24 0 0.510 0.530 0.550 0.510 0.540 292,000 151,840 0.5200 0.380 0.395 0.410 0.380 0.402 392,022 0.3873 -3.77%
2025-12-23 0 0.530 0.520 0.530 0.520 0.530 624,000 329,640 0.5283 0.395 0.387 0.395 0.387 0.395 837,746 0.3935 0.00%
2025-12-22 0 0.530 0.520 0.530 0.440 0.550 7,920,000 3,981,780 0.5028 0.395 0.387 0.395 0.328 0.410 10,632,928 0.3745 -5.36%
2025-12-19 0 0.560 0.560 0.570 0.560 0.580 772,000 438,160 0.5676 0.417 0.417 0.425 0.417 0.432 1,036,442 0.4228 -3.45%
2025-12-18 0 0.580 0.580 0.590 0.570 0.600 1,152,000 667,440 0.5794 0.432 0.432 0.439 0.425 0.447 1,546,608 0.4316 -3.33%
2025-12-17 0 0.600 0.600 0.610 0.580 0.610 3,172,000 1,880,240 0.5928 0.447 0.447 0.454 0.432 0.454 4,258,541 0.4415 -3.23%
2025-12-16 0 0.620 0.610 0.620 0.610 0.620 852,000 522,400 0.6131 0.462 0.454 0.462 0.454 0.462 1,143,845 0.4567 0.00%
2025-12-15 0 0.620 0.620 0.630 0.620 0.640 1,088,000 677,480 0.6227 0.462 0.462 0.469 0.462 0.477 1,460,685 0.4638 -1.59%
2025-12-12 0 0.630 0.620 0.630 0.610 0.680 1,488,000 941,040 0.6324 0.469 0.462 0.469 0.454 0.507 1,997,702 0.4711 -1.56%
2025-12-11 0 0.640 0.650 0.660 0.640 0.670 1,120,000 734,560 0.6559 0.477 0.484 0.492 0.477 0.499 1,503,646 0.4885 -1.54%
2025-12-10 0 0.650 0.650 0.660 0.630 0.670 1,284,000 838,960 0.6534 0.484 0.484 0.492 0.469 0.499 1,723,823 0.4867 1.56%
2025-12-09 0 0.640 0.640 0.650 0.610 0.660 3,296,000 2,121,600 0.6437 0.477 0.477 0.484 0.454 0.492 4,425,017 0.4795 1.59%
2025-12-08 0 0.630 0.630 0.640 0.610 0.650 4,344,000 2,729,920 0.6284 0.469 0.469 0.477 0.454 0.484 5,832,000 0.4681 1.61%
2025-12-05 0 0.620 0.620 0.630 0.620 0.640 1,540,000 964,920 0.6266 0.462 0.462 0.469 0.462 0.477 2,067,514 0.4667 -3.12%
2025-12-04 0 0.640 0.630 0.640 0.620 0.710 11,448,000 7,802,760 0.6816 0.477 0.469 0.477 0.462 0.529 15,369,414 0.5077 0.00%
2025-12-03 0 0.640 0.640 0.650 0.610 0.660 2,264,000 1,446,040 0.6387 0.477 0.477 0.484 0.454 0.492 3,039,514 0.4757 3.23%
2025-12-02 0 0.620 0.620 0.630 0.610 0.650 13,136,000 8,085,960 0.6156 0.462 0.462 0.469 0.454 0.484 17,635,624 0.4585 0.00%
2025-12-01 0 0.620 0.610 0.620 0.600 0.630 6,356,000 3,983,640 0.6268 0.462 0.454 0.462 0.447 0.469 8,533,193 0.4668 -1.59%
2025-11-28 0 0.630 0.630 0.640 0.630 0.660 2,940,000 1,882,000 0.6401 0.469 0.469 0.477 0.469 0.492 3,947,072 0.4768 -4.55%
2025-11-27 0 0.660 0.650 0.660 0.650 0.660 1,064,000 695,680 0.6538 0.492 0.484 0.492 0.484 0.492 1,428,464 0.4870 0.00%
2025-11-26 0 0.660 0.650 0.670 0.650 0.680 2,064,000 1,359,280 0.6586 0.492 0.484 0.499 0.484 0.507 2,771,006 0.4905 -2.94%
2025-11-25 0 0.680 0.670 0.680 0.670 0.700 1,708,000 1,162,800 0.6808 0.507 0.499 0.507 0.499 0.521 2,293,061 0.5071 -2.86%
2025-11-24 0 0.700 0.690 0.700 0.690 0.710 1,596,000 1,111,840 0.6966 0.521 0.514 0.521 0.514 0.529 2,142,696 0.5189 1.45%
2025-11-21 0 0.690 0.690 0.700 0.690 0.760 3,308,000 2,373,160 0.7174 0.514 0.514 0.521 0.514 0.566 4,441,127 0.5344 -9.21%
2025-11-20 0 0.760 0.750 0.760 0.740 0.800 1,900,000 1,449,320 0.7628 0.566 0.559 0.566 0.551 0.596 2,550,829 0.5682 -1.30%
2025-11-19 0 0.770 0.760 0.770 0.760 0.810 2,932,000 2,266,080 0.7729 0.574 0.566 0.574 0.566 0.603 3,936,331 0.5757 -2.53%
2025-11-18 0 0.790 0.790 0.800 0.780 0.830 2,176,000 1,731,040 0.7955 0.588 0.588 0.596 0.581 0.618 2,921,370 0.5925 0.00%
2025-11-17 0 0.790 0.790 0.800 0.780 0.840 5,868,000 4,781,160 0.8148 0.588 0.588 0.596 0.581 0.626 7,878,033 0.6069 1.28%
2025-11-14 0 0.780 0.780 0.800 0.710 0.800 11,628,000 8,792,840 0.7562 0.581 0.581 0.596 0.529 0.596 15,611,072 0.5632 5.41%
2025-11-13 0 0.740 0.740 0.750 0.720 0.810 13,432,000 10,213,880 0.7604 0.551 0.551 0.559 0.536 0.603 18,033,017 0.5664 -3.90%
2025-11-12 0 0.770 0.770 0.780 0.730 0.820 16,164,000 12,548,880 0.7763 0.574 0.574 0.581 0.544 0.611 21,700,840 0.5783 4.05%
2025-11-11 0 0.740 0.730 0.740 0.660 0.750 13,256,000 9,593,040 0.7237 0.551 0.544 0.551 0.492 0.559 17,796,729 0.5390 13.85%
2025-11-10 0 0.650 0.650 0.660 0.610 0.680 9,392,000 6,109,520 0.6505 0.484 0.484 0.492 0.454 0.507 12,609,149 0.4845 8.33%
2025-11-07 0 0.600 0.600 0.610 0.550 0.650 45,060,000 26,234,520 0.5822 0.447 0.447 0.454 0.410 0.484 60,494,917 0.4337 5.26%
2025-11-06 0 0.570 0.570 0.580 0.560 0.620 31,740,000 18,650,560 0.5876 0.425 0.425 0.432 0.417 0.462 42,612,265 0.4377 0.00%
2025-11-05 0 0.570 0.560 0.570 0.530 0.570 20,080,000 11,051,160 0.5504 0.425 0.417 0.425 0.395 0.425 26,958,232 0.4099 1.79%
2025-11-04 0 0.560 0.550 0.560 0.530 0.560 2,676,000 1,451,000 0.5422 0.417 0.410 0.417 0.395 0.417 3,592,641 0.4039 0.00%
2025-11-03 0 0.560 0.550 0.560 0.540 0.570 1,724,000 952,800 0.5527 0.417 0.410 0.417 0.402 0.425 2,314,541 0.4117 -1.75%
2025-10-31 0 0.570 0.560 0.580 0.570 0.620 3,156,000 1,869,600 0.5924 0.425 0.417 0.432 0.425 0.462 4,237,061 0.4412 -1.72%
2025-10-30 0 0.580 0.580 0.590 0.550 0.600 1,276,000 737,480 0.5780 0.432 0.432 0.439 0.410 0.447 1,713,083 0.4305 1.75%
2025-10-28 0 0.570 0.560 0.570 0.550 0.570 1,068,000 599,160 0.5610 0.425 0.417 0.425 0.410 0.425 1,433,834 0.4179 0.00%
2025-10-27 0 0.570 0.550 0.570 0.540 0.580 1,776,000 988,880 0.5568 0.425 0.410 0.425 0.402 0.432 2,384,354 0.4147 1.79%
2025-10-24 0 0.560 0.550 0.560 0.530 0.580 3,092,000 1,717,880 0.5556 0.417 0.410 0.417 0.395 0.432 4,151,138 0.4138 0.00%
2025-10-23 0 0.560 0.560 0.570 0.500 0.580 12,124,000 6,698,560 0.5525 0.417 0.417 0.425 0.372 0.432 16,276,972 0.4115 12.00%
2025-10-22 0 0.500 0.500 0.510 0.490 0.590 42,224,000 22,494,360 0.5327 0.372 0.372 0.380 0.365 0.439 56,687,470 0.3968 -15.25%
2025-10-21 0 0.590 0.590 0.600 0.580 0.620 8,756,000 5,251,200 0.5997 0.439 0.439 0.447 0.432 0.462 11,755,293 0.4467 -3.28%
2025-10-20 0 0.610 0.610 0.620 0.600 0.670 17,536,000 10,856,040 0.6191 0.454 0.454 0.462 0.447 0.499 23,542,807 0.4611 -4.69%
2025-10-17 0 0.640 0.640 0.650 0.640 0.770 18,676,000 13,105,680 0.7017 0.477 0.477 0.484 0.477 0.574 25,073,304 0.5227 -14.67%
2025-10-16 0 0.750 0.740 0.750 0.650 0.750 11,760,000 8,239,480 0.7006 0.559 0.551 0.559 0.484 0.559 15,788,287 0.5219 11.94%
2025-10-15 0 0.670 0.670 0.700 0.650 0.730 6,968,000 4,864,080 0.6981 0.499 0.499 0.521 0.484 0.544 9,354,829 0.5200 3.08%
2025-10-14 0 0.650 0.660 0.680 0.640 0.750 14,336,000 9,958,280 0.6946 0.484 0.492 0.507 0.477 0.559 19,246,674 0.5174 1.56%
2025-10-13 0 0.640 0.640 0.650 0.560 0.660 8,892,000 5,559,720 0.6252 0.477 0.477 0.484 0.417 0.492 11,937,878 0.4657 10.34%
2025-10-10 0 0.580 0.580 0.600 0.580 0.600 564,000 334,280 0.5927 0.432 0.432 0.447 0.432 0.447 757,193 0.4415 -1.69%
2025-10-09 0 0.590 0.590 0.610 0.590 0.620 2,700,000 1,639,760 0.6073 0.439 0.439 0.454 0.439 0.462 3,624,862 0.4524 -1.67%
2025-10-08 0 0.600 0.590 0.600 0.560 0.610 5,284,000 3,050,880 0.5774 0.447 0.439 0.447 0.417 0.454 7,093,989 0.4301 5.26%
2025-10-06 0 0.570 0.570 0.580 0.560 0.590 1,164,000 668,960 0.5747 0.425 0.425 0.432 0.417 0.439 1,562,718 0.4281 0.00%
2025-10-03 0 0.570 0.570 0.580 0.560 0.640 3,468,000 2,079,480 0.5996 0.425 0.425 0.432 0.417 0.477 4,655,934 0.4466 0.00%
2025-10-02 0 0.570 0.560 0.570 0.550 0.570 3,172,000 1,794,440 0.5657 0.425 0.417 0.425 0.410 0.425 4,258,541 0.4214 0.00%
2025-09-30 0 0.570 0.560 0.570 0.550 0.580 1,908,000 1,090,640 0.5716 0.425 0.417 0.425 0.410 0.432 2,561,569 0.4258 3.64%
