Fusen Pharmaceutical Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01652  2018-07-11    
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
2025-12-31 0 0.800 0.770 0.810 0.800 0.800 30,000 24,000 0.8000 0.800 0.770 0.810 0.800 0.800 30,000 0.8000 0.00%
2025-12-30 0 0.800 0.770 0.800 0.750 0.800 489,000 380,550 0.7782 0.800 0.770 0.800 0.750 0.800 489,000 0.7782 3.90%
2025-12-29 0 0.770 0.750 0.770 0.750 0.820 256,000 196,630 0.7681 0.770 0.750 0.770 0.750 0.820 256,000 0.7681 -3.75%
2025-12-24 0 0.800 0.770 0.800 0.740 0.800 67,000 50,650 0.7560 0.800 0.770 0.800 0.740 0.800 67,000 0.7560 5.26%
2025-12-23 0 0.760 0.760 0.790 0.750 0.760 54,000 40,810 0.7557 0.760 0.760 0.790 0.750 0.760 54,000 0.7557 1.33%
2025-12-22 0 0.750 0.740 0.800 0.750 0.760 28,000 21,240 0.7586 0.750 0.740 0.800 0.750 0.760 28,000 0.7586 -1.32%
2025-12-19 0 0.760 0.760 0.780 0.750 0.760 83,000 62,880 0.7576 0.760 0.760 0.780 0.750 0.760 83,000 0.7576 0.00%
2025-12-18 0 0.760 0.760 0.770 0.760 0.760 135,000 102,600 0.7600 0.760 0.760 0.770 0.760 0.760 135,000 0.7600 -1.30%
2025-12-17 0 0.770 0.760 0.770 0.770 0.770 11,000 8,470 0.7700 0.770 0.760 0.770 0.770 0.770 11,000 0.7700 0.00%
2025-12-16 0 0.770 0.770 0.780 0.770 0.800 46,000 36,440 0.7922 0.770 0.770 0.780 0.770 0.800 46,000 0.7922 -3.75%
2025-12-15 0 0.800 0.800 0.820 0.790 0.840 639,000 510,990 0.7997 0.800 0.800 0.820 0.790 0.840 639,000 0.7997 2.56%
2025-12-12 0 0.780 0.750 0.780 0.730 0.780 77,000 58,620 0.7613 0.780 0.750 0.780 0.730 0.780 77,000 0.7613 0.00%
2025-12-11 0 0.780 0.760 0.780 0.780 0.820 16,000 12,520 0.7825 0.780 0.760 0.780 0.780 0.820 16,000 0.7825 -1.27%
2025-12-10 0 0.790 0.760 0.790 0.760 0.800 171,000 134,570 0.7870 0.790 0.760 0.790 0.760 0.800 171,000 0.7870 0.00%
2025-12-09 0 0.790 0.750 0.790 0.750 0.780 105,000 80,280 0.7646 0.790 0.750 0.790 0.750 0.780 105,000 0.7646 1.28%
2025-12-08 0 0.780 0.760 0.780 0.760 0.780 83,000 63,390 0.7637 0.780 0.760 0.780 0.760 0.780 83,000 0.7637 -1.27%
2025-12-05 0 0.790 0.780 0.790 0.770 0.790 136,000 105,740 0.7775 0.790 0.780 0.790 0.770 0.790 136,000 0.7775 0.00%
2025-12-04 0 0.790 0.770 0.790 0.760 0.810 242,000 187,140 0.7733 0.790 0.770 0.790 0.760 0.810 242,000 0.7733 -1.25%
2025-12-03 0 0.800 0.780 0.800 0.790 0.800 11,000 8,750 0.7955 0.800 0.780 0.800 0.790 0.800 11,000 0.7955 -3.61%
2025-12-02 0 0.830 0.790 0.830 0.770 0.850 227,000 179,000 0.7885 0.830 0.790 0.830 0.770 0.850 227,000 0.7885 -1.19%
2025-12-01 0 0.840 0.760 0.840 0.760 0.840 311,000 239,490 0.7701 0.840 0.760 0.840 0.760 0.840 311,000 0.7701 12.00%
2025-11-28 0 0.750 0.750 0.780 0.720 0.780 12,000 8,970 0.7475 0.750 0.750 0.780 0.720 0.780 12,000 0.7475 -3.85%
2025-11-27 0 0.780 0.760 0.790 0.760 0.790 444,000 341,190 0.7684 0.780 0.760 0.790 0.760 0.790 444,000 0.7684 -1.27%
2025-11-26 0 0.790 0.730 0.800 0.790 0.800 262,000 208,960 0.7976 0.790 0.730 0.800 0.790 0.800 262,000 0.7976 2.60%
2025-11-25 0 0.770 0.770 0.780 0.770 0.780 178,000 137,870 0.7746 0.770 0.770 0.780 0.770 0.780 178,000 0.7746 -1.28%
2025-11-24 0 0.780 0.780 0.790 0.780 0.800 40,000 31,780 0.7945 0.780 0.780 0.790 0.780 0.800 40,000 0.7945 0.00%
2025-11-21 0 0.780 0.760 0.790 0.760 0.790 390,000 302,660 0.7761 0.780 0.760 0.790 0.760 0.790 390,000 0.7761 -2.50%
2025-11-20 0 0.800 0.790 0.800 0.800 0.810 267,000 213,670 0.8003 0.800 0.790 0.800 0.800 0.810 267,000 0.8003 0.00%
2025-11-19 0 0.800 0.790 0.800 0.790 0.800 232,000 184,600 0.7957 0.800 0.790 0.800 0.790 0.800 232,000 0.7957 0.00%
2025-11-18 0 0.800 0.800 0.810 0.800 0.840 622,000 508,230 0.8171 0.800 0.800 0.810 0.800 0.840 622,000 0.8171 -8.05%
2025-11-17 0 0.870 0.850 0.870 0.840 0.920 1,689,000 1,482,610 0.8778 0.870 0.850 0.870 0.840 0.920 1,689,000 0.8778 6.10%
2025-11-14 0 0.820 0.810 0.830 0.770 0.890 2,050,000 1,701,790 0.8301 0.820 0.810 0.830 0.770 0.890 2,050,000 0.8301 1.23%
2025-11-13 0 0.810 0.810 0.820 0.790 0.810 385,000 307,210 0.7979 0.810 0.810 0.820 0.790 0.810 385,000 0.7979 -1.22%
2025-11-12 0 0.820 0.820 0.830 0.790 0.840 567,000 467,300 0.8242 0.820 0.820 0.830 0.790 0.840 567,000 0.8242 0.00%
2025-11-11 0 0.820 0.800 0.810 0.780 0.830 684,000 543,820 0.7951 0.820 0.800 0.810 0.780 0.830 684,000 0.7951 2.50%
2025-11-10 0 0.800 0.800 0.810 0.800 0.820 352,000 284,210 0.8074 0.800 0.800 0.810 0.800 0.820 352,000 0.8074 -3.61%
2025-11-07 0 0.830 0.810 0.830 0.830 0.860 284,000 238,530 0.8399 0.830 0.810 0.830 0.830 0.860 284,000 0.8399 -2.35%
2025-11-06 0 0.850 0.840 0.860 0.790 1.020 2,607,000 2,216,670 0.8503 0.850 0.840 0.860 0.790 1.020 2,607,000 0.8503 2.41%
2025-11-05 0 0.830 0.820 0.830 0.750 0.830 951,000 741,010 0.7792 0.830 0.820 0.830 0.750 0.830 951,000 0.7792 3.75%
2025-11-04 0 0.800 0.800 0.820 0.770 0.870 1,160,000 948,430 0.8176 0.800 0.800 0.820 0.770 0.870 1,160,000 0.8176 -2.44%
2025-11-03 0 0.820 0.810 0.820 0.810 0.960 3,400,000 2,899,910 0.8529 0.820 0.810 0.820 0.810 0.960 3,400,000 0.8529 -12.77%
2025-10-31 0 0.940 0.940 0.960 0.750 1.280 17,403,600 18,776,014 1.0789 0.940 0.940 0.960 0.750 1.280 17,403,600 1.0789 36.23%
2025-10-30 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - -1.43%
2025-10-28 0 0.700 0.670 0.700 0.660 0.700 107,000 72,640 0.6789 0.700 0.670 0.700 0.660 0.700 107,000 0.6789 2.94%
2025-10-27 0 0.680 0.680 0.700 0.670 0.700 319,000 214,970 0.6739 0.680 0.680 0.700 0.670 0.700 319,000 0.6739 1.49%
2025-10-24 0 0.670 0.670 0.680 0.640 0.710 399,000 264,280 0.6624 0.670 0.670 0.680 0.640 0.710 399,000 0.6624 3.08%
2025-10-23 0 0.650 0.620 0.690 0.650 0.700 170,000 115,580 0.6799 0.650 0.620 0.690 0.650 0.700 170,000 0.6799 -8.45%
2025-10-22 0 0.710 0.690 0.710 0.680 0.730 162,000 113,920 0.7032 0.710 0.690 0.710 0.680 0.730 162,000 0.7032 -2.74%
2025-10-21 0 0.730 0.730 0.740 0.710 0.740 148,000 106,510 0.7197 0.730 0.730 0.740 0.710 0.740 148,000 0.7197 2.82%
2025-10-20 0 0.710 0.710 0.740 0.700 0.740 186,000 133,850 0.7196 0.710 0.710 0.740 0.700 0.740 186,000 0.7196 -2.74%
2025-10-17 0 0.730 0.730 0.750 0.720 0.750 206,000 151,450 0.7352 0.730 0.730 0.750 0.720 0.750 206,000 0.7352 -6.41%
2025-10-16 0 0.780 0.750 0.780 0.740 0.870 1,394,000 1,100,260 0.7893 0.780 0.750 0.780 0.740 0.870 1,394,000 0.7893 0.00%
2025-10-15 0 0.780 0.770 0.780 0.720 0.780 645,000 492,330 0.7633 0.780 0.770 0.780 0.720 0.780 645,000 0.7633 8.33%
2025-10-14 0 0.720 0.710 0.740 0.720 0.780 655,000 485,640 0.7414 0.720 0.710 0.740 0.720 0.780 655,000 0.7414 -5.26%
2025-10-13 0 0.760 0.750 0.760 0.750 0.810 455,000 348,170 0.7652 0.760 0.750 0.760 0.750 0.810 455,000 0.7652 -6.17%
2025-10-10 0 0.810 0.810 0.820 0.800 0.920 1,087,000 931,820 0.8572 0.810 0.810 0.820 0.800 0.920 1,087,000 0.8572 -5.81%
2025-10-09 0 0.860 0.850 0.860 0.840 0.910 599,000 514,840 0.8595 0.860 0.850 0.860 0.840 0.910 599,000 0.8595 0.00%
2025-10-08 0 0.860 0.840 0.850 0.840 0.930 793,000 695,400 0.8769 0.860 0.840 0.850 0.840 0.930 793,000 0.8769 2.38%
2025-10-06 0 0.840 0.840 0.850 0.820 0.930 2,164,000 1,903,110 0.8794 0.840 0.840 0.850 0.820 0.930 2,164,000 0.8794 -4.55%
2025-10-03 0 0.880 0.880 0.890 0.790 0.950 3,440,000 3,002,630 0.8729 0.880 0.880 0.890 0.790 0.950 3,440,000 0.8729 8.64%
2025-10-02 0 0.810 0.810 0.830 0.730 0.940 3,605,000 3,026,680 0.8396 0.810 0.810 0.830 0.730 0.940 3,605,000 0.8396 8.00%
2025-09-30 0 0.750 0.740 0.750 0.690 0.800 2,777,000 2,073,130 0.7465 0.750 0.740 0.750 0.690 0.800 2,777,000 0.7465 7.14%
2025-09-29 0 0.700 0.670 0.700 0.660 0.750 2,223,000 1,558,990 0.7013 0.700 0.670 0.700 0.660 0.750 2,223,000 0.7013 0.00%
2025-09-26 0 0.700 0.700 0.710 0.690 0.870 4,924,000 3,709,710 0.7534 0.700 0.700 0.710 0.690 0.870 4,924,000 0.7534 -11.39%
2025-09-25 0 0.790 0.790 0.800 0.770 0.850 1,048,000 858,390 0.8191 0.790 0.790 0.800 0.770 0.850 1,048,000 0.8191 -10.23%
2025-09-24 0 0.880 0.870 0.880 0.850 0.950 731,000 640,460 0.8761 0.880 0.870 0.880 0.850 0.950 731,000 0.8761 -2.22%
2025-09-23 0 0.900 0.900 0.910 0.870 0.990 2,364,000 2,211,120 0.9353 0.900 0.900 0.910 0.870 0.990 2,364,000 0.9353 0.00%
2025-09-22 0 0.900 0.880 0.900 0.850 1.010 4,950,000 4,590,910 0.9275 0.900 0.880 0.900 0.850 1.010 4,950,000 0.9275 -7.22%
2025-09-19 0 0.970 0.960 0.970 0.920 1.150 5,088,000 5,327,600 1.0471 0.970 0.960 0.970 0.920 1.150 5,088,000 1.0471 -5.83%
2025-09-18 0 1.030 1.020 1.030 0.970 1.330 10,455,000 11,334,540 1.0841 1.030 1.020 1.030 0.970 1.330 10,455,000 1.0841 -22.56%
2025-09-17 0 1.330 1.320 1.330 1.210 1.740 15,320,000 21,320,166 1.3917 1.330 1.320 1.330 1.210 1.740 15,320,000 1.3917 -16.35%
2025-09-16 0 1.590 1.580 1.590 0.390 1.750 52,545,900 73,672,689 1.4021 1.590 1.580 1.590 0.390 1.750 52,545,900 1.4021 367.65%
2025-09-15 0 0.340 0.340 0.365 0.335 0.365 40,000 14,300 0.3575 0.340 0.340 0.365 0.335 0.365 40,000 0.3575 -6.85%
2025-09-12 0 0.365 0.345 0.365 0.365 0.365 133,000 48,545 0.3650 0.365 0.345 0.365 0.365 0.365 133,000 0.3650 -3.95%
2025-09-11 0 0.380 0.345 0.380 0.335 0.400 366,000 131,335 0.3588 0.380 0.345 0.380 0.335 0.400 366,000 0.3588 5.56%
2025-09-10 0 0.360 0.335 0.360 0.355 0.360 37,000 13,140 0.3551 0.360 0.335 0.360 0.355 0.360 37,000 0.3551 0.00%
2025-09-09 0 0.360 0.340 0.360 0.340 0.360 23,000 8,060 0.3504 0.360 0.340 0.360 0.340 0.360 23,000 0.3504 -5.26%
2025-09-08 0 0.380 0.320 0.390 0.320 0.380 119,000 40,530 0.3406 0.380 0.320 0.390 0.320 0.380 119,000 0.3406 11.76%
2025-09-05 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2025-09-04 0 0.340 0.325 0.350 0.320 0.340 10,000 3,300 0.3300 0.340 0.325 0.350 0.320 0.340 10,000 0.3300 3.03%
2025-09-03 0 0.330 0.315 0.340 0.330 0.340 191,000 63,365 0.3318 0.330 0.315 0.340 0.330 0.340 191,000 0.3318 -1.49%
2025-09-02 0 0.335 0.335 0.340 - - 0 0 - 0.335 0.335 0.340 - - 0 - 0.00%
2025-09-01 0 0.335 0.335 0.340 0.330 0.335 16,000 5,355 0.3347 0.335 0.335 0.340 0.330 0.335 16,000 0.3347 -1.47%
2025-08-29 0 0.340 0.340 0.345 0.335 0.345 152,000 51,655 0.3398 0.340 0.340 0.345 0.335 0.345 152,000 0.3398 0.00%
2025-08-28 0 0.340 0.320 0.340 0.320 0.345 428,000 141,310 0.3302 0.340 0.320 0.340 0.320 0.345 428,000 0.3302 -1.45%
2025-08-27 0 0.345 0.335 0.350 0.330 0.355 197,000 67,145 0.3408 0.345 0.335 0.350 0.330 0.355 197,000 0.3408 -1.43%
2025-08-26 0 0.350 0.330 0.350 0.350 0.360 104,000 36,945 0.3552 0.350 0.330 0.350 0.350 0.360 104,000 0.3552 0.00%
2025-08-25 0 0.350 0.345 0.360 0.350 0.370 358,000 127,770 0.3569 0.350 0.345 0.360 0.350 0.370 358,000 0.3569 1.45%
2025-08-22 0 0.345 0.345 0.360 0.330 0.345 41,000 13,775 0.3360 0.345 0.345 0.360 0.330 0.345 41,000 0.3360 -2.82%
2025-08-21 0 0.355 0.340 0.360 0.330 0.360 80,000 27,730 0.3466 0.355 0.340 0.360 0.330 0.360 80,000 0.3466 7.58%
2025-08-20 0 0.330 0.330 0.350 0.330 0.355 42,000 14,115 0.3361 0.330 0.330 0.350 0.330 0.355 42,000 0.3361 -8.33%
2025-08-19 0 0.360 0.350 0.370 0.340 0.370 156,000 54,365 0.3485 0.360 0.350 0.370 0.340 0.370 156,000 0.3485 -2.70%
2025-08-18 0 0.370 0.360 0.370 0.350 0.380 570,000 206,465 0.3622 0.370 0.360 0.370 0.350 0.380 570,000 0.3622 4.23%
2025-08-15 0 0.355 0.320 0.355 0.310 0.380 176,000 57,860 0.3288 0.355 0.320 0.355 0.310 0.380 176,000 0.3288 0.00%
2025-08-14 0 0.355 0.325 0.355 0.330 0.370 181,000 61,425 0.3394 0.355 0.325 0.355 0.330 0.370 181,000 0.3394 0.00%
2025-08-13 0 0.355 0.320 0.355 0.320 0.360 301,000 97,965 0.3255 0.355 0.320 0.355 0.320 0.360 301,000 0.3255 -2.74%
2025-08-12 0 0.365 0.310 0.365 0.300 0.365 143,000 47,040 0.3290 0.365 0.310 0.365 0.300 0.365 143,000 0.3290 12.31%
2025-08-11 0 0.325 0.305 0.325 0.325 0.325 10,000 3,250 0.3250 0.325 0.305 0.325 0.325 0.325 10,000 0.3250 0.00%
2025-08-08 0 0.325 0.295 0.325 0.300 0.325 313,000 94,250 0.3011 0.325 0.295 0.325 0.300 0.325 313,000 0.3011 3.17%
2025-08-07 0 0.315 0.315 0.320 0.310 0.310 20,000 6,200 0.3100 0.315 0.315 0.320 0.310 0.310 20,000 0.3100 -1.56%
2025-08-06 0 0.320 0.310 0.350 - - 0 0 - 0.320 0.310 0.350 - - 0 - 0.00%
2025-08-05 0 0.320 0.310 0.335 - - 0 0 - 0.320 0.310 0.335 - - 0 - 0.00%
2025-08-04 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 0.00%
2025-08-01 0 0.320 0.315 0.350 0.320 0.320 10,000 3,200 0.3200 0.320 0.315 0.350 0.320 0.320 10,000 0.3200 -11.11%
2025-07-31 0 0.360 0.335 0.360 0.315 0.365 353,000 126,450 0.3582 0.360 0.335 0.360 0.315 0.365 353,000 0.3582 0.00%
2025-07-30 0 0.360 0.330 0.360 0.300 0.360 359,000 119,425 0.3327 0.360 0.330 0.360 0.300 0.360 359,000 0.3327 2.86%
2025-07-29 0 0.350 0.300 0.350 0.300 0.350 364,000 116,480 0.3200 0.350 0.300 0.350 0.300 0.350 364,000 0.3200 7.69%
2025-07-28 0 0.325 0.305 0.325 0.300 0.325 262,000 84,285 0.3217 0.325 0.305 0.325 0.300 0.325 262,000 0.3217 1.56%
2025-07-25 0 0.320 0.310 0.325 0.300 0.325 741,000 238,895 0.3224 0.320 0.310 0.325 0.300 0.325 741,000 0.3224 -4.48%
2025-07-24 0 0.335 0.305 0.335 0.305 0.335 287,000 92,640 0.3228 0.335 0.305 0.335 0.305 0.335 287,000 0.3228 0.00%
2025-07-23 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2025-07-22 0 0.335 0.325 0.335 - - 0 0 - 0.335 0.325 0.335 - - 0 - -1.47%
2025-07-21 0 0.340 0.340 0.355 0.315 0.340 111,000 35,955 0.3239 0.340 0.340 0.355 0.315 0.340 111,000 0.3239 -2.86%
2025-07-18 0 0.350 0.350 0.360 0.350 0.350 40,000 14,000 0.3500 0.350 0.350 0.360 0.350 0.350 40,000 0.3500 0.00%
2025-07-17 0 0.350 0.350 0.360 0.340 0.360 84,000 29,750 0.3542 0.350 0.350 0.360 0.340 0.360 84,000 0.3542 2.94%
2025-07-16 0 0.340 0.340 0.365 0.330 0.365 106,000 37,990 0.3584 0.340 0.340 0.365 0.330 0.365 106,000 0.3584 -6.85%
2025-07-15 0 0.365 0.350 0.365 0.300 0.370 117,000 42,735 0.3653 0.365 0.350 0.365 0.300 0.370 117,000 0.3653 -2.67%
2025-07-14 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - -1.32%
2025-07-11 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2025-07-10 0 0.380 - 0.410 - - 0 0 - 0.380 - 0.410 - - 0 - 0.00%
2025-07-09 0 0.380 - 0.415 - - 0 0 - 0.380 - 0.415 - - 0 - 0.00%
2025-07-08 0 0.380 0.320 0.430 - - 0 0 - 0.380 0.320 0.430 - - 0 - 0.00%
2025-07-07 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2025-07-04 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - 0.00%
2025-07-03 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2025-07-02 0 0.380 0.340 0.380 0.380 0.380 1,000 380 0.3800 0.380 0.340 0.380 0.380 0.380 1,000 0.3800 -2.56%
2025-06-30 0 0.390 0.385 0.390 0.390 0.390 14,000 5,460 0.3900 0.390 0.385 0.390 0.390 0.390 14,000 0.3900 -1.27%
2025-06-27 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2025-06-26 0 0.395 0.360 0.395 0.390 0.410 1,125,000 449,060 0.3992 0.395 0.360 0.395 0.390 0.410 1,125,000 0.3992 0.00%
2025-06-25 0 0.395 0.355 0.400 0.345 0.465 484,000 188,285 0.3890 0.395 0.355 0.400 0.345 0.465 484,000 0.3890 19.70%
2025-06-24 0 0.330 0.330 - 0.320 0.330 81,000 26,430 0.3263 0.330 0.330 - 0.320 0.330 81,000 0.3263 1.54%
2025-06-23 0 0.325 0.300 0.330 - - 0 0 - 0.325 0.300 0.330 - - 0 - 0.00%
2025-06-20 0 0.325 0.325 0.330 0.325 0.330 13,000 4,285 0.3296 0.325 0.325 0.330 0.325 0.330 13,000 0.3296 -1.52%
2025-06-19 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2025-06-18 0 0.330 0.330 0.340 0.295 0.320 53,000 16,495 0.3112 0.330 0.330 0.340 0.295 0.320 53,000 0.3112 0.00%
2025-06-17 0 0.330 0.315 0.330 0.315 0.345 90,000 29,650 0.3294 0.330 0.315 0.330 0.315 0.345 90,000 0.3294 -4.35%
2025-06-16 0 0.345 0.330 0.350 0.325 0.345 42,000 13,975 0.3327 0.345 0.330 0.350 0.325 0.345 42,000 0.3327 2.99%
2025-06-13 0 0.335 0.335 0.370 0.335 0.340 36,000 12,165 0.3379 0.335 0.335 0.370 0.335 0.340 36,000 0.3379 -4.29%
2025-06-12 0 0.350 0.340 0.360 0.340 0.375 94,000 34,310 0.3650 0.350 0.340 0.360 0.340 0.375 94,000 0.3650 1.45%
2025-06-11 0 0.345 0.340 0.370 0.345 0.355 166,000 57,815 0.3483 0.345 0.340 0.370 0.345 0.355 166,000 0.3483 -2.82%
2025-06-10 0 0.355 0.355 0.375 0.340 0.350 149,000 50,780 0.3408 0.355 0.355 0.375 0.340 0.350 149,000 0.3408 -5.33%
2025-06-09 0 0.375 0.345 0.375 0.380 0.390 8,000 3,050 0.3813 0.375 0.345 0.375 0.380 0.390 8,000 0.3813 10.29%
2025-06-06 0 0.340 0.340 0.350 0.340 0.350 103,000 35,425 0.3439 0.340 0.340 0.350 0.340 0.350 103,000 0.3439 -1.45%
2025-06-05 0 0.345 0.345 0.365 0.340 0.390 170,000 60,745 0.3573 0.345 0.345 0.365 0.340 0.390 170,000 0.3573 0.00%
2025-06-04 0 0.345 0.340 0.395 0.330 0.345 19,000 6,430 0.3384 0.345 0.340 0.395 0.330 0.345 19,000 0.3384 1.47%
2025-06-03 0 0.340 0.340 0.480 0.335 0.340 208,000 70,715 0.3400 0.340 0.340 0.480 0.335 0.340 208,000 0.3400 0.00%
2025-06-02 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-05-30 0 0.340 0.340 0.360 0.335 0.335 23,000 7,705 0.3350 0.340 0.340 0.360 0.335 0.335 23,000 0.3350 -1.45%
2025-05-29 0 0.345 0.345 0.355 0.330 0.350 256,000 87,685 0.3425 0.345 0.345 0.355 0.330 0.350 256,000 0.3425 -1.43%
2025-05-28 0 0.350 0.345 0.380 0.345 0.380 662,000 233,655 0.3530 0.350 0.345 0.380 0.345 0.380 662,000 0.3530 -13.58%
2025-05-27 0 0.405 0.385 0.405 0.350 0.460 1,486,000 587,825 0.3956 0.405 0.385 0.405 0.350 0.460 1,486,000 0.3956 -10.99%
2025-05-26 0 0.455 0.455 0.470 0.390 0.495 1,312,580 568,779 0.4333 0.455 0.455 0.470 0.390 0.495 1,312,580 0.4333 16.67%
2025-05-23 0 0.390 0.360 0.390 0.315 0.450 4,309,000 1,604,245 0.3723 0.390 0.360 0.390 0.315 0.450 4,309,000 0.3723 30.00%
2025-05-22 0 0.300 0.300 0.310 0.300 0.300 34,000 10,200 0.3000 0.300 0.300 0.310 0.300 0.300 34,000 0.3000 3.45%
2025-05-21 0 0.290 0.280 0.290 0.280 0.290 26,000 7,530 0.2896 0.290 0.280 0.290 0.280 0.290 26,000 0.2896 0.00%
2025-05-20 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2025-05-19 0 0.290 0.290 0.320 - - 0 0 - 0.290 0.290 0.320 - - 0 - 0.00%
2025-05-16 0 0.290 0.290 0.320 0.280 0.290 11,000 3,180 0.2891 0.290 0.290 0.320 0.280 0.290 11,000 0.2891 0.00%
2025-05-15 0 0.290 0.290 0.315 - - 0 0 - 0.290 0.290 0.315 - - 0 - 0.00%
2025-05-14 0 0.290 0.290 0.300 0.285 0.305 36,000 10,355 0.2876 0.290 0.290 0.300 0.285 0.305 36,000 0.2876 -4.92%
2025-05-13 0 0.305 0.290 0.310 0.280 0.305 21,000 6,005 0.2860 0.305 0.290 0.310 0.280 0.305 21,000 0.2860 -1.61%
2025-05-12 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-05-09 0 0.310 0.290 0.310 0.290 0.310 12,000 3,700 0.3083 0.310 0.290 0.310 0.290 0.310 12,000 0.3083 0.00%
2025-05-08 0 0.310 0.280 0.310 0.280 0.320 414,000 129,950 0.3139 0.310 0.280 0.310 0.280 0.320 414,000 0.3139 6.90%
2025-05-07 0 0.290 0.290 0.295 0.280 0.290 117,000 33,570 0.2869 0.290 0.290 0.295 0.280 0.290 117,000 0.2869 0.00%
2025-05-06 0 0.290 0.280 0.295 0.280 0.290 191,000 55,160 0.2888 0.290 0.280 0.295 0.280 0.290 191,000 0.2888 -1.69%
2025-05-02 0 0.295 0.250 0.295 0.295 0.295 10,000 2,950 0.2950 0.295 0.250 0.295 0.295 0.295 10,000 0.2950 13.46%
2025-04-30 0 0.260 0.260 0.290 0.260 0.260 9,000 2,340 0.2600 0.260 0.260 0.290 0.260 0.260 9,000 0.2600 0.00%
2025-04-29 0 0.260 0.250 0.260 0.235 0.300 84,000 21,085 0.2510 0.260 0.250 0.260 0.235 0.300 84,000 0.2510 1.96%
2025-04-28 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 0.00%
2025-04-25 0 0.255 0.255 0.275 0.255 0.285 62,000 15,840 0.2555 0.255 0.255 0.275 0.255 0.285 62,000 0.2555 3.66%
2025-04-24 0 0.246 0.246 0.300 0.244 0.244 15,000 3,660 0.2440 0.246 0.246 0.300 0.244 0.244 15,000 0.2440 0.00%
2025-04-23 0 0.246 0.245 0.270 0.244 0.270 19,000 4,820 0.2537 0.246 0.245 0.270 0.244 0.270 19,000 0.2537 -8.89%
2025-04-22 0 0.270 0.250 0.270 0.250 0.270 27,000 6,935 0.2569 0.270 0.250 0.270 0.250 0.270 27,000 0.2569 9.76%
2025-04-17 0 0.246 0.246 0.300 - - 0 0 - 0.246 0.246 0.300 - - 0 - 0.00%
2025-04-16 0 0.246 0.244 0.285 - - 0 0 - 0.246 0.244 0.285 - - 0 - 0.00%
2025-04-15 0 0.246 0.244 0.280 - - 0 0 - 0.246 0.244 0.280 - - 0 - 0.00%
2025-04-14 0 0.246 0.246 0.290 - - 0 0 - 0.246 0.246 0.290 - - 0 - 0.41%
2025-04-11 0 0.245 0.245 0.280 0.245 0.245 15,000 3,675 0.2450 0.245 0.245 0.280 0.245 0.245 15,000 0.2450 -0.41%
2025-04-10 0 0.246 0.246 0.275 0.245 0.246 102,000 25,091 0.2460 0.246 0.246 0.275 0.245 0.246 102,000 0.2460 0.82%
2025-04-09 0 0.244 0.244 0.265 0.244 0.244 7,000 1,708 0.2440 0.244 0.244 0.265 0.244 0.244 7,000 0.2440 0.00%
2025-04-08 0 0.244 0.244 0.250 0.244 0.250 4,000 988 0.2470 0.244 0.244 0.250 0.244 0.250 4,000 0.2470 0.00%
2025-04-07 0 0.244 0.244 0.250 0.244 0.255 289,000 70,841 0.2451 0.244 0.244 0.250 0.244 0.255 289,000 0.2451 -6.15%
2025-04-03 0 0.260 0.260 0.280 0.260 0.305 78,000 22,865 0.2931 0.260 0.260 0.280 0.260 0.305 78,000 0.2931 -1.89%
2025-04-02 0 0.265 0.270 0.290 0.265 0.305 484,000 128,685 0.2659 0.265 0.270 0.290 0.265 0.305 484,000 0.2659 3.92%
2025-04-01 0 0.255 0.255 0.280 0.255 0.290 275,000 72,055 0.2620 0.255 0.255 0.280 0.255 0.290 275,000 0.2620 -13.56%
2025-03-31 0 0.295 0.275 0.295 0.275 0.315 109,000 30,015 0.2754 0.295 0.275 0.295 0.275 0.315 109,000 0.2754 7.27%
2025-03-28 0 0.275 0.265 0.275 0.270 0.275 5,000 1,360 0.2720 0.275 0.265 0.275 0.270 0.275 5,000 0.2720 -3.51%
2025-03-27 0 0.285 0.270 0.285 0.260 0.285 49,000 13,700 0.2796 0.285 0.270 0.285 0.260 0.285 49,000 0.2796 0.00%
2025-03-26 0 0.285 0.265 0.285 0.255 0.290 92,000 25,280 0.2748 0.285 0.265 0.285 0.255 0.290 92,000 0.2748 3.64%
2025-03-25 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2025-03-24 0 0.275 0.270 0.275 0.255 0.280 251,000 67,580 0.2692 0.275 0.270 0.275 0.255 0.280 251,000 0.2692 -5.17%
2025-03-21 0 0.290 0.275 0.295 0.275 0.300 159,000 44,710 0.2812 0.290 0.275 0.295 0.275 0.300 159,000 0.2812 -7.94%
2025-03-20 0 0.315 0.310 0.320 0.280 0.320 677,000 205,095 0.3029 0.315 0.310 0.320 0.280 0.320 677,000 0.3029 12.50%
2025-03-19 0 0.280 0.280 0.285 0.270 0.345 329,000 95,640 0.2907 0.280 0.280 0.285 0.270 0.345 329,000 0.2907 -9.68%
2025-03-18 0 0.310 0.280 0.310 0.270 0.320 1,613,000 475,605 0.2949 0.310 0.280 0.310 0.270 0.320 1,613,000 0.2949 16.98%
2025-03-17 0 0.265 0.260 0.270 0.260 0.265 148,000 39,050 0.2639 0.265 0.260 0.270 0.260 0.265 148,000 0.2639 3.92%
2025-03-14 0 0.255 0.255 0.275 0.255 0.260 98,000 25,280 0.2580 0.255 0.255 0.275 0.255 0.260 98,000 0.2580 -1.92%
2025-03-13 0 0.260 0.250 0.260 0.250 0.260 239,000 61,080 0.2556 0.260 0.250 0.260 0.250 0.260 239,000 0.2556 0.00%
2025-03-12 0 0.260 0.250 0.260 0.250 0.270 453,000 118,480 0.2615 0.260 0.250 0.260 0.250 0.270 453,000 0.2615 4.00%
2025-03-11 0 0.250 0.247 0.250 0.250 0.250 82,000 20,500 0.2500 0.250 0.247 0.250 0.250 0.250 82,000 0.2500 1.63%
2025-03-10 0 0.246 0.246 0.260 0.245 0.270 296,000 75,948 0.2566 0.246 0.246 0.260 0.245 0.270 296,000 0.2566 -5.38%
2025-03-07 0 0.260 0.250 0.260 0.245 0.270 568,000 145,130 0.2555 0.260 0.250 0.260 0.245 0.270 568,000 0.2555 6.12%
2025-03-06 0 0.245 0.245 0.249 0.245 0.275 2,589,000 651,248 0.2515 0.245 0.245 0.249 0.245 0.275 2,589,000 0.2515 -12.50%
2025-03-05 0 0.280 0.270 0.280 0.270 0.285 368,000 102,125 0.2775 0.280 0.270 0.280 0.270 0.285 368,000 0.2775 -11.11%
2025-03-04 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2025-03-03 0 0.315 0.290 0.320 - - 0 0 - 0.315 0.290 0.320 - - 0 - 0.00%
2025-02-28 0 0.315 0.315 0.330 0.285 0.355 817,000 254,205 0.3111 0.315 0.315 0.330 0.285 0.355 817,000 0.3111 3.28%
2025-02-27 0 0.305 0.295 0.305 0.275 0.305 254,000 74,250 0.2923 0.305 0.295 0.305 0.275 0.305 254,000 0.2923 1.67%
2025-02-26 0 0.300 0.290 0.300 0.285 0.300 94,000 27,365 0.2911 0.300 0.290 0.300 0.285 0.300 94,000 0.2911 1.69%
2025-02-25 0 0.295 0.290 0.295 0.275 0.295 21,000 5,985 0.2850 0.295 0.290 0.295 0.275 0.295 21,000 0.2850 3.51%
2025-02-24 0 0.285 0.275 0.290 0.270 0.290 118,000 32,385 0.2744 0.285 0.275 0.290 0.270 0.290 118,000 0.2744 -1.72%
2025-02-21 0 0.290 0.290 0.295 0.280 0.315 294,000 87,215 0.2966 0.290 0.290 0.295 0.280 0.315 294,000 0.2966 -7.94%
2025-02-20 0 0.315 0.315 0.320 0.280 0.330 715,000 224,870 0.3145 0.315 0.315 0.320 0.280 0.330 715,000 0.3145 10.53%
2025-02-19 0 0.285 0.285 0.295 0.265 0.300 1,163,000 328,745 0.2827 0.285 0.285 0.295 0.265 0.300 1,163,000 0.2827 0.00%
2025-02-18 0 0.285 0.280 0.285 0.275 0.370 3,009,000 890,220 0.2959 0.285 0.280 0.285 0.275 0.370 3,009,000 0.2959 -21.92%
2025-02-17 0 0.365 0.365 0.370 0.360 0.370 326,000 120,265 0.3689 0.365 0.365 0.370 0.360 0.370 326,000 0.3689 -3.95%
2025-02-14 0 0.380 0.380 0.395 0.365 0.400 148,000 56,445 0.3814 0.380 0.380 0.395 0.365 0.400 148,000 0.3814 -1.30%
2025-02-13 0 0.385 0.385 0.400 0.350 0.400 620,000 229,495 0.3702 0.385 0.385 0.400 0.350 0.400 620,000 0.3702 -3.75%
2025-02-12 0 0.400 0.400 0.410 0.395 0.510 3,127,000 1,301,730 0.4163 0.400 0.400 0.410 0.395 0.510 3,127,000 0.4163 -27.27%
2025-02-11 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2025-02-10 0 0.550 0.510 0.550 0.510 0.570 18,000 10,010 0.5561 0.550 0.510 0.550 0.510 0.570 18,000 0.5561 -3.51%
2025-02-07 0 0.570 0.510 0.580 0.570 0.580 81,000 46,670 0.5762 0.570 0.510 0.580 0.570 0.580 81,000 0.5762 -1.72%
2025-02-06 0 0.580 0.570 0.590 0.580 0.580 10,000 5,800 0.5800 0.580 0.570 0.590 0.580 0.580 10,000 0.5800 -4.92%
2025-02-05 0 0.610 0.570 0.640 0.590 0.610 17,000 10,230 0.6018 0.610 0.570 0.640 0.590 0.610 17,000 0.6018 -3.17%
2025-02-04 0 0.630 0.570 0.640 - - 0 0 - 0.630 0.570 0.640 - - 0 - 0.00%
2025-02-03 0 0.630 0.570 0.640 - - 0 0 - 0.630 0.570 0.640 - - 0 - 0.00%