2025-09-29 0 0.550 0.550 0.560 0.550 0.610 5,312,000 3,040,960 0.5725 0.410 0.410 0.417 0.410 0.454 7,131,580 0.4264 -5.17%
2025-09-26 0 0.580 0.580 0.590 0.560 0.590 1,888,000 1,091,400 0.5781 0.432 0.432 0.439 0.417 0.439 2,534,718 0.4306 0.00%
2025-09-25 0 0.580 0.580 0.590 0.560 0.610 3,848,000 2,241,160 0.5824 0.432 0.432 0.439 0.417 0.454 5,166,099 0.4338 1.75%
2025-09-24 0 0.570 0.560 0.570 0.570 0.620 4,120,000 2,385,400 0.5790 0.425 0.417 0.425 0.425 0.462 5,531,271 0.4313 -6.56%
2025-09-23 0 0.610 0.610 0.620 0.540 0.660 10,632,000 6,265,720 0.5893 0.454 0.454 0.462 0.402 0.492 14,273,901 0.4390 -4.69%
2025-09-22 0 0.640 0.640 0.650 0.630 0.700 9,788,000 6,463,840 0.6604 0.477 0.477 0.484 0.469 0.521 13,140,796 0.4919 -4.48%
2025-09-19 0 0.670 0.650 0.670 0.550 0.730 32,028,000 20,947,560 0.6540 0.499 0.484 0.499 0.410 0.544 42,998,917 0.4872 21.82%
2025-09-18 0 0.550 0.530 0.550 0.435 0.550 16,280,000 8,041,040 0.4939 0.410 0.395 0.410 0.324 0.410 21,856,575 0.3679 22.22%
2025-09-17 0 0.450 0.450 0.455 0.410 0.460 7,960,000 3,510,540 0.4410 0.335 0.335 0.339 0.305 0.343 10,686,630 0.3285 9.76%
2025-09-16 0 0.410 0.410 0.415 0.405 0.425 2,340,000 962,980 0.4115 0.305 0.305 0.309 0.302 0.317 3,141,547 0.3065 -3.53%
2025-09-15 0 0.425 0.425 0.430 0.420 0.440 3,264,000 1,388,900 0.4255 0.317 0.317 0.320 0.313 0.328 4,382,055 0.3170 -3.41%
2025-09-12 0 0.440 0.440 0.445 0.435 0.475 9,780,000 4,428,480 0.4528 0.328 0.328 0.331 0.324 0.354 13,130,055 0.3373 -3.30%
2025-09-11 0 0.455 0.455 0.460 0.400 0.460 10,264,000 4,387,900 0.4275 0.339 0.339 0.343 0.298 0.343 13,779,845 0.3184 9.64%
2025-09-10 0 0.415 0.410 0.415 0.385 0.420 12,916,000 5,178,440 0.4009 0.309 0.305 0.309 0.287 0.313 17,340,265 0.2986 0.00%
2025-09-09 0 0.415 0.415 0.420 0.395 0.450 21,352,000 8,873,640 0.4156 0.309 0.309 0.313 0.294 0.335 28,665,945 0.3096 -7.78%
2025-09-08 0 0.450 0.445 0.450 0.415 0.550 36,192,000 16,442,340 0.4543 0.335 0.331 0.335 0.309 0.410 48,589,260 0.3384 -18.18%
2025-09-05 0 0.550 0.540 0.550 0.465 2.060 171,188,198 150,405,638 0.8786 0.410 0.402 0.410 0.346 1.534 229,827,249 0.6544 -72.36%
2025-09-04 0 1.990 1.980 1.990 1.840 2.010 39,792,000 75,213,840 1.8902 1.482 1.475 1.482 1.371 1.497 53,422,409 1.4079 6.42%
2025-09-03 0 1.870 1.830 1.870 1.660 1.880 92,464,000 157,721,240 1.7058 1.393 1.363 1.393 1.236 1.400 124,136,751 1.2705 9.36%
2025-09-02 0 1.710 1.700 1.710 1.470 1.750 4,192,000 6,875,200 1.6401 1.274 1.266 1.274 1.095 1.303 5,627,934 1.2216 7.55%
2025-09-01 0 1.590 1.550 1.590 1.360 1.590 1,792,000 2,646,080 1.4766 1.184 1.155 1.184 1.013 1.184 2,405,834 1.0999 11.97%
2025-08-29 0 1.420 1.390 1.420 1.090 1.430 1,992,000 2,552,920 1.2816 1.058 1.035 1.058 0.812 1.065 2,674,343 0.9546 16.39%
2025-08-28 0 1.220 1.210 1.240 1.100 1.250 1,832,000 2,174,280 1.1868 0.909 0.901 0.924 0.819 0.931 2,459,536 0.8840 7.02%
2025-08-27 0 1.140 1.100 1.160 1.010 1.160 932,000 1,006,640 1.0801 0.849 0.819 0.864 0.752 0.864 1,251,249 0.8045 -0.87%
2025-08-26 0 1.150 1.150 1.190 1.150 1.200 412,000 478,920 1.1624 0.857 0.857 0.886 0.857 0.894 553,127 0.8658 -3.36%
2025-08-25 0 1.190 1.160 1.180 1.080 1.200 1,108,000 1,237,160 1.1166 0.886 0.864 0.879 0.804 0.894 1,487,536 0.8317 7.21%
2025-08-22 0 1.110 1.100 1.110 1.110 1.380 1,800,000 2,245,800 1.2477 0.827 0.819 0.827 0.827 1.028 2,416,575 0.9293 -15.27%
2025-08-21 0 1.310 1.300 1.360 1.250 1.360 372,000 485,800 1.3059 0.976 0.968 1.013 0.931 1.013 499,425 0.9727 -3.68%
2025-08-20 0 1.360 1.340 1.370 1.360 1.440 156,000 215,960 1.3844 1.013 0.998 1.020 1.013 1.073 209,436 1.0311 -5.56%
2025-08-19 0 1.440 1.390 1.470 1.390 1.500 432,000 631,480 1.4618 1.073 1.035 1.095 1.035 1.117 579,978 1.0888 -1.37%
2025-08-18 0 1.460 1.460 1.470 1.350 1.610 880,000 1,334,000 1.5159 1.087 1.087 1.095 1.006 1.199 1,181,436 1.1291 12.31%
2025-08-15 0 1.300 1.280 1.290 1.250 1.330 608,000 784,480 1.2903 0.968 0.953 0.961 0.931 0.991 816,265 0.9611 4.84%
2025-08-14 0 1.240 1.200 1.230 1.110 1.250 964,000 1,129,520 1.1717 0.924 0.894 0.916 0.827 0.931 1,294,210 0.8727 12.73%
2025-08-13 0 1.100 1.040 1.090 1.040 1.100 228,000 240,080 1.0530 0.819 0.775 0.812 0.775 0.819 306,099 0.7843 3.77%
2025-08-12 0 1.060 1.020 1.050 1.000 1.160 1,096,000 1,185,920 1.0820 0.790 0.760 0.782 0.745 0.864 1,471,425 0.8060 -7.02%
2025-08-11 0 1.140 1.110 1.130 1.080 1.400 2,776,000 3,327,560 1.1987 0.849 0.827 0.842 0.804 1.043 3,726,895 0.8929 -12.31%
2025-08-08 0 1.300 1.240 1.310 1.240 1.350 440,000 562,680 1.2788 0.968 0.924 0.976 0.924 1.006 590,718 0.9525 -1.52%
2025-08-07 0 1.320 1.280 1.370 1.190 1.480 2,688,000 3,361,560 1.2506 0.983 0.953 1.020 0.886 1.102 3,608,751 0.9315 0.00%
2025-08-06 0 1.320 1.280 1.320 1.280 1.490 848,000 1,152,080 1.3586 0.983 0.953 0.983 0.953 1.110 1,138,475 1.0120 -11.41%
2025-08-05 0 1.490 1.450 1.500 1.490 1.510 192,000 287,600 1.4979 1.110 1.080 1.117 1.110 1.125 257,768 1.1157 -0.67%
2025-08-04 0 1.500 1.450 1.500 1.450 1.510 116,000 173,520 1.4959 1.117 1.080 1.117 1.080 1.125 155,735 1.1142 0.00%
2025-08-01 0 1.500 1.410 1.510 1.330 1.510 732,000 1,049,480 1.4337 1.117 1.050 1.125 0.991 1.125 982,740 1.0679 -0.66%
2025-07-31 0 1.510 1.450 1.510 1.480 1.540 204,000 308,240 1.5110 1.125 1.080 1.125 1.102 1.147 273,878 1.1255 -1.31%
2025-07-30 0 1.530 1.470 1.530 1.450 1.540 312,000 467,160 1.4973 1.140 1.095 1.140 1.080 1.147 418,873 1.1153 -2.55%
2025-07-29 0 1.570 1.510 1.570 1.480 1.580 256,000 386,480 1.5097 1.169 1.125 1.169 1.102 1.177 343,691 1.1245 2.61%
2025-07-28 0 1.530 1.500 1.530 1.420 1.570 1,356,000 2,033,920 1.4999 1.140 1.117 1.140 1.058 1.169 1,820,486 1.1172 -4.97%
2025-07-25 0 1.610 1.590 1.610 1.520 1.640 268,000 423,880 1.5816 1.199 1.184 1.199 1.132 1.222 359,801 1.1781 2.55%
2025-07-24 0 1.570 1.570 1.580 1.520 1.740 1,648,000 2,630,680 1.5963 1.169 1.169 1.177 1.132 1.296 2,212,508 1.1890 -9.77%
2025-07-23 0 1.740 1.690 1.740 1.690 1.800 244,000 419,040 1.7174 1.296 1.259 1.296 1.259 1.341 327,580 1.2792 -1.14%
2025-07-22 0 1.760 1.740 1.780 1.700 1.780 1,028,000 1,790,800 1.7420 1.311 1.296 1.326 1.266 1.326 1,380,133 1.2976 -1.12%
2025-07-21 0 1.780 1.760 1.780 1.660 1.760 964,000 1,645,880 1.7073 1.326 1.311 1.326 1.236 1.311 1,294,210 1.2717 -1.11%
2025-07-18 0 1.800 1.760 1.800 1.760 1.920 1,188,000 2,189,120 1.8427 1.341 1.311 1.341 1.311 1.430 1,594,939 1.3725 -0.55%
2025-07-17 0 1.810 1.770 1.810 1.750 1.870 904,000 1,645,440 1.8202 1.348 1.318 1.348 1.303 1.393 1,213,657 1.3558 -3.21%
2025-07-16 0 1.870 1.820 1.870 1.550 1.880 1,140,000 1,930,320 1.6933 1.393 1.356 1.393 1.155 1.400 1,530,497 1.2612 16.87%
2025-07-15 0 1.600 1.560 1.600 1.470 1.600 1,272,000 1,930,280 1.5175 1.192 1.162 1.192 1.095 1.192 1,707,713 1.1303 3.23%
2025-07-14 0 1.550 1.540 1.580 1.410 1.640 2,776,000 4,235,160 1.5256 1.155 1.147 1.177 1.050 1.222 3,726,895 1.1364 1.97%
2025-07-11 0 1.520 1.500 1.590 1.430 1.720 2,476,000 3,918,640 1.5826 1.132 1.117 1.184 1.065 1.281 3,324,133 1.1788 -5.00%
2025-07-10 0 1.600 1.560 1.600 1.450 2.000 15,296,000 26,046,360 1.7028 1.192 1.162 1.192 1.080 1.490 20,535,514 1.2684 -11.11%
2025-07-09 0 1.800 1.780 1.800 1.380 1.800 7,780,000 12,476,600 1.6037 1.341 1.326 1.341 1.028 1.341 10,444,972 1.1945 27.66%
2025-07-08 0 1.410 1.400 1.410 1.250 1.410 4,162,000 5,539,280 1.3309 1.050 1.043 1.050 0.931 1.050 5,587,657 0.9913 4.44%