2025-01-28 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2025-01-27 0 0.630 0.570 0.630 - - 0 0 - 0.630 0.570 0.630 - - 0 - 0.00%
2025-01-24 0 0.630 0.570 0.650 0.630 0.630 4,000 2,520 0.6300 0.630 0.570 0.650 0.630 0.630 4,000 0.6300 0.00%
2025-01-23 0 0.630 0.570 0.630 0.560 0.630 60,000 36,260 0.6043 0.630 0.570 0.630 0.560 0.630 60,000 0.6043 6.78%
2025-01-22 0 0.590 0.590 0.600 0.560 0.560 1,000 560 0.5600 0.590 0.590 0.600 0.560 0.560 1,000 0.5600 -1.67%
2025-01-21 0 0.600 0.560 0.570 0.600 0.640 24,000 14,790 0.6163 0.600 0.560 0.570 0.600 0.640 24,000 0.6163 -11.76%
2025-01-20 0 0.680 0.630 0.650 - - 0 0 - 0.680 0.630 0.650 - - 0 - -1.45%
2025-01-17 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2025-01-16 0 0.690 0.630 0.690 0.620 0.700 25,000 16,520 0.6608 0.690 0.630 0.690 0.620 0.700 25,000 0.6608 0.00%
2025-01-15 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2025-01-14 0 0.690 0.610 0.680 - - 0 0 - 0.690 0.610 0.680 - - 0 - 0.00%
2025-01-13 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2025-01-10 0 0.690 0.620 0.690 0.660 0.700 8,000 5,370 0.6713 0.690 0.620 0.690 0.660 0.700 8,000 0.6713 6.15%
2025-01-09 0 0.650 0.610 0.670 0.630 0.670 69,000 44,330 0.6425 0.650 0.610 0.670 0.630 0.670 69,000 0.6425 -4.41%
2025-01-08 0 0.680 0.650 0.680 0.650 0.710 45,000 30,690 0.6820 0.680 0.650 0.680 0.650 0.710 45,000 0.6820 -4.23%
2025-01-07 0 0.710 0.650 0.710 0.710 0.770 150,000 111,570 0.7438 0.710 0.650 0.710 0.710 0.770 150,000 0.7438 -11.25%
2025-01-06 0 0.800 0.800 0.950 0.730 0.800 204,000 154,420 0.7570 0.800 0.800 0.950 0.730 0.800 204,000 0.7570 0.00%
2025-01-03 0 0.800 0.750 0.800 0.750 0.800 186,000 141,930 0.7631 0.800 0.750 0.800 0.750 0.800 186,000 0.7631 0.00%
2025-01-02 0 0.800 0.760 0.800 0.760 0.800 80,000 62,380 0.7798 0.800 0.760 0.800 0.760 0.800 80,000 0.7798 0.00%
2024-12-31 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - -1.23%
2024-12-30 0 0.810 0.760 0.950 - - 0 0 - 0.810 0.760 0.950 - - 0 - 0.00%
2024-12-27 0 0.810 0.760 0.940 - - 0 0 - 0.810 0.760 0.940 - - 0 - 0.00%
2024-12-24 0 0.810 0.760 0.950 0.770 0.810 31,000 24,030 0.7752 0.810 0.760 0.950 0.770 0.810 31,000 0.7752 0.00%
2024-12-23 0 0.810 0.760 0.950 0.710 0.820 97,000 75,590 0.7793 0.810 0.760 0.950 0.710 0.820 97,000 0.7793 0.00%
2024-12-20 0 0.810 0.760 0.810 0.750 0.810 50,000 39,350 0.7870 0.810 0.760 0.810 0.750 0.810 50,000 0.7870 0.00%
2024-12-19 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2024-12-18 0 0.810 0.760 0.830 - - 0 0 - 0.810 0.760 0.830 - - 0 - 0.00%
2024-12-17 0 0.810 0.750 0.810 0.770 0.810 25,000 19,470 0.7788 0.810 0.750 0.810 0.770 0.810 25,000 0.7788 -2.41%
2024-12-16 0 0.830 0.800 0.830 0.800 0.880 195,000 161,750 0.8295 0.830 0.800 0.830 0.800 0.880 195,000 0.8295 -8.79%
2024-12-13 0 0.910 0.880 0.990 0.830 0.920 260,000 225,430 0.8670 0.910 0.880 0.990 0.830 0.920 260,000 0.8670 -1.09%
2024-12-12 0 0.920 0.880 0.980 - - 0 0 - 0.920 0.880 0.980 - - 0 - 0.00%
2024-12-11 0 0.920 0.920 0.980 0.880 0.920 6,000 5,480 0.9133 0.920 0.920 0.980 0.880 0.920 6,000 0.9133 0.00%
2024-12-10 0 0.920 0.850 0.940 0.850 0.920 9,000 8,110 0.9011 0.920 0.850 0.940 0.850 0.920 9,000 0.9011 8.24%
2024-12-09 0 0.850 0.890 0.900 0.850 0.860 16,000 13,620 0.8513 0.850 0.890 0.900 0.850 0.860 16,000 0.8513 -5.56%
2024-12-06 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - -2.17%
2024-12-05 0 0.920 0.880 0.930 0.900 0.920 11,000 9,960 0.9055 0.920 0.880 0.930 0.900 0.920 11,000 0.9055 0.00%
2024-12-04 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2024-12-03 0 0.920 0.860 0.920 0.890 0.920 2,000 1,810 0.9050 0.920 0.860 0.920 0.890 0.920 2,000 0.9050 0.00%
2024-12-02 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - 0.00%
2024-11-29 0 0.920 0.880 0.920 - - 0 0 - 0.920 0.880 0.920 - - 0 - 0.00%
2024-11-28 0 0.920 0.880 0.960 0.880 0.920 12,000 10,900 0.9083 0.920 0.880 0.960 0.880 0.920 12,000 0.9083 1.10%
2024-11-27 0 0.910 0.910 0.920 0.890 0.890 1,000 890 0.8900 0.910 0.910 0.920 0.890 0.890 1,000 0.8900 0.00%
2024-11-26 0 0.910 0.860 0.920 0.880 0.910 2,000 1,790 0.8950 0.910 0.860 0.920 0.880 0.910 2,000 0.8950 1.11%
2024-11-25 0 0.900 0.860 0.910 - - 0 0 - 0.900 0.860 0.910 - - 0 - 0.00%
2024-11-22 0 0.900 0.860 0.910 - - 0 0 - 0.900 0.860 0.910 - - 0 - 0.00%
2024-11-21 0 0.900 0.860 0.910 - - 0 0 - 0.900 0.860 0.910 - - 0 - 0.00%
2024-11-20 0 0.900 0.860 0.910 - - 0 0 - 0.900 0.860 0.910 - - 0 - 0.00%
2024-11-19 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2024-11-18 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - -1.10%
2024-11-15 0 0.910 0.880 0.920 - - 0 0 - 0.910 0.880 0.920 - - 0 - 0.00%
2024-11-14 0 0.910 0.830 0.920 - - 0 0 - 0.910 0.830 0.920 - - 0 - 0.00%
2024-11-13 0 0.910 0.820 0.910 0.890 0.920 8,000 7,210 0.9013 0.910 0.820 0.910 0.890 0.920 8,000 0.9013 -3.19%
2024-11-12 0 0.940 0.890 0.940 0.890 0.940 48,000 43,540 0.9071 0.940 0.890 0.940 0.890 0.940 48,000 0.9071 -1.05%
2024-11-11 0 0.950 0.910 0.950 0.910 0.950 5,000 4,650 0.9300 0.950 0.910 0.950 0.910 0.950 5,000 0.9300 0.00%
2024-11-08 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2024-11-07 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2024-11-06 0 0.950 0.910 0.990 0.920 0.960 75,000 70,170 0.9356 0.950 0.910 0.990 0.920 0.960 75,000 0.9356 0.00%
2024-11-05 0 0.950 0.920 0.950 0.900 0.960 40,000 37,490 0.9373 0.950 0.920 0.950 0.900 0.960 40,000 0.9373 0.00%
2024-11-04 0 0.950 0.900 0.960 - - 0 0 - 0.950 0.900 0.960 - - 0 - 0.00%
2024-11-01 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2024-10-31 0 0.950 0.910 0.950 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2024-10-30 0 0.950 0.870 0.950 0.900 0.950 67,000 63,190 0.9431 0.950 0.870 0.950 0.900 0.950 67,000 0.9431 0.00%
2024-10-29 0 0.950 0.900 0.950 0.940 0.950 28,000 26,520 0.9471 0.950 0.900 0.950 0.940 0.950 28,000 0.9471 5.56%
2024-10-28 0 0.900 0.810 0.900 0.860 0.980 197,000 179,430 0.9108 0.900 0.810 0.900 0.860 0.980 197,000 0.9108 -8.16%
2024-10-25 0 0.980 0.920 0.980 0.980 0.980 50,000 49,000 0.9800 0.980 0.920 0.980 0.980 0.980 50,000 0.9800 0.00%
2024-10-24 0 0.980 0.920 0.980 0.980 0.990 60,000 58,810 0.9802 0.980 0.920 0.980 0.980 0.990 60,000 0.9802 -1.01%
2024-10-23 0 0.990 0.950 0.990 0.990 0.990 50,000 49,500 0.9900 0.990 0.950 0.990 0.990 0.990 50,000 0.9900 0.00%
2024-10-22 0 0.990 0.960 0.990 0.960 0.990 52,000 51,450 0.9894 0.990 0.960 0.990 0.960 0.990 52,000 0.9894 1.02%
2024-10-21 0 0.980 0.980 0.990 0.960 1.000 103,000 101,960 0.9899 0.980 0.980 0.990 0.960 1.000 103,000 0.9899 -2.00%
2024-10-18 0 1.000 0.950 1.000 0.910 1.000 283,000 278,090 0.9827 1.000 0.950 1.000 0.910 1.000 283,000 0.9827 2.04%
2024-10-17 0 0.980 0.950 1.000 0.980 0.980 101,000 98,980 0.9800 0.980 0.950 1.000 0.980 0.980 101,000 0.9800 1.03%
2024-10-16 0 0.970 0.910 0.980 0.920 0.980 125,000 121,660 0.9733 0.970 0.910 0.980 0.920 0.980 125,000 0.9733 2.11%
2024-10-15 0 0.950 0.880 0.950 0.860 0.950 9,000 8,340 0.9267 0.950 0.880 0.950 0.860 0.950 9,000 0.9267 4.40%
2024-10-14 0 0.910 0.820 0.910 0.750 0.940 319,000 274,570 0.8607 0.910 0.820 0.910 0.750 0.940 319,000 0.8607 -5.21%
2024-10-10 0 0.960 0.920 0.980 0.880 0.980 167,000 155,380 0.9304 0.960 0.920 0.980 0.880 0.980 167,000 0.9304 0.00%
2024-10-09 0 0.960 0.850 0.960 0.920 0.960 63,000 58,720 0.9321 0.960 0.850 0.960 0.920 0.960 63,000 0.9321 -3.03%
2024-10-08 0 0.990 0.920 0.990 0.920 1.050 147,000 141,700 0.9639 0.990 0.920 0.990 0.920 1.050 147,000 0.9639 -5.71%
2024-10-07 0 1.050 0.960 1.050 1.000 1.050 47,000 47,800 1.0170 1.050 0.960 1.050 1.000 1.050 47,000 1.0170 5.00%
2024-10-04 0 1.000 0.960 1.000 0.980 1.000 28,000 27,880 0.9957 1.000 0.960 1.000 0.980 1.000 28,000 0.9957 0.00%
2024-10-03 0 1.000 0.960 1.000 1.000 1.000 76,000 76,000 1.0000 1.000 0.960 1.000 1.000 1.000 76,000 1.0000 0.00%
2024-10-02 0 1.000 0.960 1.000 0.880 1.000 280,000 261,740 0.9348 1.000 0.960 1.000 0.880 1.000 280,000 0.9348 4.17%
2024-09-30 0 0.960 0.900 0.960 0.920 0.960 40,000 37,280 0.9320 0.960 0.900 0.960 0.920 0.960 40,000 0.9320 3.23%
2024-09-27 0 0.930 0.920 0.960 0.960 1.000 305,000 295,420 0.9686 0.930 0.920 0.960 0.960 1.000 305,000 0.9686 -7.00%
2024-09-26 0 1.000 0.960 1.000 0.970 1.000 32,000 31,200 0.9750 1.000 0.960 1.000 0.970 1.000 32,000 0.9750 0.00%
2024-09-25 0 1.000 0.960 1.000 0.960 1.000 61,000 59,700 0.9787 1.000 0.960 1.000 0.960 1.000 61,000 0.9787 0.00%
2024-09-24 0 1.000 0.960 1.000 0.960 1.000 9,000 8,920 0.9911 1.000 0.960 1.000 0.960 1.000 9,000 0.9911 1.01%
2024-09-23 0 0.990 0.960 0.990 0.920 0.990 10,000 9,700 0.9700 0.990 0.960 0.990 0.920 0.990 10,000 0.9700 -1.00%
2024-09-20 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2024-09-19 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2024-09-17 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2024-09-16 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2024-09-13 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2024-09-12 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2024-09-11 0 1.000 0.960 1.000 0.960 1.000 12,000 11,780 0.9817 1.000 0.960 1.000 0.960 1.000 12,000 0.9817 0.00%
2024-09-10 0 1.000 1.000 1.130 0.920 0.920 15,000 14,360 0.9573 1.000 1.000 1.130 0.920 0.920 15,000 0.9573 0.00%
2024-09-09 0 1.000 0.960 1.190 - - 0 0 - 1.000 0.960 1.190 - - 0 - 0.00%
2024-09-05 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - 0.00%
2024-09-04 0 1.000 0.960 1.190 0.990 1.000 65,000 64,950 0.9992 1.000 0.960 1.190 0.990 1.000 65,000 0.9992 0.00%
2024-09-03 0 1.000 0.960 1.150 0.960 1.000 66,000 65,860 0.9979 1.000 0.960 1.150 0.960 1.000 66,000 0.9979 0.00%
2024-09-02 0 1.000 0.960 1.190 - - 0 0 - 1.000 0.960 1.190 - - 0 - 0.00%
2024-08-30 0 1.000 1.000 1.190 0.960 1.000 58,000 57,960 0.9993 1.000 1.000 1.190 0.960 1.000 58,000 0.9993 4.17%
2024-08-29 0 0.960 0.960 1.190 - - 0 0 - 0.960 0.960 1.190 - - 0 - 0.00%
2024-08-28 0 0.960 0.960 1.160 - - 0 0 - 0.960 0.960 1.160 - - 0 - 0.00%
2024-08-27 0 0.960 0.960 - 0.920 1.000 25,000 24,480 0.9792 0.960 0.960 - 0.920 1.000 25,000 0.9792 0.00%
2024-08-26 0 0.960 0.920 1.090 - - 0 0 - 0.960 0.920 1.090 - - 0 - 0.00%
2024-08-23 0 0.960 0.960 1.190 0.920 0.920 34,000 31,280 0.9200 0.960 0.960 1.190 0.920 0.920 34,000 0.9200 0.00%
2024-08-22 0 0.960 0.920 - - - 0 0 - 0.960 0.920 - - - 0 - 0.00%
2024-08-21 0 0.960 0.900 1.190 0.960 0.960 3,000 2,880 0.9600 0.960 0.900 1.190 0.960 0.960 3,000 0.9600 2.13%
2024-08-20 0 0.940 0.900 - 0.940 0.940 39,000 36,660 0.9400 0.940 0.900 - 0.940 0.940 39,000 0.9400 0.00%
2024-08-19 0 0.940 0.900 0.940 0.940 0.940 5,000 4,700 0.9400 0.940 0.900 0.940 0.940 0.940 5,000 0.9400 0.00%
2024-08-16 0 0.940 0.900 0.940 0.900 0.940 22,000 20,640 0.9382 0.940 0.900 0.940 0.900 0.940 22,000 0.9382 -1.05%
2024-08-15 0 0.950 0.900 0.950 0.860 0.950 96,000 89,240 0.9296 0.950 0.900 0.950 0.860 0.950 96,000 0.9296 -5.00%
2024-08-14 0 1.000 1.000 1.010 0.970 1.000 220,000 219,970 0.9999 1.000 1.000 1.010 0.970 1.000 220,000 0.9999 0.00%
2024-08-13 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2024-08-12 0 1.000 0.860 1.010 1.000 1.000 66,000 66,000 1.0000 1.000 0.860 1.010 1.000 1.000 66,000 1.0000 2.04%
2024-08-09 0 0.980 0.860 1.000 - - 0 0 - 0.980 0.860 1.000 - - 0 - 0.00%
2024-08-08 0 0.980 0.850 1.000 - - 0 0 - 0.980 0.850 1.000 - - 0 - 0.00%
2024-08-07 0 0.980 0.850 1.000 - - 0 0 - 0.980 0.850 1.000 - - 0 - 0.00%
2024-08-06 0 0.980 0.850 1.000 - - 0 0 - 0.980 0.850 1.000 - - 0 - 0.00%
2024-08-05 0 0.980 0.850 1.000 - - 0 0 - 0.980 0.850 1.000 - - 0 - 0.00%
2024-08-02 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2024-08-01 0 0.980 0.850 1.010 - - 0 0 - 0.980 0.850 1.010 - - 0 - 0.00%
2024-07-31 0 0.980 0.810 1.010 - - 0 0 - 0.980 0.810 1.010 - - 0 - 0.00%
2024-07-30 0 0.980 0.900 0.980 0.980 0.980 1,000 980 0.9800 0.980 0.900 0.980 0.980 0.980 1,000 0.9800 -2.97%
2024-07-29 0 1.010 0.980 1.050 - - 0 0 - 1.010 0.980 1.050 - - 0 - 0.00%
2024-07-26 0 1.010 0.980 1.050 - - 0 0 - 1.010 0.980 1.050 - - 0 - 0.00%
2024-07-25 0 1.010 0.980 1.050 - - 0 0 - 1.010 0.980 1.050 - - 0 - 0.00%
2024-07-24 0 1.010 0.980 1.050 - - 0 0 - 1.010 0.980 1.050 - - 0 - 0.00%
2024-07-23 0 1.010 0.980 1.010 0.980 1.010 8,000 8,020 1.0025 1.010 0.980 1.010 0.980 1.010 8,000 1.0025 -0.98%
2024-07-22 0 1.020 0.990 1.030 1.020 1.030 20,000 20,440 1.0220 1.020 0.990 1.030 1.020 1.030 20,000 1.0220 -0.97%
2024-07-19 0 1.030 0.990 1.040 0.980 1.050 101,000 102,650 1.0163 1.030 0.990 1.040 0.980 1.050 101,000 1.0163 -1.90%
2024-07-18 0 1.050 0.980 1.050 0.980 1.050 23,000 24,070 1.0465 1.050 0.980 1.050 0.980 1.050 23,000 1.0465 3.96%
2024-07-17 0 1.010 0.970 1.010 1.010 1.010 15,000 15,150 1.0100 1.010 0.970 1.010 1.010 1.010 15,000 1.0100 0.00%
2024-07-16 0 1.010 0.970 1.010 - - 0 0 - 1.010 0.970 1.010 - - 0 - 0.00%
2024-07-15 0 1.010 0.970 1.010 - - 0 0 - 1.010 0.970 1.010 - - 0 - -0.98%
2024-07-12 0 1.020 1.020 1.030 0.980 1.020 7,000 7,080 1.0114 1.020 1.020 1.030 0.980 1.020 7,000 1.0114 -0.97%
2024-07-11 0 1.030 0.980 1.050 0.980 1.050 102,000 106,120 1.0404 1.030 0.980 1.050 0.980 1.050 102,000 1.0404 -1.90%
2024-07-10 0 1.050 0.970 1.090 - - 0 0 - 1.050 0.970 1.090 - - 0 - 0.00%
2024-07-09 0 1.050 0.970 1.090 - - 0 0 - 1.050 0.970 1.090 - - 0 - 0.00%
2024-07-08 0 1.050 1.050 1.090 0.960 1.050 109,000 111,620 1.0240 1.050 1.050 1.090 0.960 1.050 109,000 1.0240 0.00%
2024-07-05 0 1.050 0.960 1.050 1.000 1.050 144,000 148,740 1.0329 1.050 0.960 1.050 1.000 1.050 144,000 1.0329 0.00%
2024-07-04 0 1.050 0.960 1.050 0.950 1.050 145,000 148,930 1.0271 1.050 0.960 1.050 0.950 1.050 145,000 1.0271 1.94%
2024-07-03 0 1.030 1.000 1.150 0.950 1.150 287,000 298,360 1.0396 1.030 1.000 1.150 0.950 1.150 287,000 1.0396 3.00%
2024-07-02 0 1.000 1.000 1.150 - - 0 0 - 1.000 1.000 1.150 - - 0 - 3.09%
2024-06-28 0 0.970 0.900 0.970 0.880 0.990 235,000 218,310 0.9290 0.970 0.900 0.970 0.880 0.990 235,000 0.9290 -2.02%
2024-06-27 0 0.990 0.950 0.990 0.960 1.030 52,000 52,560 1.0108 0.990 0.950 0.990 0.960 1.030 52,000 1.0108 -4.81%
2024-06-26 0 1.040 1.010 1.040 1.010 1.150 211,000 230,320 1.0916 1.040 1.010 1.040 1.010 1.150 211,000 1.0916 -4.59%
2024-06-25 0 1.090 1.090 1.100 1.000 1.100 11,000 11,750 1.0682 1.090 1.090 1.100 1.000 1.100 11,000 1.0682 -0.91%
2024-06-24 0 1.100 1.050 1.100 1.050 1.100 15,000 16,250 1.0833 1.100 1.050 1.100 1.050 1.100 15,000 1.0833 -5.17%
2024-06-21 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - -0.85%
2024-06-20 0 1.170 1.100 1.190 - - 0 0 - 1.170 1.100 1.190 - - 0 - 0.00%
2024-06-19 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - 0.00%
2024-06-18 0 1.170 1.100 1.180 - - 0 0 - 1.170 1.100 1.180 - - 0 - 0.00%
2024-06-17 0 1.170 1.100 1.180 - - 0 0 - 1.170 1.100 1.180 - - 0 - 0.00%
2024-06-14 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - 0.00%
2024-06-13 0 1.170 1.100 1.190 - - 0 0 - 1.170 1.100 1.190 - - 0 - 0.00%
2024-06-12 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - -0.85%
2024-06-11 0 1.180 1.100 1.200 - - 0 0 - 1.180 1.100 1.200 - - 0 - 0.00%
2024-06-07 0 1.180 1.100 1.200 - - 0 0 - 1.180 1.100 1.200 - - 0 - 0.00%
2024-06-06 0 1.180 1.100 1.200 - - 0 0 - 1.180 1.100 1.200 - - 0 - 0.00%
2024-06-05 0 1.180 1.100 1.200 - - 0 0 - 1.180 1.100 1.200 - - 0 - 0.00%
2024-06-04 0 1.180 1.100 1.200 - - 0 0 - 1.180 1.100 1.200 - - 0 - 0.00%
2024-06-03 0 1.180 1.110 1.180 - - 0 0 - 1.180 1.110 1.180 - - 0 - -0.84%
2024-05-31 0 1.190 1.110 1.190 - - 0 0 - 1.190 1.110 1.190 - - 0 - -0.83%
2024-05-30 0 1.200 1.100 1.200 1.030 1.200 16,000 19,020 1.1888 1.200 1.100 1.200 1.030 1.200 16,000 1.1888 0.00%
2024-05-29 0 1.200 1.120 1.200 1.200 1.200 10,000 12,000 1.2000 1.200 1.120 1.200 1.200 1.200 10,000 1.2000 0.00%
2024-05-28 0 1.200 1.110 1.200 1.200 1.200 10,000 12,000 1.2000 1.200 1.110 1.200 1.200 1.200 10,000 1.2000 0.00%
2024-05-27 0 1.200 1.100 1.250 1.200 1.200 50,000 60,000 1.2000 1.200 1.100 1.250 1.200 1.200 50,000 1.2000 0.00%
2024-05-24 0 1.200 1.100 1.200 1.200 1.200 100,000 120,000 1.2000 1.200 1.100 1.200 1.200 1.200 100,000 1.2000 1.69%
2024-05-23 0 1.180 1.150 1.180 1.150 1.180 51,000 59,850 1.1735 1.180 1.150 1.180 1.150 1.180 51,000 1.1735 2.61%
2024-05-22 0 1.150 1.100 1.150 1.150 1.160 30,000 34,550 1.1517 1.150 1.100 1.150 1.150 1.160 30,000 1.1517 0.00%
2024-05-21 0 1.150 1.150 1.190 1.140 1.190 107,000 125,920 1.1768 1.150 1.150 1.190 1.140 1.190 107,000 1.1768 -3.36%
2024-05-20 0 1.190 1.140 1.190 1.130 1.200 103,000 118,660 1.1520 1.190 1.140 1.190 1.130 1.200 103,000 1.1520 8.18%
2024-05-17 0 1.100 0.860 1.100 0.860 1.100 134,000 146,560 1.0937 1.100 0.860 1.100 0.860 1.100 134,000 1.0937 4.76%
2024-05-16 0 1.050 0.860 1.050 1.000 1.050 71,000 74,490 1.0492 1.050 0.860 1.050 1.000 1.050 71,000 1.0492 5.00%
2024-05-14 0 1.000 0.880 1.000 0.950 1.000 152,000 149,620 0.9843 1.000 0.880 1.000 0.950 1.000 152,000 0.9843 5.26%
2024-05-13 0 0.950 0.850 0.950 0.850 0.950 161,000 147,840 0.9183 0.950 0.850 0.950 0.850 0.950 161,000 0.9183 6.74%
2024-05-10 0 0.890 0.860 0.900 0.820 0.890 505,000 426,110 0.8438 0.890 0.860 0.900 0.820 0.890 505,000 0.8438 3.49%
2024-05-09 0 0.860 0.810 0.860 0.820 0.860 117,000 99,530 0.8507 0.860 0.810 0.860 0.820 0.860 117,000 0.8507 0.00%
2024-05-08 0 0.860 0.860 0.880 0.820 0.860 158,000 134,690 0.8525 0.860 0.860 0.880 0.820 0.860 158,000 0.8525 0.00%
2024-05-07 0 0.860 0.850 0.880 0.860 0.880 116,000 100,960 0.8703 0.860 0.850 0.880 0.860 0.880 116,000 0.8703 -2.27%
2024-05-06 0 0.880 0.870 0.880 0.850 0.880 331,000 286,250 0.8648 0.880 0.870 0.880 0.850 0.880 331,000 0.8648 0.00%
2024-05-03 0 0.880 0.820 0.880 0.820 0.880 520,000 454,600 0.8742 0.880 0.820 0.880 0.820 0.880 520,000 0.8742 -1.12%
2024-05-02 0 0.890 0.850 0.890 0.880 0.890 542,000 479,380 0.8845 0.890 0.850 0.890 0.880 0.890 542,000 0.8845 0.00%
2024-04-30 0 0.890 0.810 0.900 - - 0 0 - 0.890 0.810 0.900 - - 0 - 0.00%
2024-04-29 0 0.890 0.800 0.900 0.800 0.900 498,000 426,820 0.8571 0.890 0.800 0.900 0.800 0.900 498,000 0.8571 -1.11%
2024-04-26 0 0.900 0.810 0.900 0.830 0.950 122,000 110,770 0.9080 0.900 0.810 0.900 0.830 0.950 122,000 0.9080 3.45%
2024-04-25 0 0.870 0.770 0.870 - - 0 0 - 0.870 0.770 0.870 - - 0 - 0.00%
2024-04-24 0 0.870 0.800 0.870 0.760 0.870 6,000 4,980 0.8300 0.870 0.800 0.870 0.760 0.870 6,000 0.8300 0.00%
2024-04-23 0 0.870 0.760 0.870 - - 0 0 - 0.870 0.760 0.870 - - 0 - 0.00%
2024-04-22 0 0.870 0.800 0.870 0.760 0.880 1,448,000 1,253,320 0.8656 0.870 0.800 0.870 0.760 0.880 1,448,000 0.8656 2.35%
2024-04-19 0 0.850 0.810 0.850 0.820 0.880 888,000 777,530 0.8756 0.850 0.810 0.850 0.820 0.880 888,000 0.8756 0.00%
2024-04-18 0 0.850 0.810 0.850 0.810 0.850 241,000 212,800 0.8830 0.850 0.810 0.850 0.810 0.850 241,000 0.8830 0.00%
2024-04-17 0 0.850 0.800 0.850 0.810 0.900 1,949,000 1,659,300 0.8514 0.850 0.800 0.850 0.810 0.900 1,949,000 0.8514 0.00%
2024-04-16 0 0.850 0.800 0.850 0.790 1.000 1,940,000 1,692,640 0.8725 0.850 0.800 0.850 0.790 1.000 1,940,000 0.8725 0.00%
2024-04-15 0 0.850 0.700 0.850 0.850 0.970 111,000 104,420 0.9407 0.850 0.700 0.850 0.850 0.970 111,000 0.9407 -5.56%
2024-04-12 0 0.900 0.720 0.970 - - 0 0 - 0.900 0.720 0.970 - - 0 - 0.00%
2024-04-11 0 0.900 0.710 0.970 - - 0 0 - 0.900 0.710 0.970 - - 0 - 0.00%
2024-04-10 0 0.900 0.710 0.960 0.900 0.950 23,000 21,570 0.9378 0.900 0.710 0.960 0.900 0.950 23,000 0.9378 0.00%
2024-04-09 0 0.900 0.710 0.910 - - 0 0 - 0.900 0.710 0.910 - - 0 - 0.00%
2024-04-08 0 0.900 0.710 0.960 - - 0 0 - 0.900 0.710 0.960 - - 0 - 0.00%
2024-04-05 0 0.900 0.710 - - - 0 0 - 0.900 0.710 - - - 0 - 0.00%
2024-04-03 0 0.900 0.710 - - - 0 0 - 0.900 0.710 - - - 0 - 0.00%
2024-04-02 0 0.900 0.800 0.900 0.900 0.900 100,000 90,000 0.9000 0.900 0.800 0.900 0.900 0.900 100,000 0.9000 -1.10%
2024-03-28 0 0.910 0.850 0.910 0.900 0.910 19,000 17,170 0.9037 0.910 0.850 0.910 0.900 0.910 19,000 0.9037 -4.21%
2024-03-27 0 0.950 0.930 0.950 0.950 0.960 10,000 9,520 0.9520 0.950 0.930 0.950 0.950 0.960 10,000 0.9520 -5.00%
2024-03-26 0 1.000 0.950 1.000 - - 4,000 4,000 1.0000 1.000 0.950 1.000 - - 4,000 1.0000 -3.85%
2024-03-25 0 1.040 1.010 1.040 - - 0 0 - 1.040 1.010 1.040 - - 0 - -2.80%
2024-03-22 0 1.070 1.010 1.080 - - 0 0 - 1.070 1.010 1.080 - - 0 - 2.88%
2024-03-21 0 1.040 1.010 1.050 - - 0 0 - 1.040 1.010 1.050 - - 0 - -0.95%
2024-03-20 0 1.050 1.010 1.090 1.050 1.070 2,000 2,120 1.0600 1.050 1.010 1.090 1.050 1.070 2,000 1.0600 1.94%
2024-03-19 0 1.030 1.010 1.030 1.030 1.090 31,000 32,190 1.0384 1.030 1.010 1.030 1.030 1.090 31,000 1.0384 -6.36%
2024-03-18 0 1.100 1.050 1.100 1.030 1.100 14,000 14,640 1.0457 1.100 1.050 1.100 1.030 1.100 14,000 1.0457 -3.51%
2024-03-15 0 1.140 1.050 1.140 - - 0 0 - 1.140 1.050 1.140 - - 0 - 0.00%
2024-03-14 0 1.140 1.060 1.140 1.100 1.100 3,000 3,300 1.1000 1.140 1.060 1.140 1.100 1.100 3,000 1.1000 3.64%
2024-03-13 0 1.100 1.060 1.100 1.100 1.100 29,000 31,900 1.1000 1.100 1.060 1.100 1.100 1.100 29,000 1.1000 -6.78%
2024-03-12 0 1.180 1.150 1.180 1.000 1.220 113,000 129,470 1.1458 1.180 1.150 1.180 1.000 1.220 113,000 1.1458 -5.60%
2024-03-11 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2024-03-08 0 1.250 1.150 1.300 - - 0 0 - 1.250 1.150 1.300 - - 0 - 0.00%
2024-03-07 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2024-03-06 0 1.250 1.150 1.280 - - 0 0 - 1.250 1.150 1.280 - - 0 - 0.00%
2024-03-05 0 1.250 1.110 1.250 - - 0 0 - 1.250 1.110 1.250 - - 0 - 0.00%
2024-03-04 0 1.250 1.230 1.300 1.200 1.250 24,000 29,000 1.2083 1.250 1.230 1.300 1.200 1.250 24,000 1.2083 0.00%
2024-03-01 0 1.250 1.250 1.280 1.200 1.250 31,000 37,350 1.2048 1.250 1.250 1.280 1.200 1.250 31,000 1.2048 0.81%
2024-02-29 0 1.240 1.100 1.240 1.250 1.250 1,000 1,250 1.2500 1.240 1.100 1.240 1.250 1.250 1,000 1.2500 -0.80%
2024-02-28 0 1.250 1.100 1.250 1.250 1.260 4,000 5,010 1.2525 1.250 1.100 1.250 1.250 1.260 4,000 1.2525 1.63%
2024-02-27 0 1.230 1.110 1.260 1.230 1.230 1,000 1,230 1.2300 1.230 1.110 1.260 1.230 1.230 1,000 1.2300 0.00%
2024-02-26 0 1.230 1.160 1.230 - - 2,000 2,460 1.2300 1.230 1.160 1.230 - - 2,000 1.2300 -3.91%
2024-02-23 0 1.280 1.230 1.280 - - 0 0 - 1.280 1.230 1.280 - - 0 - 0.00%
2024-02-22 0 1.280 1.270 1.280 1.230 1.280 37,000 45,780 1.2373 1.280 1.270 1.280 1.230 1.280 37,000 1.2373 0.00%
2024-02-21 0 1.280 1.230 1.280 1.250 1.280 7,000 8,870 1.2671 1.280 1.230 1.280 1.250 1.280 7,000 1.2671 0.00%
2024-02-20 0 1.280 1.250 1.280 1.230 1.280 20,000 24,790 1.2395 1.280 1.250 1.280 1.230 1.280 20,000 1.2395 -4.48%
2024-02-19 0 1.340 1.200 1.340 - - 0 0 - 1.340 1.200 1.340 - - 0 - 0.00%
2024-02-16 0 1.340 1.200 1.340 - - 0 0 - 1.340 1.200 1.340 - - 0 - 0.00%
2024-02-15 0 1.340 1.200 1.370 - - 0 0 - 1.340 1.200 1.370 - - 0 - 0.00%
2024-02-14 0 1.340 1.200 1.340 - - 0 0 - 1.340 1.200 1.340 - - 0 - 0.00%
2024-02-09 0 1.340 1.200 1.300 - - 0 0 - 1.340 1.200 1.300 - - 0 - 0.00%
2024-02-08 0 1.340 1.200 1.340 - - 0 0 - 1.340 1.200 1.340 - - 0 - 0.00%
2024-02-07 0 1.340 1.200 1.340 1.280 1.280 1,000 1,280 1.2800 1.340 1.200 1.340 1.280 1.280 1,000 1.2800 -1.47%
2024-02-06 0 1.360 1.200 1.360 - - 0 0 - 1.360 1.200 1.360 - - 0 - -0.73%
2024-02-05 0 1.370 1.260 1.370 - - 0 0 - 1.370 1.260 1.370 - - 0 - 0.00%
2024-02-02 0 1.370 1.200 1.370 - - 0 0 - 1.370 1.200 1.370 - - 0 - 0.00%
2024-02-01 0 1.370 1.220 1.370 - - 0 0 - 1.370 1.220 1.370 - - 0 - 0.00%
2024-01-31 0 1.370 1.220 1.370 - - 0 0 - 1.370 1.220 1.370 - - 0 - 0.00%
2024-01-30 0 1.370 1.220 1.370 - - 0 0 - 1.370 1.220 1.370 - - 0 - 0.00%
2024-01-29 0 1.370 1.260 1.370 1.300 1.370 11,000 14,370 1.3064 1.370 1.260 1.370 1.300 1.370 11,000 1.3064 -0.72%
2024-01-26 0 1.380 1.320 1.350 1.350 1.390 3,824,000 5,237,460 1.3696 1.380 1.320 1.350 1.350 1.390 3,824,000 1.3696 3.76%
2024-01-25 0 1.330 1.220 1.330 1.270 1.330 3,953,000 5,166,780 1.3071 1.330 1.220 1.330 1.270 1.330 3,953,000 1.3071 4.72%
2024-01-24 0 1.270 1.130 1.270 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2024-01-23 0 1.270 1.200 1.280 1.200 1.250 20,000 24,570 1.2285 1.270 1.200 1.280 1.200 1.250 20,000 1.2285 1.60%
2024-01-22 0 1.250 1.200 1.250 1.250 1.250 5,000 6,250 1.2500 1.250 1.200 1.250 1.250 1.250 5,000 1.2500 -3.10%
2024-01-19 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2024-01-18 0 1.290 1.250 1.300 - - 0 0 - 1.290 1.250 1.300 - - 0 - 4.03%
2024-01-17 0 1.240 1.240 1.280 1.160 1.330 27,000 34,410 1.2744 1.240 1.240 1.280 1.160 1.330 27,000 1.2744 -6.77%
2024-01-16 0 1.330 1.220 1.330 - - 0 0 - 1.330 1.220 1.330 - - 0 - 0.00%
2024-01-15 0 1.330 1.220 1.330 - - 0 0 - 1.330 1.220 1.330 - - 0 - -0.75%
2024-01-12 0 1.340 1.250 1.340 - - 0 0 - 1.340 1.250 1.340 - - 0 - 0.00%
2024-01-11 0 1.340 1.260 1.340 - - 0 0 - 1.340 1.260 1.340 - - 0 - 0.00%
2024-01-10 0 1.340 1.260 1.340 - - 0 0 - 1.340 1.260 1.340 - - 0 - 0.00%
2024-01-09 0 1.340 1.300 1.340 1.260 1.350 2,000 2,610 1.3050 1.340 1.300 1.340 1.260 1.350 2,000 1.3050 -3.60%
2024-01-08 0 1.390 1.300 1.390 - - 0 0 - 1.390 1.300 1.390 - - 0 - 0.00%
2024-01-05 0 1.390 1.300 1.390 - - 0 0 - 1.390 1.300 1.390 - - 0 - 0.00%
2024-01-04 0 1.390 1.300 1.390 - - 0 0 - 1.390 1.300 1.390 - - 0 - 0.00%