2025-07-07 0 1.350 1.350 1.370 1.010 1.390 10,616,000 13,149,800 1.2387 1.006 1.006 1.020 0.752 1.035 14,252,420 0.9226 35.00%
2025-07-04 0 1.000 0.960 1.000 0.830 1.070 3,272,000 3,118,160 0.9530 0.745 0.715 0.745 0.618 0.797 4,392,796 0.7098 21.95%
2025-07-03 0 0.820 0.810 0.820 0.790 1.050 8,668,000 8,158,080 0.9412 0.611 0.603 0.611 0.588 0.782 11,637,149 0.7010 15.49%
2025-07-02 0 0.710 0.710 0.750 0.700 0.750 544,000 392,880 0.7222 0.529 0.529 0.559 0.521 0.559 730,343 0.5379 -1.39%
2025-06-30 0 0.720 0.720 0.730 0.720 0.760 76,000 55,640 0.7321 0.536 0.536 0.544 0.536 0.566 102,033 0.5453 -1.37%
2025-06-27 0 0.730 0.730 0.770 0.730 0.780 40,000 30,040 0.7510 0.544 0.544 0.574 0.544 0.581 53,702 0.5594 -5.19%
2025-06-26 0 0.770 0.720 0.770 - - 0 0 - 0.574 0.536 0.574 - - 0 - 0.00%
2025-06-25 0 0.770 0.730 0.740 0.730 0.770 32,000 24,240 0.7575 0.574 0.544 0.551 0.544 0.574 42,961 0.5642 1.32%
2025-06-24 0 0.760 0.710 0.760 - - 0 0 - 0.566 0.529 0.566 - - 0 - -1.30%
2025-06-23 0 0.770 0.740 0.780 0.780 0.780 4,000 3,120 0.7800 0.574 0.551 0.581 0.581 0.581 5,370 0.5810 4.05%
2025-06-20 0 0.740 0.730 0.780 0.720 0.770 168,000 125,920 0.7495 0.551 0.544 0.581 0.536 0.574 225,547 0.5583 -2.63%
2025-06-19 0 0.760 0.750 0.770 0.740 0.800 52,000 39,440 0.7585 0.566 0.559 0.574 0.551 0.596 69,812 0.5649 -1.30%
2025-06-18 0 0.770 0.740 0.770 0.730 0.770 20,000 15,040 0.7520 0.574 0.551 0.574 0.544 0.574 26,851 0.5601 5.48%
2025-06-17 0 0.730 0.730 0.770 0.700 0.730 152,000 108,040 0.7108 0.544 0.544 0.574 0.521 0.544 204,066 0.5294 0.00%
2025-06-16 0 0.730 0.730 0.740 0.710 0.730 76,000 55,400 0.7289 0.544 0.544 0.551 0.529 0.544 102,033 0.5430 0.00%
2025-06-13 0 0.730 0.720 0.740 0.700 0.770 504,000 374,600 0.7433 0.544 0.536 0.551 0.521 0.574 676,641 0.5536 -8.75%
2025-06-12 0 0.800 0.770 0.800 0.770 0.800 196,000 153,480 0.7831 0.596 0.574 0.596 0.574 0.596 263,138 0.5833 -1.23%
2025-06-11 0 0.810 0.780 0.820 0.800 0.830 36,000 29,160 0.8100 0.603 0.581 0.611 0.596 0.618 48,331 0.6033 1.25%
2025-06-10 0 0.800 0.780 0.800 0.790 0.800 468,000 374,040 0.7992 0.596 0.581 0.596 0.588 0.596 628,309 0.5953 0.00%
2025-06-09 0 0.800 0.770 0.800 0.740 0.800 260,000 201,280 0.7742 0.596 0.574 0.596 0.551 0.596 349,061 0.5766 0.00%
2025-06-06 0 0.800 0.760 0.800 - - 0 0 - 0.596 0.566 0.596 - - 0 - 0.00%
2025-06-05 0 0.800 0.770 0.810 0.790 0.800 28,000 22,280 0.7957 0.596 0.574 0.603 0.588 0.596 37,591 0.5927 0.00%
2025-06-04 0 0.800 0.750 0.800 0.750 0.800 8,000 6,200 0.7750 0.596 0.559 0.596 0.559 0.596 10,740 0.5773 2.56%
2025-06-03 0 0.780 0.760 0.820 0.730 0.830 196,000 148,040 0.7553 0.581 0.566 0.611 0.544 0.618 263,138 0.5626 -1.27%
2025-06-02 0 0.790 0.760 0.820 0.760 0.790 16,000 12,400 0.7750 0.588 0.566 0.611 0.566 0.588 21,481 0.5773 -1.25%
2025-05-30 0 0.800 0.760 0.800 - - 20,000 15,600 0.7800 0.596 0.566 0.596 - - 26,851 0.5810 0.00%
2025-05-29 0 0.800 0.760 0.800 0.800 0.810 68,000 54,440 0.8006 0.596 0.566 0.596 0.596 0.603 91,293 0.5963 -2.44%
2025-05-28 0 0.820 0.790 0.820 0.750 0.820 64,000 50,120 0.7831 0.611 0.588 0.611 0.559 0.611 85,923 0.5833 2.50%
2025-05-27 0 0.800 0.780 0.830 0.780 0.850 44,000 35,760 0.8127 0.596 0.581 0.618 0.581 0.633 59,072 0.6054 -3.61%
2025-05-26 0 0.830 0.800 0.830 0.770 0.840 1,452,000 1,214,080 0.8361 0.618 0.596 0.618 0.574 0.626 1,949,370 0.6228 2.47%
2025-05-23 0 0.810 0.780 0.810 0.710 0.820 1,396,000 999,400 0.7159 0.603 0.581 0.603 0.529 0.611 1,874,188 0.5332 1.25%
2025-05-22 0 0.800 0.780 0.820 0.760 0.800 100,000 76,280 0.7628 0.596 0.581 0.611 0.566 0.596 134,254 0.5682 0.00%
2025-05-21 0 0.800 0.770 0.800 0.770 0.820 1,188,000 927,840 0.7810 0.596 0.574 0.596 0.574 0.611 1,594,939 0.5817 -2.44%
2025-05-20 0 0.820 0.770 0.820 0.750 0.870 2,592,000 2,197,000 0.8476 0.611 0.574 0.611 0.559 0.648 3,479,867 0.6313 10.81%
2025-05-19 0 0.740 0.710 0.750 0.720 0.750 200,000 145,640 0.7282 0.551 0.529 0.559 0.536 0.559 268,508 0.5424 1.37%
2025-05-16 0 0.730 0.710 0.740 0.660 0.740 1,932,000 1,290,800 0.6681 0.544 0.529 0.551 0.492 0.551 2,593,790 0.4977 0.00%
2025-05-15 0 0.730 0.690 0.730 0.670 0.730 108,000 75,760 0.7015 0.544 0.514 0.544 0.499 0.544 144,994 0.5225 5.80%
2025-05-14 0 0.690 0.670 0.690 0.650 0.690 328,000 220,360 0.6718 0.514 0.499 0.514 0.484 0.514 440,354 0.5004 0.00%
2025-05-13 0 0.690 0.670 0.690 0.630 0.690 744,000 511,760 0.6878 0.514 0.499 0.514 0.469 0.514 998,851 0.5123 7.81%
2025-05-12 0 0.640 0.640 0.660 0.600 0.660 1,252,000 807,520 0.6450 0.477 0.477 0.492 0.447 0.492 1,680,862 0.4804 4.92%
2025-05-09 0 0.610 0.600 0.620 0.600 0.620 92,000 56,400 0.6130 0.454 0.447 0.462 0.447 0.462 123,514 0.4566 0.00%
2025-05-08 0 0.610 0.600 0.620 0.600 0.610 72,000 43,640 0.6061 0.454 0.447 0.462 0.447 0.454 96,663 0.4515 -1.61%
2025-05-07 0 0.620 0.620 0.630 0.620 0.660 268,000 171,080 0.6384 0.462 0.462 0.469 0.462 0.492 359,801 0.4755 -4.62%
2025-05-06 0 0.650 0.650 0.680 0.610 0.650 444,000 278,200 0.6266 0.484 0.484 0.507 0.454 0.484 596,088 0.4667 6.56%
2025-05-02 0 0.610 0.610 0.630 0.590 0.610 468,000 284,320 0.6075 0.454 0.454 0.469 0.439 0.454 628,309 0.4525 3.39%
2025-04-30 0 0.590 0.590 0.600 0.580 0.660 1,644,000 991,960 0.6034 0.439 0.439 0.447 0.432 0.492 2,207,138 0.4494 -9.23%
2025-04-29 0 0.650 0.650 0.670 0.650 0.700 396,000 262,160 0.6620 0.484 0.484 0.499 0.484 0.521 531,646 0.4931 -5.80%
2025-04-28 0 0.690 0.680 0.700 0.670 0.700 40,000 27,480 0.6870 0.514 0.507 0.521 0.499 0.521 53,702 0.5117 0.00%
2025-04-25 0 0.690 0.690 0.700 0.650 0.700 376,000 253,240 0.6735 0.514 0.514 0.521 0.484 0.521 504,796 0.5017 0.00%
2025-04-24 0 0.690 0.670 0.690 0.690 0.740 16,000 11,280 0.7050 0.514 0.499 0.514 0.514 0.551 21,481 0.5251 0.00%
2025-04-23 0 0.690 0.660 0.700 0.680 0.690 96,000 66,040 0.6879 0.514 0.492 0.521 0.507 0.514 128,884 0.5124 -1.43%
2025-04-22 0 0.700 0.650 0.700 0.650 0.700 1,028,000 689,680 0.6709 0.521 0.484 0.521 0.484 0.521 1,380,133 0.4997 1.45%
2025-04-17 0 0.690 0.660 0.690 0.660 0.700 1,104,000 738,800 0.6692 0.514 0.492 0.514 0.492 0.521 1,482,166 0.4985 0.00%
2025-04-16 0 0.690 0.660 0.690 0.670 0.700 1,012,000 686,720 0.6786 0.514 0.492 0.514 0.499 0.521 1,358,652 0.5054 1.47%
2025-04-15 0 0.680 0.670 0.680 0.640 0.730 2,268,000 1,521,520 0.6709 0.507 0.499 0.507 0.477 0.544 3,044,884 0.4997 -5.56%
2025-04-14 0 0.720 0.710 0.730 0.710 0.770 1,028,000 763,640 0.7428 0.536 0.529 0.544 0.529 0.574 1,380,133 0.5533 -6.49%
2025-04-11 0 0.770 0.730 0.770 0.730 0.770 836,000 622,960 0.7452 0.574 0.544 0.574 0.544 0.574 1,122,365 0.5550 0.00%
2025-04-10 0 0.770 0.730 0.770 0.710 0.810 1,000,000 762,600 0.7626 0.574 0.544 0.574 0.529 0.603 1,342,541 0.5680 1.32%
2025-04-09 0 0.760 0.760 0.780 0.700 0.830 1,140,000 883,080 0.7746 0.566 0.566 0.581 0.521 0.618 1,530,497 0.5770 0.00%
2025-04-08 0 0.760 0.750 0.760 0.720 0.770 1,016,000 757,520 0.7456 0.566 0.559 0.566 0.536 0.574 1,364,022 0.5554 2.70%
2025-04-07 0 0.740 0.700 0.730 0.700 0.820 1,276,000 968,040 0.7587 0.551 0.521 0.544 0.521 0.611 1,713,083 0.5651 -13.95%
2025-04-03 0 0.860 0.860 0.890 0.860 0.920 956,000 851,560 0.8908 0.641 0.641 0.663 0.641 0.685 1,283,470 0.6635 -10.42%
2025-04-02 0 0.960 0.950 0.960 0.910 0.980 1,024,000 958,160 0.9357 0.715 0.708 0.715 0.678 0.730 1,374,762 0.6970 1.05%
2025-04-01 0 0.950 0.950 1.000 0.940 0.990 1,028,000 984,840 0.9580 0.708 0.708 0.745 0.700 0.737 1,380,133 0.7136 -5.00%
2025-03-31 0 1.000 0.960 1.000 0.930 1.000 1,008,000 946,000 0.9385 0.745 0.715 0.745 0.693 0.745 1,353,282 0.6990 4.17%
2025-03-28 0 0.960 0.960 0.980 0.910 0.980 952,000 906,960 0.9527 0.715 0.715 0.730 0.678 0.730 1,278,099 0.7096 0.00%
2025-03-27 0 0.960 0.930 0.940 0.950 0.980 1,008,000 975,520 0.9678 0.715 0.693 0.700 0.708 0.730 1,353,282 0.7209 -2.04%
2025-03-26 0 0.980 0.970 0.980 0.930 0.980 980,000 928,800 0.9478 0.730 0.723 0.730 0.693 0.730 1,315,691 0.7059 3.16%
2025-03-25 0 0.950 0.940 0.970 0.940 1.010 1,100,000 1,056,440 0.9604 0.708 0.700 0.723 0.700 0.752 1,476,796 0.7154 -6.86%
2025-03-24 0 1.020 1.000 1.020 0.960 1.020 860,000 849,200 0.9874 0.760 0.745 0.760 0.715 0.760 1,154,586 0.7355 -1.92%
2025-03-21 0 1.040 1.020 1.060 0.980 1.060 1,004,000 1,016,600 1.0125 0.775 0.760 0.790 0.730 0.790 1,347,912 0.7542 0.00%
2025-03-20 0 1.040 1.000 1.050 1.000 1.060 1,124,000 1,165,720 1.0371 0.775 0.745 0.782 0.745 0.790 1,509,017 0.7725 -0.95%
2025-03-19 0 1.050 1.040 1.060 1.030 1.070 1,000,000 1,043,040 1.0430 0.782 0.775 0.790 0.767 0.797 1,342,541 0.7769 0.96%
2025-03-18 0 1.040 1.010 1.040 1.010 1.040 1,000,000 1,029,960 1.0300 0.775 0.752 0.775 0.752 0.775 1,342,541 0.7672 2.97%
2025-03-17 0 1.010 0.980 1.010 0.970 1.040 1,020,000 1,016,840 0.9969 0.752 0.730 0.752 0.723 0.775 1,369,392 0.7425 -3.81%
2025-03-14 0 1.050 1.020 1.070 1.030 1.070 1,012,000 1,060,040 1.0475 0.782 0.760 0.797 0.767 0.797 1,358,652 0.7802 -1.87%
2025-03-13 0 1.070 1.050 1.080 0.990 1.100 1,004,000 1,047,720 1.0435 0.797 0.782 0.804 0.737 0.819 1,347,912 0.7773 1.90%
2025-03-12 0 1.050 1.040 1.100 1.050 1.110 956,000 1,031,560 1.0790 0.782 0.775 0.819 0.782 0.827 1,283,470 0.8037 -2.78%
2025-03-11 0 1.080 1.050 1.080 1.060 1.130 1,040,000 1,133,320 1.0897 0.804 0.782 0.804 0.790 0.842 1,396,243 0.8117 -6.09%
2025-03-10 0 1.150 1.110 1.150 1.120 1.150 996,000 1,124,120 1.1286 0.857 0.827 0.857 0.834 0.857 1,337,171 0.8407 0.00%
2025-03-07 0 1.150 1.120 1.160 1.120 1.200 1,168,000 1,342,680 1.1496 0.857 0.834 0.864 0.834 0.894 1,568,088 0.8563 -1.71%
2025-03-06 0 1.170 1.140 1.170 1.140 1.200 1,024,000 1,188,880 1.1610 0.871 0.849 0.871 0.849 0.894 1,374,762 0.8648 -0.85%
2025-03-05 0 1.180 1.180 1.190 1.130 1.220 1,152,000 1,348,560 1.1706 0.879 0.879 0.886 0.842 0.909 1,546,608 0.8719 -4.07%
2025-03-04 0 1.230 1.140 1.230 1.080 1.250 1,024,000 1,139,200 1.1125 0.916 0.849 0.916 0.804 0.931 1,374,762 0.8287 10.81%
2025-03-03 0 1.110 1.090 1.110 1.030 1.140 1,004,000 1,102,960 1.0986 0.827 0.812 0.827 0.767 0.849 1,347,912 0.8183 0.00%
2025-02-28 0 1.110 1.090 1.110 1.080 1.120 664,000 724,000 1.0904 0.827 0.812 0.827 0.804 0.834 891,448 0.8122 2.78%
2025-02-27 0 1.080 1.040 1.090 1.020 1.100 952,000 1,006,000 1.0567 0.804 0.775 0.812 0.760 0.819 1,278,099 0.7871 2.86%
2025-02-26 0 1.050 1.010 1.050 1.020 1.090 1,172,000 1,219,920 1.0409 0.782 0.752 0.782 0.760 0.812 1,573,459 0.7753 -3.67%
2025-02-25 0 1.090 1.060 1.090 1.060 1.120 972,000 1,059,080 1.0896 0.812 0.790 0.812 0.790 0.834 1,304,950 0.8116 -5.22%
2025-02-24 0 1.150 1.120 1.150 1.100 1.150 1,292,000 1,435,960 1.1114 0.857 0.834 0.857 0.819 0.857 1,734,564 0.8279 0.00%
2025-02-21 0 1.150 1.130 1.150 1.100 1.240 2,048,000 2,409,680 1.1766 0.857 0.842 0.857 0.819 0.924 2,749,525 0.8764 1.77%
2025-02-20 0 1.130 1.120 1.130 1.100 1.200 1,300,000 1,471,600 1.1320 0.842 0.834 0.842 0.819 0.894 1,745,304 0.8432 -5.83%
2025-02-19 0 1.200 1.180 1.200 1.150 1.270 1,084,000 1,290,400 1.1904 0.894 0.879 0.894 0.857 0.946 1,455,315 0.8867 -4.00%
2025-02-18 0 1.250 1.240 1.250 1.190 1.260 2,056,000 2,523,880 1.2276 0.931 0.924 0.931 0.886 0.939 2,760,265 0.9144 5.04%
2025-02-17 0 1.190 1.180 1.190 1.120 1.200 1,976,000 2,318,440 1.1733 0.886 0.879 0.886 0.834 0.894 2,652,862 0.8739 6.25%
2025-02-14 0 1.120 1.110 1.120 1.020 1.140 2,380,000 2,602,920 1.0937 0.834 0.827 0.834 0.760 0.849 3,195,249 0.8146 6.67%
2025-02-13 0 1.050 1.040 1.050 1.020 1.050 1,300,000 1,353,360 1.0410 0.782 0.775 0.782 0.760 0.782 1,745,304 0.7754 5.00%
2025-02-12 0 1.000 1.000 1.010 0.960 1.020 480,000 480,160 1.0003 0.745 0.745 0.752 0.715 0.760 644,420 0.7451 1.01%
2025-02-11 0 0.990 0.970 0.990 0.950 1.020 1,152,000 1,136,360 0.9864 0.737 0.723 0.737 0.708 0.760 1,546,608 0.7347 -2.94%
2025-02-10 0 1.020 1.010 1.020 0.860 1.020 3,584,000 3,442,680 0.9606 0.760 0.752 0.760 0.641 0.760 4,811,669 0.7155 15.91%
2025-02-07 0 0.880 0.870 0.880 0.860 0.910 1,084,000 960,600 0.8862 0.655 0.648 0.655 0.641 0.678 1,455,315 0.6601 0.00%
2025-02-06 0 0.880 0.880 0.900 0.840 0.890 1,120,000 979,760 0.8748 0.655 0.655 0.670 0.626 0.663 1,503,646 0.6516 0.00%
2025-02-05 0 0.880 0.880 0.900 0.850 0.910 592,000 521,800 0.8814 0.655 0.655 0.670 0.633 0.678 794,785 0.6565 0.00%
2025-02-04 0 0.880 0.850 0.880 0.880 0.880 24,000 21,000 0.8750 0.655 0.633 0.655 0.655 0.655 32,221 0.6517 0.00%
2025-02-03 0 0.880 0.870 0.880 0.860 0.910 368,000 332,200 0.9027 0.655 0.648 0.655 0.641 0.678 494,055 0.6724 -5.38%
2025-01-28 0 0.930 0.910 0.930 0.900 0.930 216,000 197,160 0.9128 0.693 0.678 0.693 0.670 0.693 289,989 0.6799 5.68%
2025-01-27 0 0.880 0.880 0.890 0.850 0.890 1,048,000 919,560 0.8774 0.655 0.655 0.663 0.633 0.663 1,406,983 0.6536 3.53%
2025-01-24 0 0.850 0.850 0.870 0.840 0.910 1,360,000 1,187,200 0.8729 0.633 0.633 0.648 0.626 0.678 1,825,856 0.6502 -7.61%
2025-01-23 0 0.920 0.920 0.940 0.850 0.940 1,108,000 1,010,880 0.9123 0.685 0.685 0.700 0.633 0.700 1,487,536 0.6796 6.98%
2025-01-22 0 0.860 0.860 0.870 0.830 0.890 272,000 233,760 0.8594 0.641 0.641 0.648 0.618 0.663 365,171 0.6401 -3.37%
2025-01-21 0 0.890 0.860 0.900 0.820 0.940 676,000 590,520 0.8736 0.663 0.641 0.670 0.611 0.700 907,558 0.6507 0.00%
2025-01-20 0 0.890 0.870 0.900 0.720 0.920 2,456,000 2,035,680 0.8289 0.663 0.648 0.670 0.536 0.685 3,297,282 0.6174 18.67%
2025-01-17 0 0.750 0.740 0.750 0.720 0.750 1,204,000 881,600 0.7322 0.559 0.551 0.559 0.536 0.559 1,616,420 0.5454 0.00%
2025-01-16 0 0.750 0.720 0.750 0.680 0.750 1,800,000 1,309,600 0.7276 0.559 0.536 0.559 0.507 0.559 2,416,575 0.5419 7.14%
2025-01-15 0 0.700 0.700 0.720 0.650 0.710 1,696,000 1,162,640 0.6855 0.521 0.521 0.536 0.484 0.529 2,276,950 0.5106 4.48%
2025-01-14 0 0.670 0.660 0.670 0.630 0.670 1,076,000 702,640 0.6530 0.499 0.492 0.499 0.469 0.499 1,444,575 0.4864 1.52%
2025-01-13 0 0.660 0.650 0.660 0.620 0.790 3,732,000 2,550,640 0.6835 0.492 0.484 0.492 0.462 0.588 5,010,365 0.5091 11.86%
2025-01-10 0 0.590 0.580 0.590 0.570 0.590 436,000 253,840 0.5822 0.439 0.432 0.439 0.425 0.439 585,348 0.4337 1.72%
2025-01-09 0 0.580 0.580 0.590 0.570 0.600 352,000 208,520 0.5924 0.432 0.432 0.439 0.425 0.447 472,575 0.4412 0.00%
2025-01-08 0 0.580 0.560 0.590 0.560 0.600 404,000 235,360 0.5826 0.432 0.417 0.439 0.417 0.447 542,387 0.4339 0.00%
2025-01-07 0 0.580 0.580 0.600 0.580 0.590 80,000 47,000 0.5875 0.432 0.432 0.447 0.432 0.439 107,403 0.4376 -1.69%
2025-01-06 0 0.590 0.590 0.600 0.590 0.630 968,000 587,840 0.6073 0.439 0.439 0.447 0.439 0.469 1,299,580 0.4523 -6.35%
2025-01-03 0 0.630 0.630 0.650 0.630 0.640 360,000 230,120 0.6392 0.469 0.469 0.484 0.469 0.477 483,315 0.4761 0.00%