2024-01-03 0 1.390 1.310 1.390 - - 0 0 - 1.390 1.310 1.390 - - 0 - 0.00%
2024-01-02 0 1.390 1.330 1.390 1.310 1.390 49,000 64,650 1.3194 1.390 1.330 1.390 1.310 1.390 49,000 1.3194 1.46%
2023-12-29 0 1.370 1.260 1.370 1.370 1.370 301,000 412,370 1.3700 1.370 1.260 1.370 1.370 1.370 301,000 1.3700 0.00%
2023-12-28 0 1.370 1.330 1.370 1.360 1.370 450,000 615,790 1.3684 1.370 1.330 1.370 1.360 1.370 450,000 1.3684 0.00%
2023-12-27 0 1.370 1.310 1.360 1.340 1.390 97,000 130,030 1.3405 1.370 1.310 1.360 1.340 1.390 97,000 1.3405 -2.14%
2023-12-22 0 1.400 1.330 1.470 1.350 1.400 324,000 453,300 1.3991 1.400 1.330 1.470 1.350 1.400 324,000 1.3991 2.19%
2023-12-21 0 1.370 1.360 1.470 1.320 1.370 458,000 622,610 1.3594 1.370 1.360 1.470 1.320 1.370 458,000 1.3594 4.58%
2023-12-20 0 1.310 1.280 1.330 1.310 1.490 17,000 22,750 1.3382 1.310 1.280 1.330 1.310 1.490 17,000 1.3382 0.00%
2023-12-19 0 1.310 1.270 1.320 1.270 1.310 689,000 890,590 1.2926 1.310 1.270 1.320 1.270 1.310 689,000 1.2926 0.00%
2023-12-18 0 1.310 1.280 1.370 1.250 1.320 110,000 142,520 1.2956 1.310 1.280 1.370 1.250 1.320 110,000 1.2956 -0.76%
2023-12-15 0 1.320 1.260 1.310 1.280 1.320 63,000 81,760 1.2978 1.320 1.260 1.310 1.280 1.320 63,000 1.2978 2.33%
2023-12-14 0 1.290 1.280 1.320 1.280 1.480 265,000 345,120 1.3023 1.290 1.280 1.320 1.280 1.480 265,000 1.3023 -3.73%
2023-12-13 0 1.340 1.280 1.340 - - 0 0 - 1.340 1.280 1.340 - - 0 - 0.00%
2023-12-12 0 1.340 1.300 1.400 1.250 1.340 299,000 394,380 1.3190 1.340 1.300 1.400 1.250 1.340 299,000 1.3190 0.00%
2023-12-11 0 1.340 1.320 1.340 1.300 1.390 252,000 342,010 1.3572 1.340 1.320 1.340 1.300 1.390 252,000 1.3572 -3.60%
2023-12-08 0 1.390 1.330 1.390 - - 0 0 - 1.390 1.330 1.390 - - 0 - 0.00%
2023-12-07 0 1.390 1.330 1.390 - - 0 0 - 1.390 1.330 1.390 - - 0 - 0.00%
2023-12-06 0 1.390 1.330 1.400 - - 0 0 - 1.390 1.330 1.400 - - 0 - 0.00%
2023-12-05 0 1.390 1.330 1.390 1.350 1.400 7,000 9,500 1.3571 1.390 1.330 1.390 1.350 1.400 7,000 1.3571 -0.71%
2023-12-04 0 1.400 1.340 1.400 1.370 1.400 13,000 17,900 1.3769 1.400 1.340 1.400 1.370 1.400 13,000 1.3769 -2.10%
2023-12-01 0 1.430 1.330 1.430 1.400 1.430 39,000 54,890 1.4074 1.430 1.330 1.430 1.400 1.430 39,000 1.4074 -0.69%
2023-11-30 0 1.440 1.330 1.440 1.400 1.450 309,000 446,970 1.4465 1.440 1.330 1.440 1.400 1.450 309,000 1.4465 -0.69%
2023-11-29 0 1.450 1.330 1.450 1.390 1.450 352,000 503,330 1.4299 1.450 1.330 1.450 1.390 1.450 352,000 1.4299 0.00%
2023-11-28 0 1.450 1.330 1.450 1.390 1.450 444,000 625,520 1.4088 1.450 1.330 1.450 1.390 1.450 444,000 1.4088 3.57%
2023-11-27 0 1.400 1.330 1.410 1.400 1.420 429,000 604,420 1.4089 1.400 1.330 1.410 1.400 1.420 429,000 1.4089 0.00%
2023-11-24 0 1.400 1.330 1.450 - - 0 0 - 1.400 1.330 1.450 - - 0 - 0.00%
2023-11-23 0 1.400 1.330 1.500 1.400 1.400 3,000 4,200 1.4000 1.400 1.330 1.500 1.400 1.400 3,000 1.4000 0.00%
2023-11-22 0 1.400 1.330 1.500 - - 0 0 - 1.400 1.330 1.500 - - 0 - 0.00%
2023-11-21 0 1.400 1.330 1.500 1.380 1.400 265,000 369,700 1.3951 1.400 1.330 1.500 1.380 1.400 265,000 1.3951 0.72%
2023-11-20 0 1.390 1.330 1.390 1.390 1.390 13,000 18,070 1.3900 1.390 1.330 1.390 1.390 1.390 13,000 1.3900 -0.71%
2023-11-17 0 1.400 1.330 1.390 - - 0 0 - 1.400 1.330 1.390 - - 0 - 0.00%
2023-11-16 0 1.400 1.340 1.400 1.370 1.400 30,000 41,180 1.3727 1.400 1.340 1.400 1.370 1.400 30,000 1.3727 0.72%
2023-11-15 0 1.390 1.330 1.390 1.330 1.400 151,000 206,620 1.3683 1.390 1.330 1.390 1.330 1.400 151,000 1.3683 0.72%
2023-11-14 0 1.380 1.360 1.380 1.310 1.400 589,000 807,410 1.3708 1.380 1.360 1.380 1.310 1.400 589,000 1.3708 -1.43%
2023-11-13 0 1.400 1.350 1.450 1.310 1.400 263,000 356,200 1.3544 1.400 1.350 1.450 1.310 1.400 263,000 1.3544 -2.10%
2023-11-10 0 1.430 1.310 1.430 1.410 1.430 32,000 45,520 1.4225 1.430 1.310 1.430 1.410 1.430 32,000 1.4225 -0.69%
2023-11-09 0 1.440 1.410 1.440 - - 0 0 - 1.440 1.410 1.440 - - 0 - 0.00%
2023-11-08 0 1.440 1.410 1.490 1.430 1.490 138,000 198,180 1.4361 1.440 1.410 1.490 1.430 1.490 138,000 1.4361 0.00%
2023-11-07 0 1.440 1.400 1.440 - - 0 0 - 1.440 1.400 1.440 - - 0 - 0.00%
2023-11-06 0 1.440 1.400 1.440 1.440 1.440 20,000 28,800 1.4400 1.440 1.400 1.440 1.440 1.440 20,000 1.4400 -1.37%
2023-11-03 0 1.460 1.410 1.460 1.410 1.430 62,000 88,170 1.4221 1.460 1.410 1.460 1.410 1.430 62,000 1.4221 -2.67%
2023-11-02 0 1.500 1.430 1.500 1.500 1.560 171,000 256,560 1.5004 1.500 1.430 1.500 1.500 1.560 171,000 1.5004 0.00%
2023-11-01 0 1.500 1.460 1.500 1.420 1.530 398,000 599,490 1.5063 1.500 1.460 1.500 1.420 1.530 398,000 1.5063 0.00%
2023-10-31 0 1.500 1.360 1.530 1.460 1.500 552,000 827,600 1.4993 1.500 1.360 1.530 1.460 1.500 552,000 1.4993 0.00%
2023-10-30 0 1.500 1.360 1.500 - - 0 0 - 1.500 1.360 1.500 - - 0 - 0.00%
2023-10-27 0 1.500 1.360 1.500 - - 0 0 - 1.500 1.360 1.500 - - 0 - 0.00%
2023-10-26 0 1.500 1.360 1.500 - - 533,000 799,500 1.5000 1.500 1.360 1.500 - - 533,000 1.5000 0.00%
2023-10-25 0 1.500 1.370 1.560 - - 0 0 - 1.500 1.370 1.560 - - 0 - 0.00%
2023-10-24 0 1.500 1.360 1.560 1.500 1.500 24,000 36,000 1.5000 1.500 1.360 1.560 1.500 1.500 24,000 1.5000 0.00%
2023-10-20 0 1.500 1.360 1.500 - - 0 0 - 1.500 1.360 1.500 - - 0 - 0.00%
2023-10-19 0 1.500 1.410 1.500 - - 0 0 - 1.500 1.410 1.500 - - 0 - 0.00%
2023-10-18 0 1.500 1.380 1.500 1.500 1.590 21,000 31,590 1.5043 1.500 1.380 1.500 1.500 1.590 21,000 1.5043 3.45%
2023-10-17 0 1.450 1.360 1.500 - - 0 0 - 1.450 1.360 1.500 - - 0 - 0.00%
2023-10-16 0 1.450 1.360 1.450 1.450 1.450 3,000 4,350 1.4500 1.450 1.360 1.450 1.450 1.450 3,000 1.4500 -0.68%
2023-10-13 0 1.460 1.310 1.500 - - 0 0 - 1.460 1.310 1.500 - - 0 - 0.00%
2023-10-12 0 1.460 1.310 1.460 1.460 1.460 18,000 26,280 1.4600 1.460 1.310 1.460 1.460 1.460 18,000 1.4600 0.00%
2023-10-11 0 1.460 1.310 1.460 1.460 1.460 20,000 29,200 1.4600 1.460 1.310 1.460 1.460 1.460 20,000 1.4600 0.00%
2023-10-10 0 1.460 1.310 1.500 - - 0 0 - 1.460 1.310 1.500 - - 0 - 0.00%
2023-10-09 0 1.460 1.370 1.500 1.460 1.460 33,000 48,180 1.4600 1.460 1.370 1.500 1.460 1.460 33,000 1.4600 0.00%
2023-10-06 0 1.460 1.460 1.550 1.360 1.470 115,000 167,700 1.4583 1.460 1.460 1.550 1.360 1.470 115,000 1.4583 0.69%
2023-10-05 0 1.450 1.360 1.450 1.450 1.450 20,000 29,000 1.4500 1.450 1.360 1.450 1.450 1.450 20,000 1.4500 0.00%
2023-10-04 0 1.450 1.360 1.450 - - 0 0 - 1.450 1.360 1.450 - - 0 - -0.68%
2023-10-03 0 1.460 1.360 1.500 1.460 1.600 102,000 156,390 1.5332 1.460 1.360 1.500 1.460 1.600 102,000 1.5332 0.69%
2023-09-29 0 1.450 1.360 1.380 1.430 1.500 12,000 17,230 1.4358 1.450 1.360 1.380 1.430 1.500 12,000 1.4358 1.40%
2023-09-28 0 1.430 1.320 1.430 - - 0 0 - 1.430 1.320 1.430 - - 0 - 0.00%
2023-09-27 0 1.430 1.330 1.430 1.420 1.430 265,000 378,780 1.4294 1.430 1.330 1.430 1.420 1.430 265,000 1.4294 0.00%
2023-09-26 0 1.430 1.320 1.430 1.430 1.430 851,000 1,192,930 1.4018 1.430 1.320 1.430 1.430 1.430 851,000 1.4018 2.14%
2023-09-25 0 1.400 1.350 1.500 - - 0 0 - 1.400 1.350 1.500 - - 0 - 0.00%
2023-09-22 0 1.400 1.360 1.430 - - 420,000 588,000 1.4000 1.400 1.360 1.430 - - 420,000 1.4000 0.00%
2023-09-21 0 1.400 1.350 1.400 1.360 1.420 51,000 70,340 1.3792 1.400 1.350 1.400 1.360 1.420 51,000 1.3792 0.00%
2023-09-20 0 1.400 1.360 1.400 - - 0 0 - 1.400 1.360 1.400 - - 0 - -1.41%
2023-09-19 0 1.420 1.360 1.420 - - 0 0 - 1.420 1.360 1.420 - - 0 - -0.70%
2023-09-18 0 1.430 1.360 1.440 1.380 1.440 11,000 15,240 1.3855 1.430 1.360 1.440 1.380 1.440 11,000 1.3855 -1.38%
2023-09-15 0 1.450 1.380 1.490 - - 0 0 - 1.450 1.380 1.490 - - 0 - 0.00%
2023-09-14 0 1.450 1.370 1.450 1.450 1.450 50,000 72,500 1.4500 1.450 1.370 1.450 1.450 1.450 50,000 1.4500 0.00%
2023-09-13 0 1.450 1.410 1.450 1.380 1.450 56,000 78,410 1.4002 1.450 1.410 1.450 1.380 1.450 56,000 1.4002 2.11%
2023-09-12 0 1.420 1.420 1.450 1.380 1.420 21,000 29,360 1.3981 1.420 1.420 1.450 1.380 1.420 21,000 1.3981 -0.70%
2023-09-11 0 1.430 1.380 1.430 1.340 1.450 312,000 438,000 1.4038 1.430 1.380 1.430 1.340 1.450 312,000 1.4038 1.42%
2023-09-07 0 1.410 1.320 1.440 1.330 1.410 54,000 73,450 1.3602 1.410 1.320 1.440 1.330 1.410 54,000 1.3602 0.00%
2023-09-06 0 1.410 1.370 1.410 - - 0 0 - 1.410 1.370 1.410 - - 0 - 0.00%
2023-09-05 0 1.410 1.410 1.450 1.410 1.450 40,000 57,040 1.4260 1.410 1.410 1.450 1.410 1.450 40,000 1.4260 -3.42%
2023-09-04 0 1.460 1.460 1.530 1.460 1.540 195,000 293,570 1.5055 1.460 1.460 1.530 1.460 1.540 195,000 1.5055 -5.19%
2023-08-31 0 1.540 1.460 1.540 - - 0 0 - 1.540 1.460 1.540 - - 0 - 0.00%
2023-08-30 0 1.540 1.460 1.540 - - 0 0 - 1.540 1.460 1.540 - - 0 - 0.00%
2023-08-29 0 1.540 1.450 1.540 1.540 1.540 50,000 77,000 1.5400 1.540 1.450 1.540 1.540 1.540 50,000 1.5400 0.00%
2023-08-28 0 1.540 1.410 1.540 1.420 1.550 120,000 181,100 1.5092 1.540 1.410 1.540 1.420 1.550 120,000 1.5092 5.48%
2023-08-25 0 1.460 1.460 1.480 1.450 1.510 67,000 100,150 1.4948 1.460 1.460 1.480 1.450 1.510 67,000 1.4948 -3.31%
2023-08-24 0 1.510 1.450 1.510 1.480 1.510 100,000 150,150 1.5015 1.510 1.450 1.510 1.480 1.510 100,000 1.5015 0.00%
2023-08-23 0 1.510 1.420 1.510 1.510 1.510 53,000 80,030 1.5100 1.510 1.420 1.510 1.510 1.510 53,000 1.5100 0.00%
2023-08-22 0 1.510 1.410 1.510 1.500 1.550 50,000 77,050 1.5410 1.510 1.410 1.510 1.500 1.550 50,000 1.5410 2.72%
2023-08-21 0 1.470 1.410 1.470 1.430 1.470 150,000 219,520 1.4635 1.470 1.410 1.470 1.430 1.470 150,000 1.4635 2.08%
2023-08-18 0 1.440 1.400 1.440 1.400 1.450 4,000 5,650 1.4125 1.440 1.400 1.440 1.400 1.450 4,000 1.4125 0.70%
2023-08-17 0 1.430 1.400 1.430 1.400 1.440 111,000 157,550 1.4194 1.430 1.400 1.430 1.400 1.440 111,000 1.4194 -2.05%
2023-08-16 0 1.460 1.460 1.500 1.400 1.500 169,000 249,490 1.4763 1.460 1.460 1.500 1.400 1.500 169,000 1.4763 0.69%
2023-08-15 0 1.450 1.450 1.520 1.430 1.500 273,000 408,100 1.4949 1.450 1.450 1.520 1.430 1.500 273,000 1.4949 0.00%
2023-08-14 0 1.450 1.450 1.490 1.400 1.510 232,000 337,810 1.4561 1.450 1.450 1.490 1.400 1.510 232,000 1.4561 -2.68%
2023-08-11 0 1.490 1.420 1.490 1.450 1.500 151,000 224,990 1.4900 1.490 1.420 1.490 1.450 1.500 151,000 1.4900 3.47%
2023-08-10 0 1.440 1.400 1.440 1.380 1.440 29,000 40,560 1.3986 1.440 1.400 1.440 1.380 1.440 29,000 1.3986 0.70%
2023-08-09 0 1.430 1.400 1.430 1.400 1.440 512,000 717,900 1.4021 1.430 1.400 1.430 1.400 1.440 512,000 1.4021 -2.05%
2023-08-08 0 1.460 1.420 1.460 1.460 1.460 5,000 7,300 1.4600 1.460 1.420 1.460 1.460 1.460 5,000 1.4600 0.69%
2023-08-07 0 1.450 1.400 1.470 1.450 1.490 157,000 228,550 1.4557 1.450 1.400 1.470 1.450 1.490 157,000 1.4557 3.57%
2023-08-04 0 1.400 - 1.400 1.400 1.430 65,000 91,970 1.4149 1.400 - 1.400 1.400 1.430 65,000 1.4149 -6.04%
2023-08-03 0 1.490 1.470 1.500 - - 0 0 - 1.490 1.470 1.500 - - 0 - 0.00%
2023-08-02 0 1.490 1.470 1.520 1.470 1.500 54,000 80,780 1.4959 1.490 1.470 1.520 1.470 1.500 54,000 1.4959 0.00%
2023-08-01 0 1.490 1.430 1.490 1.410 1.500 254,000 378,810 1.4914 1.490 1.430 1.490 1.410 1.500 254,000 1.4914 0.00%
2023-07-31 0 1.490 1.420 1.490 - - 0 0 - 1.490 1.420 1.490 - - 0 - 0.00%
2023-07-28 0 1.490 1.470 1.490 1.420 1.500 257,000 375,300 1.4603 1.490 1.470 1.490 1.420 1.500 257,000 1.4603 0.00%
2023-07-27 0 1.490 1.450 1.490 1.360 1.500 189,000 276,850 1.4648 1.490 1.450 1.490 1.360 1.500 189,000 1.4648 6.43%
2023-07-26 0 1.400 1.360 1.430 1.350 1.400 280,000 389,250 1.3902 1.400 1.360 1.430 1.350 1.400 280,000 1.3902 0.00%
2023-07-25 0 1.400 1.360 1.400 1.400 1.400 96,000 134,400 1.4000 1.400 1.360 1.400 1.400 1.400 96,000 1.4000 0.00%
2023-07-24 0 1.400 1.360 1.400 - - 0 0 - 1.400 1.360 1.400 - - 0 - -2.10%
2023-07-21 0 1.430 1.390 1.430 1.450 1.450 185,000 268,250 1.4500 1.430 1.390 1.430 1.450 1.450 185,000 1.4500 2.14%
2023-07-20 0 1.400 1.340 1.400 1.330 1.450 108,000 152,560 1.4126 1.400 1.340 1.400 1.330 1.450 108,000 1.4126 0.00%
2023-07-19 0 1.400 1.320 1.400 1.400 1.400 50,000 70,000 1.4000 1.400 1.320 1.400 1.400 1.400 50,000 1.4000 2.94%
2023-07-18 0 1.360 1.360 1.390 1.330 1.400 52,000 71,830 1.3813 1.360 1.360 1.390 1.330 1.400 52,000 1.3813 0.00%
2023-07-14 0 1.360 1.260 1.370 1.360 1.380 14,000 19,150 1.3679 1.360 1.260 1.370 1.360 1.380 14,000 1.3679 0.74%
2023-07-13 0 1.350 1.350 1.360 1.250 1.360 276,000 367,670 1.3321 1.350 1.350 1.360 1.250 1.360 276,000 1.3321 0.75%
2023-07-12 0 1.340 1.320 1.340 1.300 1.350 189,000 253,940 1.3436 1.340 1.320 1.340 1.300 1.350 189,000 1.3436 -0.74%
2023-07-11 0 1.350 1.350 1.360 1.330 1.350 175,000 236,150 1.3494 1.350 1.350 1.360 1.330 1.350 175,000 1.3494 -0.74%