2025-01-02 0 0.630 0.630 0.660 0.630 0.650 1,708,000 1,107,640 0.6485 0.469 0.469 0.492 0.469 0.484 2,293,061 0.4830 -1.56%
2024-12-31 0 0.640 0.640 0.650 0.630 0.650 316,000 202,800 0.6418 0.477 0.477 0.484 0.469 0.484 424,243 0.4780 0.00%
2024-12-30 0 0.640 0.640 0.670 0.620 0.660 1,144,000 735,520 0.6429 0.477 0.477 0.499 0.462 0.492 1,535,867 0.4789 -3.03%
2024-12-27 0 0.660 0.640 0.660 0.630 0.660 1,072,000 688,560 0.6423 0.492 0.477 0.492 0.469 0.492 1,439,204 0.4784 4.76%
2024-12-24 0 0.630 0.630 0.650 0.630 0.630 576,000 368,480 0.6397 0.469 0.469 0.484 0.469 0.469 773,304 0.4765 0.00%
2024-12-23 0 0.630 0.630 0.650 0.630 0.650 1,320,000 844,080 0.6395 0.469 0.469 0.484 0.469 0.484 1,772,155 0.4763 0.00%
2024-12-20 0 0.630 0.630 0.650 0.630 0.650 932,000 597,200 0.6408 0.469 0.469 0.484 0.469 0.484 1,251,249 0.4773 0.00%
2024-12-19 0 0.630 0.630 0.640 0.590 0.640 1,488,000 918,280 0.6171 0.469 0.469 0.477 0.439 0.477 1,997,702 0.4597 0.00%
2024-12-18 0 0.630 0.630 0.650 0.620 0.640 1,120,000 716,160 0.6394 0.469 0.469 0.484 0.462 0.477 1,503,646 0.4763 0.00%
2024-12-17 0 0.630 0.630 0.660 0.610 0.650 1,088,000 692,600 0.6366 0.469 0.469 0.492 0.454 0.484 1,460,685 0.4742 0.00%
2024-12-16 0 0.630 0.630 0.640 0.620 0.670 540,000 342,200 0.6337 0.469 0.469 0.477 0.462 0.499 724,972 0.4720 1.61%
2024-12-13 0 0.620 0.620 0.640 0.620 0.630 816,000 513,520 0.6293 0.462 0.462 0.477 0.462 0.469 1,095,514 0.4687 0.00%
2024-12-12 0 0.620 0.620 0.640 0.620 0.650 1,008,000 634,840 0.6298 0.462 0.462 0.477 0.462 0.484 1,353,282 0.4691 1.64%
2024-12-11 0 0.610 0.610 0.640 0.600 0.640 996,000 615,280 0.6178 0.454 0.454 0.477 0.447 0.477 1,337,171 0.4601 1.67%
2024-12-10 0 0.600 0.590 0.620 0.590 0.630 1,128,000 686,160 0.6083 0.447 0.439 0.462 0.439 0.469 1,514,387 0.4531 1.69%
2024-12-09 0 0.590 0.590 0.610 0.570 0.630 2,188,000 1,311,720 0.5995 0.439 0.439 0.454 0.425 0.469 2,937,481 0.4465 0.00%
2024-12-06 0 0.590 0.590 0.600 0.580 0.600 972,000 578,560 0.5952 0.439 0.439 0.447 0.432 0.447 1,304,950 0.4434 -1.67%
2024-12-05 0 0.600 0.590 0.620 0.600 0.610 748,000 451,920 0.6042 0.447 0.439 0.462 0.447 0.454 1,004,221 0.4500 -1.64%
2024-12-04 0 0.610 0.600 0.620 0.590 0.610 1,196,000 721,360 0.6031 0.454 0.447 0.462 0.439 0.454 1,605,680 0.4493 1.67%
2024-12-03 0 0.600 0.600 0.620 0.590 0.610 980,000 597,120 0.6093 0.447 0.447 0.462 0.439 0.454 1,315,691 0.4538 -1.64%
2024-12-02 0 0.610 0.590 0.620 0.610 0.610 148,000 90,040 0.6084 0.454 0.439 0.462 0.454 0.454 198,696 0.4532 1.67%
2024-11-29 0 0.600 0.590 0.610 0.580 0.610 108,000 65,240 0.6041 0.447 0.439 0.454 0.432 0.454 144,994 0.4499 -1.64%
2024-11-28 0 0.610 0.580 0.610 0.600 0.620 220,000 133,440 0.6065 0.454 0.432 0.454 0.447 0.462 295,359 0.4518 1.67%
2024-11-27 0 0.600 0.600 0.610 0.600 0.600 60,000 35,920 0.5987 0.447 0.447 0.454 0.447 0.447 80,552 0.4459 0.00%
2024-11-26 0 0.600 0.600 0.620 0.580 0.620 1,100,000 671,480 0.6104 0.447 0.447 0.462 0.432 0.462 1,476,796 0.4547 -1.64%
2024-11-25 0 0.610 0.590 0.610 0.590 0.630 680,000 424,080 0.6236 0.454 0.439 0.454 0.439 0.469 912,928 0.4645 3.39%
2024-11-22 0 0.590 0.590 0.610 0.580 0.620 1,328,000 787,360 0.5929 0.439 0.439 0.454 0.432 0.462 1,782,895 0.4416 -1.67%
2024-11-21 0 0.600 0.590 0.610 0.590 0.630 1,044,000 637,400 0.6105 0.447 0.439 0.454 0.439 0.469 1,401,613 0.4548 -1.64%
2024-11-20 0 0.610 0.610 0.630 0.550 0.640 4,276,000 2,602,720 0.6087 0.454 0.454 0.469 0.410 0.477 5,740,707 0.4534 0.00%
2024-11-19 0 0.610 0.610 0.630 0.600 0.630 1,420,000 876,720 0.6174 0.454 0.454 0.469 0.447 0.469 1,906,409 0.4599 -1.61%
2024-11-18 0 0.620 0.620 0.650 0.620 0.730 952,000 668,640 0.7024 0.462 0.462 0.484 0.462 0.544 1,278,099 0.5232 -13.89%
2024-11-15 0 0.720 0.720 0.740 0.710 0.740 508,000 370,120 0.7286 0.536 0.536 0.551 0.529 0.551 682,011 0.5427 -1.37%
2024-11-14 0 0.730 0.720 0.730 0.720 0.780 948,000 709,080 0.7480 0.544 0.536 0.544 0.536 0.581 1,272,729 0.5571 -1.35%
2024-11-13 0 0.740 0.740 0.760 0.710 0.800 1,452,000 1,104,840 0.7609 0.551 0.551 0.566 0.529 0.596 1,949,370 0.5668 1.37%
2024-11-12 0 0.730 0.710 0.730 0.630 0.740 2,460,000 1,655,080 0.6728 0.544 0.529 0.544 0.469 0.551 3,302,652 0.5011 14.06%
2024-11-11 0 0.640 0.640 0.660 0.630 0.650 1,112,000 717,400 0.6451 0.477 0.477 0.492 0.469 0.484 1,492,906 0.4805 -1.54%
2024-11-08 0 0.650 0.640 0.660 0.620 0.650 1,112,000 706,640 0.6355 0.484 0.477 0.492 0.462 0.484 1,492,906 0.4733 3.17%
2024-11-07 0 0.630 0.630 0.640 0.620 0.630 144,000 90,560 0.6289 0.469 0.469 0.477 0.462 0.469 193,326 0.4684 1.61%
2024-11-06 0 0.620 0.620 0.630 0.590 0.630 3,396,000 2,073,520 0.6106 0.462 0.462 0.469 0.439 0.469 4,559,271 0.4548 -1.59%
2024-11-05 0 0.630 0.630 0.650 0.600 0.640 1,300,000 815,800 0.6275 0.469 0.469 0.484 0.447 0.477 1,745,304 0.4674 1.61%
2024-11-04 0 0.620 0.610 0.640 0.600 0.630 856,000 529,360 0.6184 0.462 0.454 0.477 0.447 0.469 1,149,215 0.4606 0.00%
2024-11-01 0 0.620 0.620 0.630 0.600 0.620 1,168,000 720,560 0.6169 0.462 0.462 0.469 0.447 0.462 1,568,088 0.4595 0.00%
2024-10-31 0 0.620 0.620 0.640 0.610 0.650 1,308,000 840,280 0.6424 0.462 0.462 0.477 0.454 0.484 1,756,044 0.4785 0.00%
2024-10-30 0 0.620 0.620 0.630 0.580 0.630 3,572,000 2,196,320 0.6149 0.462 0.462 0.469 0.432 0.469 4,795,558 0.4580 0.00%
2024-10-29 0 0.620 0.620 0.640 0.600 0.640 1,300,000 805,440 0.6196 0.462 0.462 0.477 0.447 0.477 1,745,304 0.4615 -1.59%
2024-10-28 0 0.630 0.630 0.650 0.610 0.700 2,512,000 1,660,240 0.6609 0.469 0.469 0.484 0.454 0.521 3,372,464 0.4923 5.00%
2024-10-25 0 0.600 0.600 0.640 0.580 0.630 1,872,000 1,123,880 0.6004 0.447 0.447 0.477 0.432 0.469 2,513,238 0.4472 3.45%
2024-10-24 0 0.580 0.580 0.600 0.570 0.650 1,936,000 1,149,600 0.5938 0.432 0.432 0.447 0.425 0.484 2,599,160 0.4423 -7.94%
2024-10-23 0 0.630 0.610 0.630 0.600 0.630 1,052,000 639,320 0.6077 0.469 0.454 0.469 0.447 0.469 1,412,354 0.4527 0.00%
2024-10-22 0 0.630 0.620 0.630 0.610 0.670 1,756,000 1,115,560 0.6353 0.469 0.462 0.469 0.454 0.499 2,357,503 0.4732 -4.55%
2024-10-21 0 0.660 0.640 0.660 0.610 0.690 976,000 635,880 0.6515 0.492 0.477 0.492 0.454 0.514 1,310,320 0.4853 0.00%
2024-10-18 0 0.660 0.630 0.660 0.630 0.650 424,000 273,640 0.6454 0.492 0.469 0.492 0.469 0.484 569,238 0.4807 3.13%
2024-10-17 0 0.640 0.620 0.640 0.620 0.680 2,528,000 1,644,040 0.6503 0.477 0.462 0.477 0.462 0.507 3,393,945 0.4844 4.92%
2024-10-16 0 0.610 0.580 0.620 0.570 0.660 1,160,000 717,200 0.6183 0.454 0.432 0.462 0.425 0.492 1,557,348 0.4605 1.67%
2024-10-15 0 0.600 0.580 0.600 0.560 0.620 336,000 204,760 0.6094 0.447 0.432 0.447 0.417 0.462 451,094 0.4539 5.26%
2024-10-14 0 0.570 0.570 0.590 0.570 0.590 368,000 210,720 0.5726 0.425 0.425 0.439 0.425 0.439 494,055 0.4265 -3.39%
2024-10-10 0 0.590 0.570 0.590 0.570 0.620 860,000 501,400 0.5830 0.439 0.425 0.439 0.425 0.462 1,154,586 0.4343 0.00%
2024-10-09 0 0.590 0.580 0.590 0.530 0.640 5,236,000 3,092,920 0.5907 0.439 0.432 0.439 0.395 0.477 7,029,547 0.4400 -6.35%
2024-10-08 0 0.630 0.600 0.630 0.600 0.670 1,532,000 960,800 0.6272 0.469 0.447 0.469 0.447 0.499 2,056,773 0.4671 1.61%
2024-10-07 0 0.620 0.600 0.620 0.590 0.630 2,172,000 1,320,840 0.6081 0.462 0.447 0.462 0.439 0.469 2,916,000 0.4530 6.90%