2023-07-10 0 1.360 1.360 1.390 1.230 1.360 456,000 588,450 1.2905 1.360 1.360 1.390 1.230 1.360 456,000 1.2905 5.43%
2023-07-07 0 1.290 1.240 1.290 - - 0 0 - 1.290 1.240 1.290 - - 0 - -0.77%
2023-07-06 0 1.300 1.300 1.330 1.250 1.300 25,000 31,590 1.2636 1.300 1.300 1.330 1.250 1.300 25,000 1.2636 1.56%
2023-07-05 0 1.280 1.240 1.290 - - 0 0 - 1.280 1.240 1.290 - - 0 - 0.00%
2023-07-04 0 1.280 1.240 1.300 - - 0 0 - 1.280 1.240 1.300 - - 0 - 0.00%
2023-07-03 0 1.280 1.240 1.280 1.280 1.280 100,000 128,000 1.2800 1.280 1.240 1.280 1.280 1.280 100,000 1.2800 2.40%
2023-06-30 0 1.250 1.230 1.280 - - 0 0 - 1.250 1.230 1.280 - - 0 - 0.00%
2023-06-29 0 1.250 1.230 1.270 1.240 1.250 48,000 59,860 1.2471 1.250 1.230 1.270 1.240 1.250 48,000 1.2471 0.81%
2023-06-28 0 1.240 1.230 1.280 - - 0 0 - 1.240 1.230 1.280 - - 0 - 0.00%
2023-06-27 0 1.240 1.230 1.260 1.240 1.240 2,000 2,480 1.2400 1.240 1.230 1.260 1.240 1.240 2,000 1.2400 -1.59%
2023-06-26 0 1.260 1.260 1.280 1.240 1.250 6,000 7,460 1.2433 1.260 1.260 1.280 1.240 1.250 6,000 1.2433 0.00%
2023-06-23 0 1.260 1.250 1.330 - - 0 0 - 1.260 1.250 1.330 - - 0 - 0.00%
2023-06-21 0 1.260 1.250 1.330 1.230 1.300 207,000 264,410 1.2773 1.260 1.250 1.330 1.230 1.300 207,000 1.2773 -3.08%
2023-06-20 0 1.300 1.260 1.330 - - 0 0 - 1.300 1.260 1.330 - - 0 - 0.00%
2023-06-19 0 1.300 1.250 1.340 1.210 1.300 140,000 178,720 1.2766 1.300 1.250 1.340 1.210 1.300 140,000 1.2766 0.00%
2023-06-16 0 1.300 1.240 1.340 1.260 1.300 102,000 131,560 1.2898 1.300 1.240 1.340 1.260 1.300 102,000 1.2898 2.36%
2023-06-15 0 1.270 1.270 1.280 1.250 1.260 14,000 17,520 1.2514 1.270 1.270 1.280 1.250 1.260 14,000 1.2514 0.00%
2023-06-14 0 1.270 1.230 1.270 - - 0 0 - 1.270 1.230 1.270 - - 0 - -0.78%
2023-06-13 0 1.280 1.260 1.280 1.230 1.280 8,000 10,020 1.2525 1.280 1.260 1.280 1.230 1.280 8,000 1.2525 0.00%
2023-06-12 0 1.280 1.250 1.280 1.280 1.280 16,000 20,480 1.2800 1.280 1.250 1.280 1.280 1.280 16,000 1.2800 -3.03%
2023-06-09 0 1.320 1.270 1.320 1.280 1.320 129,000 168,800 1.3085 1.320 1.270 1.320 1.280 1.320 129,000 1.3085 -0.75%
2023-06-08 0 1.330 1.300 1.330 1.220 1.350 114,000 150,220 1.3177 1.330 1.300 1.330 1.220 1.350 114,000 1.3177 2.31%
2023-06-07 0 1.300 1.250 1.300 1.230 1.300 2,000 2,530 1.2650 1.300 1.250 1.300 1.230 1.300 2,000 1.2650 2.36%
2023-06-06 0 1.270 1.260 1.270 1.270 1.270 30,000 38,100 1.2700 1.270 1.260 1.270 1.270 1.270 30,000 1.2700 -2.31%
2023-06-05 0 1.300 1.260 1.300 1.300 1.300 151,000 196,300 1.3000 1.300 1.260 1.300 1.300 1.300 151,000 1.3000 0.00%
2023-06-02 0 1.300 1.240 1.290 1.280 1.310 35,000 44,990 1.2854 1.300 1.240 1.290 1.280 1.310 35,000 1.2854 -1.52%
2023-06-01 0 1.320 1.280 1.320 1.270 1.320 51,000 66,820 1.3102 1.320 1.280 1.320 1.270 1.320 51,000 1.3102 1.54%
2023-05-31 0 1.300 1.230 1.320 1.280 1.300 28,000 36,150 1.2911 1.300 1.230 1.320 1.280 1.300 28,000 1.2911 -2.26%
2023-05-30 0 1.330 1.290 1.330 - - 0 0 - 1.330 1.290 1.330 - - 0 - 0.00%
2023-05-29 0 1.330 1.290 1.330 1.330 1.330 3,000 3,990 1.3300 1.330 1.290 1.330 1.330 1.330 3,000 1.3300 0.00%
2023-05-25 0 1.330 1.280 1.330 1.290 1.330 129,500 169,965 1.3125 1.330 1.280 1.330 1.290 1.330 129,500 1.3125 0.76%
2023-05-24 0 1.320 1.220 1.340 - - 0 0 - 1.320 1.220 1.340 - - 0 - 0.00%
2023-05-23 0 1.320 1.320 1.340 1.320 1.340 9,000 12,040 1.3378 1.320 1.320 1.340 1.320 1.340 9,000 1.3378 -0.75%
2023-05-22 0 1.330 1.320 1.350 1.320 1.340 36,000 47,700 1.3250 1.330 1.320 1.350 1.320 1.340 36,000 1.3250 -1.48%
2023-05-19 0 1.350 1.330 1.400 - - 0 0 - 1.350 1.330 1.400 - - 0 - 0.00%
2023-05-18 0 1.350 1.330 - 1.350 1.350 20,000 27,000 1.3500 1.350 1.330 - 1.350 1.350 20,000 1.3500 -1.46%
2023-05-17 0 1.370 1.330 1.400 - - 0 0 - 1.370 1.330 1.400 - - 0 - 0.00%
2023-05-16 0 1.370 1.320 1.370 1.320 1.370 371,000 499,130 1.3454 1.370 1.320 1.370 1.320 1.370 371,000 1.3454 0.00%
2023-05-15 0 1.370 1.320 1.370 1.320 1.370 135,000 183,900 1.3622 1.370 1.320 1.370 1.320 1.370 135,000 1.3622 0.00%
2023-05-12 0 1.370 1.300 - 1.370 1.370 230,000 315,100 1.3700 1.370 1.300 - 1.370 1.370 230,000 1.3700 0.00%
2023-05-11 0 1.370 1.300 1.370 - - 0 0 - 1.370 1.300 1.370 - - 0 - 0.00%
2023-05-10 0 1.370 1.330 1.370 1.350 1.370 5,000 6,770 1.3540 1.370 1.330 1.370 1.350 1.370 5,000 1.3540 1.48%
2023-05-09 0 1.350 1.330 1.350 1.330 1.350 105,000 141,730 1.3498 1.350 1.330 1.350 1.330 1.350 105,000 1.3498 0.00%
2023-05-08 0 1.350 1.320 1.350 1.320 1.350 162,000 217,770 1.3443 1.350 1.320 1.350 1.320 1.350 162,000 1.3443 0.00%
2023-05-05 0 1.350 1.310 1.350 1.320 1.350 121,000 163,120 1.3481 1.350 1.310 1.350 1.320 1.350 121,000 1.3481 0.00%
2023-05-04 0 1.350 1.330 1.350 1.310 1.350 196,000 262,930 1.3415 1.350 1.330 1.350 1.310 1.350 196,000 1.3415 0.00%
2023-05-03 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2023-05-02 0 1.350 1.300 1.450 - - 0 0 - 1.350 1.300 1.450 - - 0 - 0.00%
2023-04-28 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2023-04-27 0 1.350 1.300 1.350 1.330 1.350 11,000 14,650 1.3318 1.350 1.300 1.350 1.330 1.350 11,000 1.3318 2.27%
2023-04-26 0 1.320 1.300 1.330 1.280 1.350 426,000 570,480 1.3392 1.320 1.300 1.330 1.280 1.350 426,000 1.3392 -1.49%
2023-04-25 0 1.340 1.300 1.340 1.340 1.340 191,000 255,940 1.3400 1.340 1.300 1.340 1.340 1.340 191,000 1.3400 -0.74%
2023-04-24 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - 0.00%
2023-04-21 0 1.350 1.310 1.350 1.330 1.350 351,000 470,090 1.3393 1.350 1.310 1.350 1.330 1.350 351,000 1.3393 0.00%
2023-04-20 0 1.350 1.300 1.350 1.330 1.350 251,000 336,690 1.3414 1.350 1.300 1.350 1.330 1.350 251,000 1.3414 0.00%
2023-04-19 0 1.350 1.320 1.350 1.340 1.350 34,000 45,660 1.3429 1.350 1.320 1.350 1.340 1.350 34,000 1.3429 0.00%
2023-04-18 0 1.350 1.300 1.350 1.300 1.350 320,000 428,460 1.3389 1.350 1.300 1.350 1.300 1.350 320,000 1.3389 3.85%
2023-04-17 0 1.300 1.300 1.340 1.300 1.330 115,000 151,310 1.3157 1.300 1.300 1.340 1.300 1.330 115,000 1.3157 -3.70%
2023-04-14 0 1.350 1.320 1.350 1.300 1.350 841,000 1,115,640 1.3266 1.350 1.320 1.350 1.300 1.350 841,000 1.3266 0.00%
2023-04-13 0 1.350 1.300 1.380 1.300 1.350 1,249,000 1,679,610 1.3448 1.350 1.300 1.380 1.300 1.350 1,249,000 1.3448 0.00%
2023-04-12 0 1.350 1.300 1.380 1.290 1.350 109,000 144,420 1.3250 1.350 1.300 1.380 1.290 1.350 109,000 1.3250 0.00%
2023-04-11 0 1.350 1.360 1.380 1.350 1.380 8,000 11,010 1.3763 1.350 1.360 1.380 1.350 1.380 8,000 1.3763 -2.17%
2023-04-06 0 1.380 1.330 1.380 1.320 1.380 12,000 15,930 1.3275 1.380 1.330 1.380 1.320 1.380 12,000 1.3275 2.22%
2023-04-04 0 1.350 1.330 1.360 1.220 1.350 2,370,000 3,148,810 1.3286 1.350 1.330 1.360 1.220 1.350 2,370,000 1.3286 3.05%
2023-04-03 0 1.310 1.270 1.310 - - 0 0 - 1.310 1.270 1.310 - - 0 - -0.76%
2023-03-31 0 1.320 1.310 1.320 1.320 1.350 927,000 1,245,000 1.3430 1.320 1.310 1.320 1.320 1.350 927,000 1.3430 1.54%
2023-03-30 0 1.300 1.250 1.300 1.250 1.300 878,000 1,139,930 1.2983 1.300 1.250 1.300 1.250 1.300 878,000 1.2983 4.00%
2023-03-29 0 1.250 1.250 1.280 1.220 1.280 859,000 1,080,390 1.2577 1.250 1.250 1.280 1.220 1.280 859,000 1.2577 2.46%
2023-03-28 0 1.220 1.170 1.210 - - 0 0 - 1.220 1.170 1.210 - - 0 - 0.00%
2023-03-27 0 1.220 1.170 1.200 1.200 1.250 35,000 42,460 1.2131 1.220 1.170 1.200 1.200 1.250 35,000 1.2131 0.00%
2023-03-24 0 1.220 1.200 1.220 1.150 1.230 83,000 99,280 1.1961 1.220 1.200 1.220 1.150 1.230 83,000 1.1961 -0.81%
2023-03-23 0 1.230 1.150 1.170 1.180 1.230 27,000 32,140 1.1904 1.230 1.150 1.170 1.180 1.230 27,000 1.1904 0.82%
2023-03-22 0 1.220 - 1.280 1.220 1.350 380,000 485,150 1.2767 1.220 - 1.280 1.220 1.350 380,000 1.2767 -5.43%
2023-03-21 0 1.290 1.290 1.330 1.280 1.290 6,000 7,690 1.2817 1.290 1.290 1.330 1.280 1.290 6,000 1.2817 -0.77%
2023-03-20 0 1.300 1.280 1.410 - - 0 0 - 1.300 1.280 1.410 - - 0 - 0.00%
2023-03-17 0 1.300 1.280 1.340 1.300 1.300 9,000 11,700 1.3000 1.300 1.280 1.340 1.300 1.300 9,000 1.3000 -1.52%
2023-03-16 0 1.320 1.300 1.320 1.280 1.330 153,000 200,620 1.3112 1.320 1.300 1.320 1.280 1.330 153,000 1.3112 0.76%
2023-03-15 0 1.310 1.280 1.320 1.300 1.310 10,000 13,090 1.3090 1.310 1.280 1.320 1.300 1.310 10,000 1.3090 0.00%
2023-03-14 0 1.310 1.300 1.330 1.310 1.310 29,000 37,990 1.3100 1.310 1.300 1.330 1.310 1.310 29,000 1.3100 -1.50%
2023-03-13 0 1.330 1.330 1.380 1.270 1.330 42,000 55,060 1.3110 1.330 1.330 1.380 1.270 1.330 42,000 1.3110 0.00%
2023-03-10 0 1.330 1.290 1.330 1.260 1.330 206,000 268,610 1.3039 1.330 1.290 1.330 1.260 1.330 206,000 1.3039 1.53%
2023-03-09 0 1.310 1.280 1.330 - - 0 0 - 1.310 1.280 1.330 - - 0 - -1.50%
2023-03-08 0 1.330 1.290 1.330 1.310 1.330 283,000 375,660 1.3274 1.330 1.290 1.330 1.310 1.330 283,000 1.3274 -1.48%
2023-03-07 0 1.350 1.300 1.360 1.260 1.350 327,000 437,540 1.3380 1.350 1.300 1.360 1.260 1.350 327,000 1.3380 3.05%
2023-03-06 0 1.310 1.310 1.340 1.310 1.330 48,000 63,200 1.3167 1.310 1.310 1.340 1.310 1.330 48,000 1.3167 -2.96%
2023-03-03 0 1.350 1.310 1.350 - - 0 0 - 1.350 1.310 1.350 - - 0 - 0.00%
2023-03-02 0 1.350 1.320 1.350 1.320 1.380 58,000 78,510 1.3536 1.350 1.320 1.350 1.320 1.380 58,000 1.3536 -1.46%
2023-03-01 0 1.370 1.370 1.400 1.320 1.370 51,000 68,770 1.3484 1.370 1.370 1.400 1.320 1.370 51,000 1.3484 0.00%
2023-02-28 0 1.370 1.340 1.370 1.340 1.380 34,000 46,480 1.3671 1.370 1.340 1.370 1.340 1.380 34,000 1.3671 1.48%
2023-02-27 0 1.350 1.310 1.350 1.350 1.350 10,000 13,500 1.3500 1.350 1.310 1.350 1.350 1.350 10,000 1.3500 0.00%
2023-02-24 0 1.350 1.350 1.400 1.310 1.360 143,000 190,240 1.3303 1.350 1.350 1.400 1.310 1.360 143,000 1.3303 0.00%
2023-02-23 0 1.350 1.350 1.370 1.300 1.360 455,000 595,730 1.3093 1.350 1.350 1.370 1.300 1.360 455,000 1.3093 3.05%
2023-02-22 0 1.310 1.310 1.430 1.310 1.360 37,000 49,660 1.3422 1.310 1.310 1.430 1.310 1.360 37,000 1.3422 -3.68%
2023-02-21 0 1.360 1.310 1.430 1.300 1.360 41,000 54,280 1.3239 1.360 1.310 1.430 1.300 1.360 41,000 1.3239 0.00%
2023-02-20 0 1.360 1.320 1.360 - - 0 0 - 1.360 1.320 1.360 - - 0 - 0.00%
2023-02-17 0 1.360 1.310 1.380 1.330 1.360 27,000 36,420 1.3489 1.360 1.310 1.380 1.330 1.360 27,000 1.3489 0.74%
2023-02-16 0 1.350 1.350 1.430 1.310 1.350 12,000 15,800 1.3167 1.350 1.350 1.430 1.310 1.350 12,000 1.3167 0.00%
2023-02-15 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - -0.74%
2023-02-14 0 1.360 1.350 1.360 1.300 1.360 6,000 8,070 1.3450 1.360 1.350 1.360 1.300 1.360 6,000 1.3450 0.74%
2023-02-13 0 1.350 1.300 1.430 1.320 1.350 32,000 43,170 1.3491 1.350 1.300 1.430 1.320 1.350 32,000 1.3491 0.00%
2023-02-10 0 1.350 1.310 1.350 1.350 1.370 102,000 138,760 1.3604 1.350 1.310 1.350 1.350 1.370 102,000 1.3604 -0.74%
2023-02-09 0 1.360 1.300 1.360 1.350 1.370 50,000 68,060 1.3612 1.360 1.300 1.360 1.350 1.370 50,000 1.3612 -0.73%
2023-02-08 0 1.370 1.300 1.390 1.310 1.370 197,000 268,650 1.3637 1.370 1.300 1.390 1.310 1.370 197,000 1.3637 0.00%
2023-02-07 0 1.370 1.370 1.420 1.370 1.370 16,000 21,920 1.3700 1.370 1.370 1.420 1.370 1.370 16,000 1.3700 0.00%
2023-02-06 0 1.370 1.360 1.370 1.360 1.370 18,000 24,560 1.3644 1.370 1.360 1.370 1.360 1.370 18,000 1.3644 1.48%
2023-02-03 0 1.350 1.320 1.380 1.300 1.380 64,000 86,060 1.3447 1.350 1.320 1.380 1.300 1.380 64,000 1.3447 1.50%
2023-02-02 0 1.330 1.330 1.390 1.300 1.350 198,000 265,220 1.3395 1.330 1.330 1.390 1.300 1.350 198,000 1.3395 1.53%
2023-02-01 0 1.310 1.270 1.310 1.260 1.320 23,000 29,940 1.3017 1.310 1.270 1.310 1.260 1.320 23,000 1.3017 -0.76%
2023-01-31 0 1.320 1.270 1.330 1.320 1.320 10,000 13,200 1.3200 1.320 1.270 1.330 1.320 1.320 10,000 1.3200 -0.75%
2023-01-30 0 1.330 1.330 1.350 1.320 1.330 35,000 46,500 1.3286 1.330 1.330 1.350 1.320 1.330 35,000 1.3286 0.00%
2023-01-27 0 1.330 1.330 1.380 1.330 1.350 46,000 61,890 1.3454 1.330 1.330 1.380 1.330 1.350 46,000 1.3454 -0.75%
2023-01-26 0 1.340 1.340 1.420 1.300 1.390 884,000 1,212,150 1.3712 1.340 1.340 1.420 1.300 1.390 884,000 1.3712 3.88%
2023-01-20 0 1.290 1.280 1.290 1.280 1.300 705,000 914,550 1.2972 1.290 1.280 1.290 1.280 1.300 705,000 1.2972 0.00%
2023-01-19 0 1.290 1.280 1.320 1.280 1.310 21,000 27,140 1.2924 1.290 1.280 1.320 1.280 1.310 21,000 1.2924 0.78%
2023-01-18 0 1.280 1.280 1.300 1.270 1.270 3,000 3,890 1.2967 1.280 1.280 1.300 1.270 1.270 3,000 1.2967 -1.54%
2023-01-17 0 1.300 1.300 1.330 1.300 1.330 263,000 343,900 1.3076 1.300 1.300 1.330 1.300 1.330 263,000 1.3076 -2.99%
2023-01-16 0 1.340 1.340 1.390 1.300 1.400 670,000 896,070 1.3374 1.340 1.340 1.390 1.300 1.400 670,000 1.3374 0.75%
2023-01-13 0 1.330 1.320 1.350 1.330 1.410 291,000 395,290 1.3584 1.330 1.320 1.350 1.330 1.410 291,000 1.3584 -5.00%