2024-10-04 0 0.580 0.570 0.580 0.570 0.590 864,000 499,240 0.5778 0.432 0.425 0.432 0.425 0.439 1,159,956 0.4304 -3.33%
2024-10-03 0 0.600 0.570 0.600 0.560 0.610 916,000 530,720 0.5794 0.447 0.425 0.447 0.417 0.454 1,229,768 0.4316 -1.64%
2024-10-02 0 0.610 0.590 0.610 0.590 0.630 1,024,000 623,240 0.6086 0.454 0.439 0.454 0.439 0.469 1,374,762 0.4533 -3.17%
2024-09-30 0 0.630 0.620 0.630 0.560 0.630 1,948,000 1,153,760 0.5923 0.469 0.462 0.469 0.417 0.469 2,615,271 0.4412 3.28%
2024-09-27 0 0.610 0.600 0.610 0.590 0.650 780,000 490,040 0.6283 0.454 0.447 0.454 0.439 0.484 1,047,182 0.4680 1.67%
2024-09-26 0 0.600 0.580 0.600 0.570 0.610 752,000 442,360 0.5882 0.447 0.432 0.447 0.425 0.454 1,009,591 0.4382 1.69%
2024-09-25 0 0.590 0.580 0.600 0.580 0.600 364,000 212,400 0.5835 0.439 0.432 0.447 0.432 0.447 488,685 0.4346 0.00%
2024-09-24 0 0.590 0.590 0.620 0.580 0.620 464,000 276,000 0.5948 0.439 0.439 0.462 0.432 0.462 622,939 0.4431 -4.84%
2024-09-23 0 0.620 0.610 0.630 0.600 0.640 568,000 359,200 0.6324 0.462 0.454 0.469 0.447 0.477 762,564 0.4710 3.33%
2024-09-20 0 0.600 0.590 0.620 0.600 0.640 396,000 242,640 0.6127 0.447 0.439 0.462 0.447 0.477 531,646 0.4564 -6.25%
2024-09-19 0 0.640 0.610 0.640 0.600 0.660 1,356,000 858,880 0.6334 0.477 0.454 0.477 0.447 0.492 1,820,486 0.4718 -3.03%
2024-09-17 0 0.660 0.620 0.660 0.620 0.670 304,000 199,520 0.6563 0.492 0.462 0.492 0.462 0.499 408,133 0.4889 1.54%
2024-09-16 0 0.650 0.630 0.650 0.620 0.650 264,000 169,560 0.6423 0.484 0.469 0.484 0.462 0.484 354,431 0.4784 8.33%
2024-09-13 0 0.600 0.590 0.600 0.540 0.690 2,984,000 1,829,880 0.6132 0.447 0.439 0.447 0.402 0.514 4,006,144 0.4568 -1.64%
2024-09-12 0 0.610 0.600 0.610 0.590 0.660 1,336,000 814,960 0.6100 0.454 0.447 0.454 0.439 0.492 1,793,635 0.4544 -7.58%
2024-09-11 0 0.660 0.640 0.660 0.630 0.670 1,316,000 841,800 0.6397 0.492 0.477 0.492 0.469 0.499 1,766,785 0.4765 -4.35%
2024-09-10 0 0.690 0.660 0.690 0.650 0.780 1,220,000 892,520 0.7316 0.514 0.492 0.514 0.484 0.581 1,637,901 0.5449 -1.43%
2024-09-09 0 0.700 0.670 0.700 0.670 0.740 576,000 394,000 0.6840 0.521 0.499 0.521 0.499 0.551 773,304 0.5095 -5.41%
2024-09-05 0 0.740 0.720 0.770 0.720 0.760 348,000 255,840 0.7352 0.551 0.536 0.574 0.536 0.566 467,204 0.5476 4.23%
2024-09-04 0 0.710 0.690 0.710 0.670 0.720 656,000 446,960 0.6813 0.529 0.514 0.529 0.499 0.536 880,707 0.5075 -1.39%
2024-09-03 0 0.720 0.700 0.730 0.630 0.770 1,468,000 1,047,480 0.7135 0.536 0.521 0.544 0.469 0.574 1,970,851 0.5315 10.77%
2024-09-02 0 0.650 0.650 0.690 0.630 0.690 632,000 419,400 0.6636 0.484 0.484 0.514 0.469 0.514 848,486 0.4943 3.17%
2024-08-30 0 0.630 0.610 0.640 0.610 0.730 868,000 580,280 0.6685 0.469 0.454 0.477 0.454 0.544 1,165,326 0.4980 -1.56%
2024-08-29 0 0.640 0.620 0.640 0.600 0.660 452,000 279,240 0.6178 0.477 0.462 0.477 0.447 0.492 606,829 0.4602 -3.03%
2024-08-28 0 0.660 0.650 0.670 0.660 0.720 176,000 120,200 0.6830 0.492 0.484 0.499 0.492 0.536 236,287 0.5087 -5.71%
2024-08-27 0 0.700 0.680 0.700 0.700 0.700 60,000 40,560 0.6760 0.521 0.507 0.521 0.521 0.521 80,552 0.5035 6.06%
2024-08-26 0 0.660 0.650 0.670 0.650 0.670 168,000 110,800 0.6595 0.492 0.484 0.499 0.484 0.499 225,547 0.4913 0.00%
2024-08-23 0 0.660 0.650 0.660 0.660 0.680 388,000 261,400 0.6737 0.492 0.484 0.492 0.492 0.507 520,906 0.5018 -7.04%
2024-08-22 0 0.710 0.690 0.710 0.600 0.710 1,032,000 704,960 0.6831 0.529 0.514 0.529 0.447 0.529 1,385,503 0.5088 1.43%
2024-08-21 0 0.700 0.700 0.710 0.700 0.740 56,000 39,440 0.7043 0.521 0.521 0.529 0.521 0.551 75,182 0.5246 -2.78%
2024-08-20 0 0.720 0.700 0.730 0.710 0.730 276,000 197,080 0.7141 0.536 0.521 0.544 0.529 0.544 370,541 0.5319 -1.37%
2024-08-19 0 0.730 0.680 0.730 0.700 0.730 264,000 190,960 0.7233 0.544 0.507 0.544 0.521 0.544 354,431 0.5388 -1.35%
2024-08-16 0 0.740 0.730 0.740 0.730 0.770 376,000 277,720 0.7386 0.551 0.544 0.551 0.544 0.574 504,796 0.5502 -3.90%
2024-08-15 0 0.770 0.700 0.770 0.630 0.770 2,244,000 1,571,520 0.7003 0.574 0.521 0.574 0.469 0.574 3,012,663 0.5216 6.94%
2024-08-14 0 0.720 0.670 0.730 0.700 0.740 284,000 201,520 0.7096 0.536 0.499 0.544 0.521 0.551 381,282 0.5285 1.41%
2024-08-13 0 0.710 0.700 0.720 0.700 0.730 324,000 229,320 0.7078 0.529 0.521 0.536 0.521 0.544 434,983 0.5272 -1.39%
2024-08-12 0 0.720 0.720 0.740 0.720 0.760 880,000 648,560 0.7370 0.536 0.536 0.551 0.536 0.566 1,181,436 0.5490 -10.00%
2024-08-09 0 0.800 0.770 0.820 0.760 0.850 488,000 390,640 0.8005 0.596 0.574 0.611 0.566 0.633 655,160 0.5963 3.90%
2024-08-08 0 0.770 0.750 0.770 0.750 0.800 312,000 238,480 0.7644 0.574 0.559 0.574 0.559 0.596 418,873 0.5693 -3.75%
2024-08-07 0 0.800 0.760 0.800 0.750 0.800 144,000 110,440 0.7669 0.596 0.566 0.596 0.559 0.596 193,326 0.5713 1.27%
2024-08-06 0 0.790 0.770 0.790 0.760 0.800 244,000 186,960 0.7662 0.588 0.574 0.588 0.566 0.596 327,580 0.5707 -1.25%
2024-08-05 0 0.800 0.740 0.790 0.710 0.820 1,212,000 894,800 0.7383 0.596 0.551 0.588 0.529 0.611 1,627,160 0.5499 -1.23%
2024-08-02 0 0.810 0.800 0.820 0.800 0.830 160,000 129,000 0.8063 0.603 0.596 0.611 0.596 0.618 214,807 0.6005 -5.81%
2024-08-01 0 0.860 0.820 0.850 0.830 0.860 116,000 96,840 0.8348 0.641 0.611 0.633 0.618 0.641 155,735 0.6218 1.18%
2024-07-31 0 0.850 0.810 0.850 0.880 0.880 4,000 3,520 0.8800 0.633 0.603 0.633 0.655 0.655 5,370 0.6555 3.66%
2024-07-30 0 0.820 0.800 0.830 0.760 0.830 64,000 51,400 0.8031 0.611 0.596 0.618 0.566 0.618 85,923 0.5982 -1.20%
2024-07-29 0 0.830 0.800 0.830 0.800 0.890 884,000 734,280 0.8306 0.618 0.596 0.618 0.596 0.663 1,186,807 0.6187 -4.60%
2024-07-26 0 0.870 0.850 0.870 0.850 0.880 332,000 286,200 0.8620 0.648 0.633 0.648 0.633 0.655 445,724 0.6421 -1.14%
2024-07-25 0 0.880 0.860 0.880 0.850 0.890 240,000 209,400 0.8725 0.655 0.641 0.655 0.633 0.663 322,210 0.6499 -1.12%
2024-07-24 0 0.890 0.860 0.890 0.900 0.920 128,000 116,520 0.9103 0.663 0.641 0.663 0.670 0.685 171,845 0.6781 -1.11%
2024-07-23 0 0.900 0.890 0.900 0.890 0.930 560,000 509,680 0.9101 0.670 0.663 0.670 0.663 0.693 751,823 0.6779 -3.23%
2024-07-22 0 0.930 0.890 0.930 0.900 0.980 960,000 886,640 0.9236 0.693 0.663 0.693 0.670 0.730 1,288,840 0.6879 -4.12%
2024-07-19 0 0.970 0.930 0.960 0.930 1.030 1,524,000 1,457,720 0.9565 0.723 0.693 0.715 0.693 0.767 2,046,033 0.7125 -5.83%
2024-07-18 0 1.030 1.010 1.030 0.940 1.050 1,656,000 1,656,960 1.0006 0.767 0.752 0.767 0.700 0.782 2,223,249 0.7453 4.04%
2024-07-17 0 0.990 0.980 0.990 0.930 0.980 1,264,000 1,222,560 0.9672 0.737 0.730 0.737 0.693 0.730 1,696,972 0.7204 3.13%
2024-07-16 0 0.960 0.920 0.960 0.930 0.960 1,140,000 1,079,600 0.9470 0.715 0.685 0.715 0.693 0.715 1,530,497 0.7054 6.67%
2024-07-15 0 0.900 0.900 0.930 0.870 0.940 1,776,000 1,602,600 0.9024 0.670 0.670 0.693 0.648 0.700 2,384,354 0.6721 1.12%
2024-07-12 0 0.890 0.880 0.900 0.870 0.900 408,000 361,720 0.8866 0.663 0.655 0.670 0.648 0.670 547,757 0.6604 1.14%
2024-07-11 0 0.880 0.870 0.880 0.860 0.890 64,000 55,840 0.8725 0.655 0.648 0.655 0.641 0.663 85,923 0.6499 -2.22%
2024-07-10 0 0.900 0.880 0.900 0.850 0.910 204,000 179,080 0.8778 0.670 0.655 0.670 0.633 0.678 273,878 0.6539 3.45%
2024-07-09 0 0.870 0.850 0.870 0.850 0.870 1,492,000 1,283,280 0.8601 0.648 0.633 0.648 0.633 0.648 2,003,072 0.6407 -2.25%
2024-07-08 0 0.890 0.860 0.890 - - 0 0 - 0.663 0.641 0.663 - - 0 - -1.11%