2023-01-12 0 1.400 1.400 1.410 1.370 1.430 823,000 1,154,970 1.4034 1.400 1.400 1.410 1.370 1.430 823,000 1.4034 0.00%
2023-01-11 0 1.400 1.370 1.400 1.370 1.440 114,000 158,380 1.3893 1.400 1.370 1.400 1.370 1.440 114,000 1.3893 -3.45%
2023-01-10 0 1.450 1.450 1.480 1.350 1.450 1,055,000 1,483,310 1.4060 1.450 1.450 1.480 1.350 1.450 1,055,000 1.4060 3.57%
2023-01-09 0 1.400 1.380 1.400 1.350 1.400 585,000 809,890 1.3844 1.400 1.380 1.400 1.350 1.400 585,000 1.3844 0.00%
2023-01-06 0 1.400 1.380 1.410 1.350 1.420 679,000 940,010 1.3844 1.400 1.380 1.410 1.350 1.420 679,000 1.3844 1.45%
2023-01-05 0 1.380 1.380 1.410 1.330 1.410 764,000 1,058,210 1.3851 1.380 1.380 1.410 1.330 1.410 764,000 1.3851 0.73%
2023-01-04 0 1.370 1.320 1.370 1.290 1.400 572,000 768,770 1.3440 1.370 1.320 1.370 1.290 1.400 572,000 1.3440 2.24%
2023-01-03 0 1.340 1.310 1.340 1.310 1.350 147,000 195,000 1.3265 1.340 1.310 1.340 1.310 1.350 147,000 1.3265 -6.29%
2022-12-30 0 1.430 1.360 1.480 1.300 1.440 187,000 256,420 1.3712 1.430 1.360 1.480 1.300 1.440 187,000 1.3712 5.93%
2022-12-29 0 1.350 1.360 1.390 1.350 1.400 77,000 104,460 1.3566 1.350 1.360 1.390 1.350 1.400 77,000 1.3566 -3.57%
2022-12-28 0 1.400 1.400 1.440 1.330 1.400 344,000 473,100 1.3753 1.400 1.400 1.440 1.330 1.400 344,000 1.3753 -4.76%
2022-12-23 0 1.470 1.360 1.500 1.400 1.470 217,000 317,460 1.4629 1.470 1.360 1.500 1.400 1.470 217,000 1.4629 0.00%
2022-12-22 0 1.470 1.380 1.470 1.470 1.490 119,000 176,430 1.4826 1.470 1.380 1.470 1.470 1.490 119,000 1.4826 0.00%
2022-12-21 0 1.470 1.470 1.480 1.370 1.500 271,000 397,880 1.4682 1.470 1.470 1.480 1.370 1.500 271,000 1.4682 4.26%
2022-12-20 0 1.410 1.360 1.460 1.260 1.470 600,000 815,220 1.3587 1.410 1.360 1.460 1.260 1.470 600,000 1.3587 -2.76%
2022-12-19 0 1.450 1.440 1.470 1.430 1.630 524,000 773,210 1.4756 1.450 1.440 1.470 1.430 1.630 524,000 1.4756 -1.36%
2022-12-16 0 1.470 1.470 1.510 1.410 1.660 1,490,000 2,292,360 1.5385 1.470 1.470 1.510 1.410 1.660 1,490,000 1.5385 -8.70%
2022-12-15 0 1.610 1.610 1.650 1.480 1.740 1,138,000 1,847,320 1.6233 1.610 1.610 1.650 1.480 1.740 1,138,000 1.6233 -3.01%
2022-12-14 0 1.660 1.660 1.690 1.550 2.100 2,945,000 5,340,400 1.8134 1.660 1.660 1.690 1.550 2.100 2,945,000 1.8134 -19.42%
2022-12-13 0 2.060 2.060 2.070 1.440 2.060 11,548,000 20,668,540 1.7898 2.060 2.060 2.070 1.440 2.060 11,548,000 1.7898 57.25%
2022-12-12 0 1.310 1.310 1.330 1.100 1.500 3,763,000 4,953,970 1.3165 1.310 1.310 1.330 1.100 1.500 3,763,000 1.3165 19.09%
2022-12-09 0 1.100 1.100 1.180 1.070 1.120 1,001,000 1,080,130 1.0791 1.100 1.100 1.180 1.070 1.120 1,001,000 1.0791 -2.65%
2022-12-08 0 1.130 1.090 1.140 1.020 1.140 52,000 56,370 1.0840 1.130 1.090 1.140 1.020 1.140 52,000 1.0840 -1.74%
2022-12-07 0 1.150 1.030 1.150 1.030 1.180 206,000 228,810 1.1107 1.150 1.030 1.150 1.030 1.180 206,000 1.1107 10.58%
2022-12-06 0 1.040 1.040 1.170 1.040 1.060 250,000 260,610 1.0424 1.040 1.040 1.170 1.040 1.060 250,000 1.0424 1.96%
2022-12-05 0 1.020 1.010 1.020 1.010 1.050 130,000 134,920 1.0378 1.020 1.010 1.020 1.010 1.050 130,000 1.0378 0.00%
2022-12-02 0 1.020 0.970 1.020 1.000 1.020 35,000 35,210 1.0060 1.020 0.970 1.020 1.000 1.020 35,000 1.0060 3.03%
2022-12-01 0 0.990 0.990 1.000 0.980 1.050 29,000 29,090 1.0031 0.990 0.990 1.000 0.980 1.050 29,000 1.0031 -4.81%
2022-11-30 0 1.040 0.990 1.040 1.040 1.050 18,000 18,860 1.0478 1.040 0.990 1.040 1.040 1.050 18,000 1.0478 1.96%
2022-11-29 0 1.020 1.020 1.050 1.000 1.200 103,000 106,610 1.0350 1.020 1.020 1.050 1.000 1.200 103,000 1.0350 -1.92%
2022-11-28 0 1.040 1.000 1.120 0.970 1.090 447,000 461,040 1.0314 1.040 1.000 1.120 0.970 1.090 447,000 1.0314 -5.45%
2022-11-25 0 1.100 0.960 1.100 - - 0 0 - 1.100 0.960 1.100 - - 0 - 0.00%
2022-11-24 0 1.100 0.970 1.100 1.100 1.100 2,024,000 2,266,400 1.1198 1.100 0.970 1.100 1.100 1.100 2,024,000 1.1198 -1.79%
2022-11-23 0 1.120 1.080 1.130 1.020 1.080 28,000 29,040 1.0371 1.120 1.080 1.130 1.020 1.080 28,000 1.0371 9.80%
2022-11-22 0 1.020 1.020 1.040 1.020 1.020 11,000 11,220 1.0200 1.020 1.020 1.040 1.020 1.020 11,000 1.0200 -1.92%
2022-11-21 0 1.040 1.000 1.050 1.040 1.150 145,000 157,490 1.0861 1.040 1.000 1.050 1.040 1.150 145,000 1.0861 -1.89%
2022-11-18 0 1.060 0.950 1.060 - - 0 0 - 1.060 0.950 1.060 - - 0 - -2.75%
2022-11-17 0 1.090 0.970 1.090 0.960 1.140 21,000 20,450 0.9738 1.090 0.970 1.090 0.960 1.140 21,000 0.9738 11.22%
2022-11-16 0 0.980 0.950 0.980 0.940 0.990 206,000 202,920 0.9850 0.980 0.950 0.980 0.940 0.990 206,000 0.9850 3.16%
2022-11-15 0 0.950 0.940 0.990 0.950 1.000 625,000 620,070 0.9921 0.950 0.940 0.990 0.950 1.000 625,000 0.9921 0.00%
2022-11-14 0 0.950 0.930 0.950 0.930 0.960 1,077,000 1,032,740 0.9589 0.950 0.930 0.950 0.930 0.960 1,077,000 0.9589 2.15%
2022-11-11 0 0.930 0.910 0.930 0.920 0.970 170,000 158,030 0.9296 0.930 0.910 0.930 0.920 0.970 170,000 0.9296 0.00%
2022-11-10 0 0.930 0.930 0.970 0.930 0.980 42,000 40,090 0.9545 0.930 0.930 0.970 0.930 0.980 42,000 0.9545 -6.06%
2022-11-09 0 0.990 0.950 0.990 - - 2,000,000 2,000,000 1.0000 0.990 0.950 0.990 - - 2,000,000 1.0000 -1.00%
2022-11-08 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - -0.99%
2022-11-07 0 1.010 0.950 1.010 - - 0 0 - 1.010 0.950 1.010 - - 0 - -0.98%
2022-11-04 0 1.020 0.990 1.020 0.980 1.150 256,000 261,650 1.0221 1.020 0.990 1.020 0.980 1.150 256,000 1.0221 2.00%
2022-11-03 0 1.000 0.950 1.030 0.960 1.050 2,174,000 2,279,030 1.0483 1.000 0.950 1.030 0.960 1.050 2,174,000 1.0483 -1.96%
2022-11-02 0 1.020 0.970 1.020 0.970 1.020 28,000 27,410 0.9789 1.020 0.970 1.020 0.970 1.020 28,000 0.9789 5.15%
2022-11-01 0 0.970 0.940 0.990 0.930 0.970 2,200,000 2,089,510 0.9498 0.970 0.940 0.990 0.930 0.970 2,200,000 0.9498 2.11%
2022-10-31 0 0.950 0.940 0.950 - - 0 0 - 0.950 0.940 0.950 - - 0 - 0.00%
2022-10-28 0 0.950 0.940 0.950 0.950 0.950 2,004,000 1,903,800 0.9500 0.950 0.940 0.950 0.950 0.950 2,004,000 0.9500 0.00%
2022-10-27 0 0.950 0.950 1.030 0.920 0.970 469,000 440,520 0.9393 0.950 0.950 1.030 0.920 0.970 469,000 0.9393 1.06%
2022-10-26 0 0.940 0.940 0.950 0.940 0.960 74,000 69,620 0.9408 0.940 0.940 0.950 0.940 0.960 74,000 0.9408 -3.09%
2022-10-25 0 0.970 0.930 1.010 0.940 0.970 2,172,000 2,064,950 0.9507 0.970 0.930 1.010 0.940 0.970 2,172,000 0.9507 2.11%
2022-10-24 0 0.950 0.950 0.960 0.920 0.970 465,000 438,440 0.9429 0.950 0.950 0.960 0.920 0.970 465,000 0.9429 -2.06%
2022-10-21 0 0.970 0.970 1.020 0.970 0.970 50,000 48,500 0.9700 0.970 0.970 1.020 0.970 0.970 50,000 0.9700 0.00%
2022-10-20 0 0.970 0.940 1.100 0.930 0.970 314,000 298,060 0.9492 0.970 0.940 1.100 0.930 0.970 314,000 0.9492 0.00%
2022-10-19 0 0.970 0.970 1.000 0.950 0.970 185,000 178,430 0.9645 0.970 0.970 1.000 0.950 0.970 185,000 0.9645 0.00%
2022-10-18 0 0.970 0.950 0.990 0.950 1.020 2,105,000 2,041,210 0.9697 0.970 0.950 0.990 0.950 1.020 2,105,000 0.9697 0.00%
2022-10-17 0 0.970 0.970 0.990 0.950 0.980 2,130,000 2,024,480 0.9505 0.970 0.970 0.990 0.950 0.980 2,130,000 0.9505 -3.00%
2022-10-14 0 1.000 0.940 1.000 0.950 1.000 853,000 826,480 0.9689 1.000 0.940 1.000 0.950 1.000 853,000 0.9689 5.26%
2022-10-13 0 0.950 0.930 1.020 0.940 0.950 91,000 86,340 0.9488 0.950 0.930 1.020 0.940 0.950 91,000 0.9488 0.00%
2022-10-12 0 0.950 0.930 0.970 0.940 0.950 2,063,000 1,959,800 0.9500 0.950 0.930 0.970 0.940 0.950 2,063,000 0.9500 -1.04%
2022-10-11 0 0.960 0.930 0.960 0.930 0.970 2,265,000 2,150,220 0.9493 0.960 0.930 0.960 0.930 0.970 2,265,000 0.9493 1.05%
2022-10-10 0 0.950 0.930 0.960 0.920 0.950 258,000 244,650 0.9483 0.950 0.930 0.960 0.920 0.950 258,000 0.9483 1.06%
2022-10-07 0 0.940 0.930 1.000 0.930 0.950 121,000 114,450 0.9459 0.940 0.930 1.000 0.930 0.950 121,000 0.9459 1.08%
2022-10-06 0 0.930 0.930 0.940 0.930 0.930 21,000 19,530 0.9300 0.930 0.930 0.940 0.930 0.930 21,000 0.9300 -2.11%
2022-10-05 0 0.950 0.930 1.000 0.920 0.950 1,084,000 1,016,060 0.9373 0.950 0.930 1.000 0.920 0.950 1,084,000 0.9373 0.00%
2022-10-03 0 0.950 0.930 0.950 0.920 0.950 450,000 422,390 0.9386 0.950 0.930 0.950 0.920 0.950 450,000 0.9386 3.26%
2022-09-30 0 0.920 0.920 0.940 0.920 0.940 344,000 322,730 0.9382 0.920 0.920 0.940 0.920 0.940 344,000 0.9382 -3.16%
2022-09-29 0 0.950 0.920 0.980 0.930 0.950 33,000 31,190 0.9452 0.950 0.920 0.980 0.930 0.950 33,000 0.9452 0.00%
2022-09-28 0 0.950 0.950 1.090 0.920 0.950 1,132,000 1,072,020 0.9470 0.950 0.950 1.090 0.920 0.950 1,132,000 0.9470 0.00%
2022-09-27 0 0.950 0.930 1.080 0.950 0.960 10,000 9,540 0.9540 0.950 0.930 1.080 0.950 0.960 10,000 0.9540 0.00%
2022-09-26 0 0.950 0.940 1.000 0.890 0.960 482,000 450,230 0.9341 0.950 0.940 1.000 0.890 0.960 482,000 0.9341 2.15%
2022-09-23 0 0.930 0.930 0.940 0.920 0.950 121,000 113,460 0.9377 0.930 0.930 0.940 0.920 0.950 121,000 0.9377 -2.11%
2022-09-22 0 0.950 0.950 0.970 0.930 0.950 23,000 21,750 0.9457 0.950 0.950 0.970 0.930 0.950 23,000 0.9457 0.00%
2022-09-21 0 0.950 0.950 0.970 0.920 0.950 132,000 123,440 0.9352 0.950 0.950 0.970 0.920 0.950 132,000 0.9352 0.00%
2022-09-20 0 0.950 0.950 0.960 0.920 0.970 208,000 198,040 0.9521 0.950 0.950 0.960 0.920 0.970 208,000 0.9521 0.00%
2022-09-19 0 0.950 0.950 0.960 0.940 0.960 76,000 72,840 0.9584 0.950 0.950 0.960 0.940 0.960 76,000 0.9584 0.00%
2022-09-16 0 0.950 0.950 1.000 0.950 0.950 83,000 78,850 0.9500 0.950 0.950 1.000 0.950 0.950 83,000 0.9500 2.15%
2022-09-15 0 0.930 0.930 0.950 0.920 0.950 49,000 45,850 0.9357 0.930 0.930 0.950 0.920 0.950 49,000 0.9357 -2.11%
2022-09-14 0 0.950 0.950 0.960 0.930 0.950 15,000 13,990 0.9327 0.950 0.950 0.960 0.930 0.950 15,000 0.9327 0.00%
2022-09-13 0 0.950 0.920 0.950 0.950 0.970 1,354,000 1,299,960 0.9601 0.950 0.920 0.950 0.950 0.970 1,354,000 0.9601 -2.06%
2022-09-09 0 0.970 0.950 - 0.970 0.970 1,069,000 1,016,930 0.9513 0.970 0.950 - 0.970 0.970 1,069,000 0.9513 2.11%
2022-09-08 0 0.950 0.930 0.970 0.920 0.950 67,000 63,180 0.9430 0.950 0.930 0.970 0.920 0.950 67,000 0.9430 0.00%
2022-09-07 0 0.950 0.920 0.950 - - 2,000,000 1,900,000 0.9500 0.950 0.920 0.950 - - 2,000,000 0.9500 0.00%
2022-09-06 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2022-09-05 0 0.950 0.940 0.950 0.910 0.950 34,000 31,960 0.9400 0.950 0.940 0.950 0.910 0.950 34,000 0.9400 2.15%
2022-09-02 0 0.930 0.910 0.950 0.920 0.930 2,024,000 1,942,130 0.9596 0.930 0.910 0.950 0.920 0.930 2,024,000 0.9596 -3.12%
2022-09-01 0 0.960 0.920 1.000 - - 0 0 - 0.960 0.920 1.000 - - 0 - 0.00%
2022-08-31 0 0.960 0.920 0.960 0.960 0.960 20,000 19,200 0.9600 0.960 0.920 0.960 0.960 0.960 20,000 0.9600 0.00%
2022-08-30 0 0.960 0.960 1.000 0.960 0.960 11,000 10,560 0.9600 0.960 0.960 1.000 0.960 0.960 11,000 0.9600 2.13%
2022-08-29 0 0.940 0.940 0.960 0.920 0.950 1,046,000 983,250 0.9400 0.940 0.940 0.960 0.920 0.950 1,046,000 0.9400 0.00%
2022-08-26 0 0.940 0.940 1.000 0.930 1.020 177,000 173,850 0.9822 0.940 0.940 1.000 0.930 1.020 177,000 0.9822 0.00%
2022-08-25 0 0.940 0.940 0.980 0.930 0.940 12,000 11,210 0.9342 0.940 0.940 0.980 0.930 0.940 12,000 0.9342 0.00%
2022-08-24 0 0.940 0.940 0.950 0.890 0.940 185,000 169,780 0.9177 0.940 0.940 0.950 0.890 0.940 185,000 0.9177 -1.05%
2022-08-23 0 0.950 0.950 0.960 0.920 0.950 36,000 33,630 0.9342 0.950 0.950 0.960 0.920 0.950 36,000 0.9342 1.06%
2022-08-22 0 0.940 0.940 0.970 0.920 0.950 1,403,000 1,322,750 0.9428 0.940 0.940 0.970 0.920 0.950 1,403,000 0.9428 1.08%
2022-08-19 0 0.930 0.930 0.950 0.920 0.950 29,000 27,160 0.9366 0.930 0.930 0.950 0.920 0.950 29,000 0.9366 0.00%
2022-08-18 0 0.930 0.930 0.950 0.920 0.940 40,000 37,050 0.9263 0.930 0.930 0.950 0.920 0.940 40,000 0.9263 0.00%
2022-08-17 0 0.930 0.930 0.950 0.920 0.950 28,000 26,520 0.9471 0.930 0.930 0.950 0.920 0.950 28,000 0.9471 -1.06%
2022-08-16 0 0.940 0.930 0.960 0.920 0.940 683,000 641,720 0.9396 0.940 0.930 0.960 0.920 0.940 683,000 0.9396 1.08%
2022-08-15 0 0.930 0.920 0.950 0.920 0.940 26,000 24,070 0.9258 0.930 0.920 0.950 0.920 0.940 26,000 0.9258 -1.06%
2022-08-12 0 0.940 0.940 0.960 0.940 0.970 117,000 113,280 0.9682 0.940 0.940 0.960 0.940 0.970 117,000 0.9682 0.00%
2022-08-11 0 0.940 0.940 0.970 0.930 0.970 20,000 19,060 0.9530 0.940 0.940 0.970 0.930 0.970 20,000 0.9530 0.00%
2022-08-10 0 0.940 0.940 0.970 0.910 0.950 132,000 123,620 0.9365 0.940 0.940 0.970 0.910 0.950 132,000 0.9365 -1.05%
2022-08-09 0 0.950 0.950 0.980 0.920 0.980 17,000 15,830 0.9312 0.950 0.950 0.980 0.920 0.980 17,000 0.9312 0.00%
2022-08-08 0 0.950 0.950 0.990 0.920 0.950 32,000 30,080 0.9400 0.950 0.950 0.990 0.920 0.950 32,000 0.9400 4.40%