2024-07-05 0 0.900 0.890 0.900 0.880 0.900 116,000 103,160 0.8893 0.670 0.663 0.670 0.655 0.670 155,735 0.6624 1.12%
2024-07-04 0 0.890 0.880 0.890 0.850 0.890 296,000 257,120 0.8686 0.663 0.655 0.663 0.633 0.663 397,392 0.6470 2.30%
2024-07-03 0 0.870 0.850 0.870 0.850 0.900 432,000 371,960 0.8610 0.648 0.633 0.648 0.633 0.670 579,978 0.6413 0.00%
2024-07-02 0 0.870 0.860 0.870 0.860 0.890 308,000 268,080 0.8704 0.648 0.641 0.648 0.641 0.663 413,503 0.6483 -3.33%
2024-06-28 0 0.900 0.870 0.900 0.860 0.900 976,000 868,400 0.8898 0.670 0.648 0.670 0.641 0.670 1,310,320 0.6627 2.27%
2024-06-27 0 0.880 0.860 0.890 0.850 0.900 112,000 97,720 0.8725 0.655 0.641 0.663 0.633 0.670 150,365 0.6499 -2.22%
2024-06-26 0 0.900 0.880 0.890 0.890 0.930 16,000 14,560 0.9100 0.670 0.655 0.663 0.663 0.693 21,481 0.6778 0.00%
2024-06-25 0 0.900 0.890 0.910 0.880 0.900 2,712,000 2,440,400 0.8999 0.670 0.663 0.678 0.655 0.670 3,640,972 0.6703 0.00%
2024-06-24 0 0.900 0.880 0.900 0.880 0.910 64,000 56,800 0.8875 0.670 0.655 0.670 0.655 0.678 85,923 0.6611 -2.17%
2024-06-21 0 0.920 0.890 0.920 0.900 0.940 184,000 167,600 0.9109 0.685 0.663 0.685 0.670 0.700 247,028 0.6785 -2.13%
2024-06-20 0 0.940 0.920 0.950 0.850 0.940 2,104,000 1,875,360 0.8913 0.700 0.685 0.708 0.633 0.700 2,824,707 0.6639 6.82%
2024-06-19 0 0.880 0.860 0.880 0.860 0.880 56,000 49,200 0.8786 0.655 0.641 0.655 0.641 0.655 75,182 0.6544 0.00%
2024-06-18 0 0.880 0.870 0.910 0.850 0.900 292,000 256,280 0.8777 0.655 0.648 0.678 0.633 0.670 392,022 0.6537 3.53%
2024-06-17 0 0.850 0.840 0.870 0.850 0.890 276,000 236,520 0.8570 0.633 0.626 0.648 0.633 0.663 370,541 0.6383 -4.49%
2024-06-14 0 0.890 0.880 0.900 0.890 0.930 716,000 647,640 0.9045 0.663 0.655 0.670 0.663 0.693 961,260 0.6737 -6.32%
2024-06-13 0 0.950 0.920 0.950 0.920 0.950 412,000 383,920 0.9318 0.708 0.685 0.708 0.685 0.708 553,127 0.6941 -2.06%
2024-06-12 0 0.970 0.930 0.970 0.890 1.020 2,932,000 2,745,520 0.9364 0.723 0.693 0.723 0.663 0.760 3,936,331 0.6975 0.00%
2024-06-11 0 0.970 0.940 0.970 0.820 0.970 3,048,000 2,825,840 0.9271 0.723 0.700 0.723 0.611 0.723 4,092,066 0.6906 18.29%
2024-06-07 0 0.820 0.800 0.820 0.780 0.830 336,000 271,400 0.8077 0.611 0.596 0.611 0.581 0.618 451,094 0.6016 3.80%
2024-06-06 0 0.790 0.790 0.810 0.790 0.820 300,000 242,800 0.8093 0.588 0.588 0.603 0.588 0.611 402,762 0.6028 0.00%
2024-06-05 0 0.790 0.790 0.820 0.790 0.820 428,000 341,960 0.7990 0.588 0.588 0.611 0.588 0.611 574,608 0.5951 -1.25%
2024-06-04 0 0.800 0.800 0.820 0.780 0.830 252,000 204,280 0.8106 0.596 0.596 0.611 0.581 0.618 338,320 0.6038 1.27%
2024-06-03 0 0.790 0.790 0.800 0.780 0.810 120,000 95,200 0.7933 0.588 0.588 0.596 0.581 0.603 161,105 0.5909 0.00%
2024-05-31 0 0.790 0.790 0.800 0.790 0.810 32,000 25,480 0.7963 0.588 0.588 0.596 0.588 0.603 42,961 0.5931 1.28%
2024-05-30 0 0.780 0.780 0.800 0.780 0.800 52,000 41,320 0.7946 0.581 0.581 0.596 0.581 0.596 69,812 0.5919 -2.50%
2024-05-29 0 0.800 0.800 0.820 0.760 0.820 720,000 562,240 0.7809 0.596 0.596 0.611 0.566 0.611 966,630 0.5816 2.56%
2024-05-28 0 0.780 0.780 0.800 0.770 0.820 4,100,000 3,279,680 0.7999 0.581 0.581 0.596 0.574 0.611 5,504,420 0.5958 -1.27%
2024-05-27 0 0.790 0.780 0.810 0.780 0.830 1,224,000 983,640 0.8036 0.588 0.581 0.603 0.581 0.618 1,643,271 0.5986 -8.14%
2024-05-24 0 0.860 0.840 0.860 0.810 0.860 1,368,000 1,142,560 0.8352 0.641 0.626 0.641 0.603 0.641 1,836,597 0.6221 2.38%
2024-05-23 0 0.840 0.820 0.850 0.820 0.870 464,000 389,560 0.8396 0.626 0.611 0.633 0.611 0.648 622,939 0.6254 -4.55%
2024-05-22 0 0.880 0.860 0.880 0.840 0.890 256,000 220,920 0.8630 0.655 0.641 0.655 0.626 0.663 343,691 0.6428 3.53%
2024-05-21 0 0.850 0.830 0.860 0.800 0.850 228,000 189,800 0.8325 0.633 0.618 0.641 0.596 0.633 306,099 0.6201 6.25%
2024-05-20 0 0.800 0.800 0.820 0.780 0.820 384,000 306,920 0.7993 0.596 0.596 0.611 0.581 0.611 515,536 0.5953 0.00%
2024-05-17 0 0.800 0.770 0.800 0.760 0.820 1,052,000 834,520 0.7933 0.596 0.574 0.596 0.566 0.611 1,412,354 0.5909 -1.23%
2024-05-16 0 0.810 0.780 0.840 0.770 0.840 520,000 421,440 0.8105 0.603 0.581 0.626 0.574 0.626 698,122 0.6037 -1.22%
2024-05-14 0 0.820 0.800 0.880 0.820 0.840 84,000 69,880 0.8319 0.611 0.596 0.655 0.611 0.626 112,773 0.6196 -2.38%
2024-05-13 0 0.840 0.820 0.840 0.820 0.850 144,000 120,040 0.8336 0.626 0.611 0.626 0.611 0.633 193,326 0.6209 1.20%
2024-05-10 0 0.830 0.810 0.830 0.780 0.830 412,000 331,800 0.8053 0.618 0.603 0.618 0.581 0.618 553,127 0.5999 1.22%
2024-05-09 0 0.820 0.790 0.820 0.760 0.820 488,000 394,280 0.8080 0.611 0.588 0.611 0.566 0.611 655,160 0.6018 1.23%
2024-05-08 0 0.810 0.800 0.810 0.750 0.920 2,216,000 1,803,720 0.8140 0.603 0.596 0.603 0.559 0.685 2,975,072 0.6063 -11.96%
2024-05-07 0 0.920 0.870 0.920 0.840 0.920 1,004,000 872,400 0.8689 0.685 0.648 0.685 0.626 0.685 1,347,912 0.6472 -1.08%
2024-05-06 0 0.930 0.910 0.930 0.890 0.990 764,000 702,320 0.9193 0.693 0.678 0.693 0.663 0.737 1,025,702 0.6847 -6.06%
2024-05-03 0 0.990 0.980 0.990 0.980 1.020 860,000 851,720 0.9904 0.737 0.730 0.737 0.730 0.760 1,154,586 0.7377 -5.71%
2024-05-02 0 1.050 1.020 1.050 1.020 1.070 1,412,000 1,461,880 1.0353 0.782 0.760 0.782 0.760 0.797 1,895,669 0.7712 0.96%
2024-04-30 0 1.040 1.020 1.040 0.990 1.060 1,432,000 1,476,000 1.0307 0.775 0.760 0.775 0.737 0.790 1,922,519 0.7677 5.05%
2024-04-29 0 0.990 0.970 0.990 0.950 1.000 1,504,000 1,465,440 0.9744 0.737 0.723 0.737 0.708 0.745 2,019,182 0.7258 -1.00%
2024-04-26 0 1.000 0.960 1.000 0.940 1.060 3,464,000 3,452,200 0.9966 0.745 0.715 0.745 0.700 0.790 4,650,564 0.7423 2.04%
2024-04-25 0 0.980 0.960 0.980 0.770 0.990 4,652,000 4,112,520 0.8840 0.730 0.715 0.730 0.574 0.737 6,245,503 0.6585 25.64%
2024-04-24 0 0.780 0.770 0.780 0.750 0.780 900,000 683,560 0.7595 0.581 0.574 0.581 0.559 0.581 1,208,287 0.5657 0.00%
2024-04-23 0 0.780 0.750 0.780 0.750 0.830 720,000 561,000 0.7792 0.581 0.559 0.581 0.559 0.618 966,630 0.5804 -2.50%
2024-04-22 0 0.800 0.790 0.830 0.730 0.800 508,000 383,000 0.7539 0.596 0.588 0.618 0.544 0.596 682,011 0.5616 9.59%
2024-04-19 0 0.730 0.710 0.740 0.720 0.730 176,000 128,400 0.7295 0.544 0.529 0.551 0.536 0.544 236,287 0.5434 0.00%
2024-04-18 0 0.730 0.710 0.740 0.700 0.730 388,000 275,160 0.7092 0.544 0.529 0.551 0.521 0.544 520,906 0.5282 -1.35%
2024-04-17 0 0.740 0.700 0.740 0.700 0.740 608,000 432,640 0.7116 0.551 0.521 0.551 0.521 0.551 816,265 0.5300 0.00%
2024-04-16 0 0.740 0.720 0.740 0.700 0.750 964,000 698,120 0.7242 0.551 0.536 0.551 0.521 0.559 1,294,210 0.5394 -1.33%
2024-04-15 0 0.750 0.750 0.760 0.740 0.780 192,000 144,240 0.7513 0.559 0.559 0.566 0.551 0.581 257,768 0.5596 -1.32%
2024-04-12 0 0.760 0.750 0.760 0.740 0.760 212,000 158,600 0.7481 0.566 0.559 0.566 0.551 0.566 284,619 0.5572 1.33%
2024-04-11 0 0.750 0.740 0.760 0.720 0.770 876,000 661,080 0.7547 0.559 0.551 0.566 0.536 0.574 1,176,066 0.5621 -2.60%
2024-04-10 0 0.770 0.750 0.770 0.770 0.770 120,000 92,400 0.7700 0.574 0.559 0.574 0.574 0.574 161,105 0.5735 0.00%
2024-04-09 0 0.770 0.740 0.770 0.730 0.770 784,000 588,360 0.7505 0.574 0.551 0.574 0.544 0.574 1,052,552 0.5590 -1.28%
2024-04-08 0 0.780 0.750 0.780 0.760 0.800 1,280,000 991,680 0.7748 0.581 0.559 0.581 0.566 0.596 1,718,453 0.5771 -3.70%
2024-04-05 0 0.810 0.810 0.820 0.790 0.840 252,000 203,160 0.8062 0.603 0.603 0.611 0.588 0.626 338,320 0.6005 0.00%
2024-04-03 0 0.810 0.790 0.810 0.780 0.810 576,000 454,160 0.7885 0.603 0.588 0.603 0.581 0.603 773,304 0.5873 1.25%
2024-04-02 0 0.800 0.800 0.810 0.790 0.830 564,000 455,880 0.8083 0.596 0.596 0.603 0.588 0.618 757,193 0.6021 1.27%
2024-03-28 0 0.790 0.780 0.790 0.760 0.800 532,000 411,760 0.7740 0.588 0.581 0.588 0.566 0.596 714,232 0.5765 2.60%
2024-03-27 0 0.770 0.770 0.790 0.770 0.810 908,000 712,040 0.7842 0.574 0.574 0.588 0.574 0.603 1,219,028 0.5841 -3.75%
2024-03-26 0 0.800 0.780 0.800 0.750 0.800 820,000 636,960 0.7768 0.596 0.581 0.596 0.559 0.596 1,100,884 0.5786 0.00%
2024-03-25 0 0.800 0.780 0.820 0.760 0.860 640,000 508,720 0.7949 0.596 0.581 0.611 0.566 0.641 859,227 0.5921 -2.44%
2024-03-22 0 0.820 0.790 0.830 0.790 0.870 1,260,000 1,034,760 0.8212 0.611 0.588 0.618 0.588 0.648 1,691,602 0.6117 -4.65%
2024-03-21 0 0.860 0.840 0.890 0.840 0.910 784,000 685,800 0.8747 0.641 0.626 0.663 0.626 0.678 1,052,552 0.6516 2.38%
2024-03-20 0 0.840 0.840 0.860 0.840 0.860 304,000 258,720 0.8511 0.626 0.626 0.641 0.626 0.641 408,133 0.6339 -2.33%
2024-03-19 0 0.860 0.850 0.880 0.840 0.900 540,000 475,960 0.8814 0.641 0.633 0.655 0.626 0.670 724,972 0.6565 0.00%
2024-03-18 0 0.860 0.850 0.890 0.810 0.890 572,000 486,760 0.8510 0.641 0.633 0.663 0.603 0.663 767,934 0.6339 1.18%
2024-03-15 0 0.850 0.840 0.880 0.840 0.930 668,000 574,200 0.8596 0.633 0.626 0.655 0.626 0.693 896,818 0.6403 -3.41%
2024-03-14 0 0.880 0.870 0.900 0.870 0.900 164,000 144,880 0.8834 0.655 0.648 0.670 0.648 0.670 220,177 0.6580 0.00%
2024-03-13 0 0.880 0.880 0.910 0.880 0.990 960,000 892,120 0.9293 0.655 0.655 0.678 0.655 0.737 1,288,840 0.6922 -7.37%
2024-03-12 0 0.950 0.930 0.970 0.850 0.960 972,000 890,800 0.9165 0.708 0.693 0.723 0.633 0.715 1,304,950 0.6826 11.76%
2024-03-11 0 0.850 0.850 0.890 0.840 0.920 1,260,000 1,107,480 0.8790 0.633 0.633 0.663 0.626 0.685 1,691,602 0.6547 -5.56%
2024-03-08 0 0.900 0.880 0.900 0.820 0.990 4,100,000 3,757,800 0.9165 0.670 0.655 0.670 0.611 0.737 5,504,420 0.6827 -9.09%
2024-03-07 0 0.990 0.980 0.990 0.980 1.050 264,000 263,320 0.9974 0.737 0.730 0.737 0.730 0.782 354,431 0.7429 -1.00%
2024-03-06 0 1.000 1.000 1.020 1.000 1.080 520,000 528,880 1.0171 0.745 0.745 0.760 0.745 0.804 698,122 0.7576 -1.96%
2024-03-05 0 1.020 1.010 1.050 0.990 1.080 2,916,000 2,986,320 1.0241 0.760 0.752 0.782 0.737 0.804 3,914,851 0.7628 -1.92%
2024-03-04 0 1.040 1.030 1.040 0.960 1.090 22,352,000 23,936,120 1.0709 0.775 0.767 0.775 0.715 0.812 30,008,486 0.7976 4.00%
2024-03-01 0 1.000 1.000 1.020 0.950 1.100 5,632,000 5,655,680 1.0042 0.745 0.745 0.760 0.708 0.819 7,561,193 0.7480 -5.66%
2024-02-29 0 1.060 1.060 1.080 1.020 1.100 1,140,000 1,212,760 1.0638 0.790 0.790 0.804 0.760 0.819 1,530,497 0.7924 -0.93%
2024-02-28 0 1.070 1.070 1.080 1.060 1.120 1,560,000 1,709,840 1.0961 0.797 0.797 0.804 0.790 0.834 2,094,365 0.8164 -5.31%
2024-02-27 0 1.130 1.110 1.130 1.100 1.180 1,456,000 1,648,720 1.1324 0.842 0.827 0.842 0.819 0.879 1,954,740 0.8434 -5.04%
2024-02-26 0 1.190 1.180 1.210 1.190 1.220 460,000 554,400 1.2052 0.886 0.879 0.901 0.886 0.909 617,569 0.8977 -3.25%
2024-02-23 0 1.230 1.210 1.230 1.200 1.230 1,096,000 1,335,520 1.2185 0.916 0.901 0.916 0.894 0.916 1,471,425 0.9076 1.65%
2024-02-22 0 1.210 1.190 1.210 1.180 1.230 872,000 1,050,120 1.2043 0.901 0.886 0.901 0.879 0.916 1,170,696 0.8970 -0.82%
2024-02-21 0 1.220 1.220 1.230 1.200 1.240 1,916,000 2,337,960 1.2202 0.909 0.909 0.916 0.894 0.924 2,572,309 0.9089 1.67%
2024-02-20 0 1.200 1.190 1.210 1.120 1.220 5,072,000 6,035,600 1.1900 0.894 0.886 0.901 0.834 0.909 6,809,370 0.8864 4.35%
2024-02-19 0 1.150 1.140 1.160 1.120 1.160 1,076,000 1,227,640 1.1409 0.857 0.849 0.864 0.834 0.864 1,444,575 0.8498 0.88%
2024-02-16 0 1.140 1.140 1.160 1.070 1.200 1,776,000 2,028,800 1.1423 0.849 0.849 0.864 0.797 0.894 2,384,354 0.8509 -2.56%
2024-02-15 0 1.170 1.150 1.170 0.980 1.190 2,976,000 3,186,360 1.0707 0.871 0.857 0.871 0.730 0.886 3,995,403 0.7975 14.71%
2024-02-14 0 1.020 1.020 1.040 1.010 1.060 1,104,000 1,150,320 1.0420 0.760 0.760 0.775 0.752 0.790 1,482,166 0.7761 -2.86%
2024-02-09 0 1.050 1.050 1.070 0.980 1.100 4,120,000 4,436,360 1.0768 0.782 0.782 0.797 0.730 0.819 5,531,271 0.8021 -2.78%
2024-02-08 0 1.080 1.080 1.100 1.080 1.200 24,716,000 27,171,600 1.0994 0.804 0.804 0.819 0.804 0.894 33,182,254 0.8189 -6.90%
2024-02-07 0 1.160 1.160 1.180 1.120 1.440 18,320,000 23,604,360 1.2884 0.864 0.864 0.879 0.834 1.073 24,595,359 0.9597 -17.73%
2024-02-06 0 1.410 1.410 1.420 1.360 1.440 2,728,000 3,825,920 1.4025 1.050 1.050 1.058 1.013 1.073 3,662,453 1.0446 2.17%
2024-02-05 0 1.380 1.380 1.390 1.360 1.450 8,040,000 11,267,960 1.4015 1.028 1.028 1.035 1.013 1.080 10,794,033 1.0439 -2.82%
2024-02-02 0 1.420 1.400 1.420 1.360 1.500 19,376,000 27,588,160 1.4238 1.058 1.043 1.058 1.013 1.117 26,013,083 1.0605 5.97%
2024-02-01 0 1.340 1.340 1.360 1.240 1.360 2,767,238 3,581,247 1.2942 0.998 0.998 1.013 0.924 1.013 3,715,132 0.9640 7.20%
2024-01-31 0 1.250 1.240 1.250 1.220 1.250 13,172,000 16,426,120 1.2470 0.931 0.924 0.931 0.909 0.931 17,683,956 0.9289 2.46%
2024-01-30 0 1.220 1.220 1.240 1.180 1.240 4,060,000 4,915,680 1.2108 0.909 0.909 0.924 0.879 0.924 5,450,718 0.9018 1.67%
2024-01-29 0 1.200 1.190 1.210 1.150 1.250 23,412,000 28,140,840 1.2020 0.894 0.886 0.901 0.857 0.931 31,431,580 0.8953 2.56%
2024-01-26 0 1.170 1.160 1.170 1.050 1.180 13,656,000 15,186,290 1.1121 0.871 0.864 0.871 0.782 0.879 18,333,746 0.8283 0.00%
2024-01-25 0 1.170 1.160 1.170 1.050 1.250 17,184,000 20,071,760 1.1680 0.871 0.864 0.871 0.782 0.931 23,070,232 0.8700 -4.88%
2024-01-24 0 1.230 1.230 1.240 1.120 1.260 25,752,000 30,825,000 1.1970 0.916 0.916 0.924 0.834 0.939 34,573,127 0.8916 7.89%
2024-01-23 0 1.140 1.130 1.140 1.070 1.150 12,632,000 13,913,220 1.1014 0.849 0.842 0.849 0.797 0.857 16,958,983 0.8204 6.54%
2024-01-22 0 1.070 1.070 1.080 1.050 1.080 11,398,000 12,154,120 1.0663 0.797 0.797 0.804 0.782 0.804 15,302,287 0.7943 2.88%
2024-01-19 0 1.040 1.040 1.050 1.030 1.100 32,984,000 34,360,930 1.0417 0.775 0.775 0.782 0.767 0.819 44,282,387 0.7760 -1.89%
2024-01-18 0 1.060 1.030 1.060 1.020 1.060 8,960,000 9,304,600 1.0385 0.790 0.767 0.790 0.760 0.790 12,029,171 0.7735 3.92%
2024-01-17 0 1.020 1.020 1.030 0.990 1.080 13,392,000 13,932,360 1.0403 0.760 0.760 0.767 0.737 0.804 17,979,315 0.7749 -2.86%
2024-01-16 0 1.050 1.050 1.060 0.980 1.070 14,060,000 14,396,880 1.0240 0.782 0.782 0.790 0.730 0.797 18,876,133 0.7627 1.94%
2024-01-15 0 1.030 1.020 1.030 0.930 1.040 26,420,000 26,410,560 0.9996 0.767 0.760 0.767 0.693 0.775 35,469,945 0.7446 10.75%
2024-01-12 0 0.930 0.930 0.940 0.830 0.930 15,348,000 13,504,920 0.8799 0.693 0.693 0.700 0.618 0.693 20,605,326 0.6554 14.81%
2024-01-11 0 0.810 0.810 0.820 0.810 0.870 24,860,000 20,416,400 0.8213 0.603 0.603 0.611 0.603 0.648 33,375,580 0.6117 -5.81%
2024-01-10 0 0.860 0.860 0.870 0.740 0.890 21,684,000 16,887,560 0.7788 0.641 0.641 0.648 0.551 0.663 29,111,669 0.5801 19.44%
2024-01-09 0 0.720 0.720 0.730 0.700 0.840 32,216,000 25,813,440 0.8013 0.536 0.536 0.544 0.521 0.626 43,251,315 0.5968

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