2022-08-05 0 0.910 0.910 0.940 0.910 0.940 22,000 20,430 0.9286 0.910 0.910 0.940 0.910 0.940 22,000 0.9286 -3.19%
2022-08-04 0 0.940 0.910 0.960 - - 0 0 - 0.940 0.910 0.960 - - 0 - 0.00%
2022-08-03 0 0.940 0.910 0.960 - - 0 0 - 0.940 0.910 0.960 - - 0 - 0.00%
2022-08-02 0 0.940 0.900 0.950 0.920 0.980 61,000 57,290 0.9392 0.940 0.900 0.950 0.920 0.980 61,000 0.9392 -4.08%
2022-08-01 0 0.980 0.970 0.980 0.950 1.000 786,000 771,720 0.9818 0.980 0.970 0.980 0.950 1.000 786,000 0.9818 2.08%
2022-07-29 0 0.960 0.960 1.020 0.930 0.980 105,000 101,540 0.9670 0.960 0.960 1.020 0.930 0.980 105,000 0.9670 0.00%
2022-07-28 0 0.960 0.930 0.960 - - 0 0 - 0.960 0.930 0.960 - - 0 - 0.00%
2022-07-27 0 0.960 0.930 0.980 0.930 0.960 196,000 187,000 0.9541 0.960 0.930 0.980 0.930 0.960 196,000 0.9541 0.00%
2022-07-26 0 0.960 0.920 0.960 - - 0 0 - 0.960 0.920 0.960 - - 0 - 0.00%
2022-07-25 0 0.960 0.950 0.970 0.910 0.970 116,000 108,990 0.9396 0.960 0.950 0.970 0.910 0.970 116,000 0.9396 1.05%
2022-07-22 0 0.950 0.910 0.970 0.950 0.980 243,000 236,210 0.9721 0.950 0.910 0.970 0.950 0.980 243,000 0.9721 0.00%
2022-07-21 0 0.950 0.910 0.970 - - 0 0 - 0.950 0.910 0.970 - - 0 - 0.00%
2022-07-20 0 0.950 0.910 0.960 0.950 0.980 342,000 329,090 0.9623 0.950 0.910 0.960 0.950 0.980 342,000 0.9623 -2.06%
2022-07-19 0 0.970 0.960 0.980 0.950 0.980 774,000 746,660 0.9647 0.970 0.960 0.980 0.950 0.980 774,000 0.9647 0.00%
2022-07-18 0 0.970 0.920 0.970 0.950 0.980 128,000 123,870 0.9677 0.970 0.920 0.970 0.950 0.980 128,000 0.9677 -1.02%
2022-07-15 0 0.980 0.950 0.980 0.980 0.980 52,000 50,960 0.9800 0.980 0.950 0.980 0.980 0.980 52,000 0.9800 0.00%
2022-07-14 0 0.980 0.950 0.980 0.980 0.980 150,000 147,000 0.9800 0.980 0.950 0.980 0.980 0.980 150,000 0.9800 0.00%
2022-07-13 0 0.980 0.950 0.980 0.950 0.980 119,000 115,380 0.9696 0.980 0.950 0.980 0.950 0.980 119,000 0.9696 1.03%
2022-07-12 0 0.970 0.950 0.980 - - 0 0 - 0.970 0.950 0.980 - - 0 - 0.00%
2022-07-11 0 0.970 0.950 0.980 0.950 0.980 240,000 233,390 0.9725 0.970 0.950 0.980 0.950 0.980 240,000 0.9725 0.00%
2022-07-08 0 0.970 0.950 0.980 - - 2,000,000 1,940,000 0.9700 0.970 0.950 0.980 - - 2,000,000 0.9700 0.00%
2022-07-07 0 0.970 0.950 0.980 0.950 0.970 197,000 190,010 0.9645 0.970 0.950 0.980 0.950 0.970 197,000 0.9645 0.00%
2022-07-06 0 0.970 0.940 0.970 0.970 0.970 116,000 112,520 0.9700 0.970 0.940 0.970 0.970 0.970 116,000 0.9700 0.00%
2022-07-05 0 0.970 0.950 0.980 0.940 0.980 501,000 481,110 0.9603 0.970 0.950 0.980 0.940 0.980 501,000 0.9603 -1.02%
2022-07-04 0 0.980 0.940 0.980 0.940 0.980 36,000 34,420 0.9561 0.980 0.940 0.980 0.940 0.980 36,000 0.9561 3.16%
2022-06-30 0 0.950 0.940 0.960 0.950 0.960 13,000 12,460 0.9585 0.950 0.940 0.960 0.950 0.960 13,000 0.9585 -1.04%
2022-06-29 0 0.960 0.960 0.980 0.940 0.960 52,000 49,400 0.9500 0.960 0.960 0.980 0.940 0.960 52,000 0.9500 0.00%
2022-06-28 0 0.960 0.940 0.960 0.940 0.960 75,000 71,220 0.9496 0.960 0.940 0.960 0.940 0.960 75,000 0.9496 -1.03%
2022-06-27 0 0.970 0.940 0.970 0.960 0.970 120,000 115,400 0.9617 0.970 0.940 0.970 0.960 0.970 120,000 0.9617 1.04%
2022-06-24 0 0.960 0.950 0.960 0.930 0.970 561,000 536,440 0.9562 0.960 0.950 0.960 0.930 0.970 561,000 0.9562 -1.03%
2022-06-23 0 0.970 0.950 0.970 0.970 0.970 97,000 94,090 0.9700 0.970 0.950 0.970 0.970 0.970 97,000 0.9700 0.00%
2022-06-22 0 0.970 0.960 0.970 0.960 0.970 331,000 319,970 0.9667 0.970 0.960 0.970 0.960 0.970 331,000 0.9667 3.19%
2022-06-21 0 0.940 0.930 0.970 0.940 0.970 15,000 14,380 0.9587 0.940 0.930 0.970 0.940 0.970 15,000 0.9587 -3.09%
2022-06-20 0 0.970 0.930 0.970 0.940 0.970 107,000 103,650 0.9687 0.970 0.930 0.970 0.940 0.970 107,000 0.9687 2.11%
2022-06-17 0 0.950 0.930 0.940 0.930 0.950 176,000 165,640 0.9411 0.950 0.930 0.940 0.930 0.950 176,000 0.9411 0.00%
2022-06-16 0 0.950 0.950 0.960 0.950 0.950 13,000 12,350 0.9500 0.950 0.950 0.960 0.950 0.950 13,000 0.9500 0.00%
2022-06-15 0 0.950 0.950 0.970 0.940 0.970 83,000 79,630 0.9594 0.950 0.950 0.970 0.940 0.970 83,000 0.9594 0.00%
2022-06-14 0 0.950 0.940 0.970 0.950 0.970 43,000 41,000 0.9535 0.950 0.940 0.970 0.950 0.970 43,000 0.9535 0.00%
2022-06-13 0 0.950 0.940 0.950 0.930 0.950 50,000 47,160 0.9432 0.950 0.940 0.950 0.930 0.950 50,000 0.9432 1.06%
2022-06-10 0 0.940 0.940 0.950 0.930 0.950 634,000 595,950 0.9400 0.940 0.940 0.950 0.930 0.950 634,000 0.9400 -1.05%
2022-06-09 0 0.950 0.940 0.980 0.940 0.950 241,000 228,260 0.9471 0.950 0.940 0.980 0.940 0.950 241,000 0.9471 0.00%
2022-06-08 0 0.950 0.930 0.960 0.940 0.960 137,000 129,110 0.9424 0.950 0.930 0.960 0.940 0.960 137,000 0.9424 -1.04%
2022-06-07 0 0.960 0.960 0.970 0.930 0.960 30,000 28,460 0.9487 0.960 0.960 0.970 0.930 0.960 30,000 0.9487 0.44%
2022-06-06 0 0.960 0.930 0.970 0.920 0.970 2,762,000 2,611,850 0.9456 0.956 0.926 0.966 0.916 0.966 2,774,137 0.9415 2.13%
2022-06-02 0 0.940 0.920 0.950 0.900 0.940 272,000 252,230 0.9273 0.936 0.916 0.946 0.896 0.936 273,195 0.9233 0.00%
2022-06-01 0 0.940 0.940 0.960 0.930 1.000 1,134,000 1,099,450 0.9695 0.936 0.936 0.956 0.926 0.996 1,138,983 0.9653 -3.09%
2022-05-31 0 0.970 0.940 0.980 0.960 1.100 332,000 329,610 0.9928 0.966 0.936 0.976 0.956 1.095 333,459 0.9885 3.19%
2022-05-30 1 - - - - - 0 0 - 0.936 - - - - 0 - 0.00%
2022-05-27 0 0.940 0.930 0.940 0.930 0.950 125,000 117,170 0.9374 0.936 0.926 0.936 0.926 0.946 125,549 0.9333 -1.05%
2022-05-26 0 0.950 0.930 0.950 0.920 0.950 2,802,000 2,621,230 0.9355 0.946 0.926 0.946 0.916 0.946 2,814,313 0.9314 0.00%
2022-05-25 0 0.950 0.930 0.950 0.930 0.950 137,000 128,610 0.9388 0.946 0.926 0.946 0.926 0.946 137,602 0.9347 0.00%
2022-05-24 0 0.950 0.930 0.960 0.930 0.950 480,000 455,740 0.9495 0.946 0.926 0.956 0.926 0.946 482,109 0.9453 1.06%
2022-05-23 0 0.940 0.940 0.950 0.940 0.960 697,000 666,140 0.9557 0.936 0.936 0.946 0.936 0.956 700,063 0.9515 -1.05%
2022-05-20 0 0.950 0.950 0.970 0.920 0.950 3,376,000 3,178,800 0.9416 0.946 0.946 0.966 0.916 0.946 3,390,835 0.9375 0.00%
2022-05-19 0 0.950 0.940 0.950 0.900 0.950 1,118,000 1,040,960 0.9311 0.946 0.936 0.946 0.896 0.946 1,122,913 0.9270 0.00%
2022-05-18 0 0.950 0.940 0.950 0.920 0.950 2,070,000 1,954,380 0.9441 0.946 0.936 0.946 0.916 0.946 2,079,096 0.9400 0.00%
2022-05-17 0 0.950 0.910 0.930 0.920 0.950 362,000 338,940 0.9363 0.946 0.906 0.926 0.916 0.946 363,591 0.9322 0.00%
2022-05-16 0 0.950 0.900 0.970 - - 0 0 - 0.946 0.896 0.966 - - 0 - 0.00%
2022-05-13 0 0.950 0.930 0.940 0.910 0.950 130,000 121,210 0.9324 0.946 0.926 0.936 0.906 0.946 130,571 0.9283 0.00%
2022-05-12 0 0.950 0.900 0.940 0.910 0.950 747,000 690,200 0.9240 0.946 0.896 0.936 0.906 0.946 750,282 0.9199 0.00%
2022-05-11 0 0.950 0.910 0.950 0.960 0.960 22,000 21,120 0.9600 0.946 0.906 0.946 0.956 0.956 22,097 0.9558 0.00%
2022-05-10 0 0.950 0.940 0.950 0.900 0.950 786,000 734,420 0.9344 0.946 0.936 0.946 0.896 0.946 789,454 0.9303 0.00%
2022-05-06 0 0.950 0.950 0.960 0.950 0.960 317,000 302,880 0.9555 0.946 0.946 0.956 0.946 0.956 318,393 0.9513 -1.04%
2022-05-05 0 0.960 0.960 0.990 0.940 0.990 354,000 346,020 0.9775 0.956 0.956 0.986 0.936 0.986 355,556 0.9732 0.00%
2022-05-04 0 0.960 0.960 0.980 0.960 0.980 662,000 648,490 0.9796 0.956 0.956 0.976 0.956 0.976 664,909 0.9753 -3.03%
2022-05-03 0 0.990 0.960 1.010 0.970 1.010 1,200,000 1,197,960 0.9983 0.986 0.956 1.006 0.966 1.006 1,205,273 0.9939 0.00%
2022-04-29 0 0.990 0.990 1.010 0.960 0.990 250,000 244,350 0.9774 0.986 0.986 1.006 0.956 0.986 251,099 0.9731 0.00%
2022-04-28 0 0.990 0.970 1.000 1.000 1.010 130,000 131,200 1.0092 0.986 0.966 0.996 0.996 1.006 130,571 1.0048 1.02%
2022-04-27 0 0.980 0.980 1.010 0.960 1.010 725,000 727,200 1.0030 0.976 0.976 1.006 0.956 1.006 728,186 0.9986 0.00%
2022-04-26 0 0.980 0.950 1.000 0.950 0.980 582,000 559,260 0.9609 0.976 0.946 0.996 0.946 0.976 584,557 0.9567 0.00%
2022-04-25 0 0.980 0.940 1.000 0.950 0.980 104,000 100,700 0.9683 0.976 0.936 0.996 0.946 0.976 104,457 0.9640 0.00%
2022-04-22 0 0.980 0.960 1.010 0.950 0.980 137,000 132,400 0.9664 0.976 0.956 1.006 0.946 0.976 137,602 0.9622 0.00%
2022-04-21 0 0.980 0.980 0.990 0.940 0.980 135,000 130,510 0.9667 0.976 0.976 0.986 0.936 0.976 135,593 0.9625 0.00%
2022-04-20 0 0.980 0.980 1.010 0.970 1.010 258,000 254,230 0.9854 0.976 0.976 1.006 0.966 1.006 259,134 0.9811 1.03%
2022-04-19 0 0.970 0.960 1.030 0.940 0.980 881,000 842,280 0.9560 0.966 0.956 1.025 0.936 0.976 884,871 0.9519 0.00%
2022-04-14 0 0.970 0.970 1.000 0.930 0.970 602,000 567,660 0.9430 0.966 0.966 0.996 0.926 0.966 604,645 0.9388 0.00%
2022-04-13 0 0.970 0.970 1.000 0.950 0.980 243,000 234,260 0.9640 0.966 0.966 0.996 0.946 0.976 244,068 0.9598 0.00%
2022-04-12 0 0.970 0.990 1.020 0.950 1.000 338,000 330,150 0.9768 0.966 0.986 1.016 0.946 0.996 339,485 0.9725 -2.02%
2022-04-11 0 0.990 0.990 1.010 0.930 0.990 202,000 196,800 0.9743 0.986 0.986 1.006 0.926 0.986 202,888 0.9700 0.00%
2022-04-08 0 0.990 0.990 1.000 0.990 1.000 183,000 182,140 0.9953 0.986 0.986 0.996 0.986 0.996 183,804 0.9909 -1.00%
2022-04-07 0 1.000 0.970 1.010 1.000 1.020 395,000 397,830 1.0072 0.996 0.966 1.006 0.996 1.016 396,736 1.0028 -1.96%
2022-04-06 0 1.020 0.980 1.020 0.980 1.020 331,000 335,790 1.0145 1.016 0.976 1.016 0.976 1.016 332,454 1.0100 -0.97%
2022-04-04 0 1.030 1.010 1.030 1.000 1.030 1,083,000 1,095,970 1.0120 1.025 1.006 1.025 0.996 1.025 1,087,759 1.0075 4.04%
2022-04-01 0 0.990 0.970 1.000 0.950 0.990 341,000 335,540 0.9840 0.986 0.966 0.996 0.946 0.986 342,498 0.9797 0.00%
2022-03-31 0 0.990 0.990 1.000 0.980 1.000 345,000 342,780 0.9936 0.986 0.986 0.996 0.976 0.996 346,516 0.9892 1.02%
2022-03-30 0 0.980 0.990 1.000 0.980 1.030 306,000 308,240 1.0073 0.976 0.986 0.996 0.976 1.025 307,345 1.0029 -4.85%
2022-03-29 0 1.030 1.010 1.040 1.030 1.060 755,000 786,200 1.0413 1.025 1.006 1.035 1.025 1.055 758,318 1.0368 -1.90%
2022-03-28 0 1.050 1.050 1.070 1.030 1.090 1,542,000 1,623,390 1.0528 1.045 1.045 1.065 1.025 1.085 1,548,776 1.0482 -2.78%
2022-03-25 0 1.080 1.080 1.090 1.030 1.120 520,000 551,460 1.0605 1.075 1.075 1.085 1.025 1.115 522,285 1.0559 0.93%
2022-03-24 0 1.070 1.070 1.100 1.030 1.100 225,000 237,890 1.0573 1.065 1.065 1.095 1.025 1.095 225,989 1.0527 1.90%
2022-03-23 0 1.050 1.050 1.070 0.970 1.060 166,000 168,940 1.0177 1.045 1.045 1.065 0.966 1.055 166,729 1.0133 5.00%
2022-03-22 0 1.000 0.990 1.020 0.980 1.020 68,000 68,580 1.0085 0.996 0.986 1.016 0.976 1.016 68,299 1.0041 -1.96%
2022-03-21 0 1.020 1.000 1.030 0.920 1.050 600,000 604,170 1.0070 1.016 0.996 1.025 0.916 1.045 602,637 1.0025 12.09%
2022-03-18 0 0.910 0.900 0.910 0.850 0.970 2,268,000 2,065,580 0.9107 0.906 0.896 0.906 0.846 0.966 2,277,966 0.9068 -6.19%
2022-03-17 0 0.970 0.970 0.990 0.950 1.020 1,255,000 1,257,180 1.0017 0.966 0.966 0.986 0.946 1.016 1,260,515 0.9974 -2.02%
2022-03-16 0 0.990 0.980 1.000 0.930 1.000 1,156,000 1,140,510 0.9866 0.986 0.976 0.996 0.926 0.996 1,161,080 0.9823 0.00%
2022-03-15 0 0.990 0.980 1.000 0.930 1.000 428,000 423,870 0.9904 0.986 0.976 0.996 0.926 0.996 429,881 0.9860 -1.00%
2022-03-14 0 1.000 0.990 1.010 0.940 1.020 311,000 307,000 0.9871 0.996 0.986 1.006 0.936 1.016 312,367 0.9828 -1.96%
2022-03-11 0 1.020 1.010 1.020 0.990 1.030 194,000 196,500 1.0129 1.016 1.006 1.016 0.986 1.025 194,852 1.0085 -0.97%
2022-03-10 0 1.030 1.030 1.060 0.970 1.030 649,000 655,520 1.0100 1.025 1.025 1.055 0.966 1.025 651,852 1.0056 0.00%
2022-03-09 0 1.030 1.020 1.030 0.990 1.030 281,000 288,410 1.0264 1.025 1.016 1.025 0.986 1.025 282,235 1.0219 0.00%
2022-03-08 0 1.030 1.020 1.040 1.030 1.040 88,000 90,650 1.0301 1.025 1.016 1.035 1.025 1.035 88,387 1.0256 0.00%
2022-03-07 0 1.030 1.030 1.050 0.980 1.040 219,000 223,740 1.0216 1.025 1.025 1.045 0.976 1.035 219,962 1.0172 0.98%
2022-03-04 0 1.020 1.020 1.040 0.940 1.040 320,000 317,630 0.9926 1.016 1.016 1.035 0.936 1.035 321,406 0.9883 0.00%
2022-03-03 0 1.020 1.020 1.080 1.000 1.070 86,000 89,580 1.0416 1.016 1.016 1.075 0.996 1.065 86,378 1.0371 -2.86%
2022-03-02 0 1.050 1.050 1.140 1.000 1.060 1,385,000 1,456,030 1.0513 1.045 1.045 1.135 0.996 1.055 1,391,086 1.0467 0.00%
2022-03-01 0 1.050 1.050 1.090 1.050 1.100 185,000 197,320 1.0666 1.045 1.045 1.085 1.045 1.095 185,813 1.0619 -2.78%
2022-02-28 0 1.080 1.080 1.110 1.070 1.130 144,000 157,840 1.0961 1.075 1.075 1.105 1.065 1.125 144,633 1.0913 -4.42%
2022-02-25 0 1.130 1.090 1.130 1.150 1.150 50,000 57,500 1.1500 1.125 1.085 1.125 1.145 1.145 50,220 1.1450 3.67%
2022-02-24 0 1.090 1.080 1.150 1.060 1.170 1,400,000 1,576,680 1.1262 1.085 1.075 1.145 1.055 1.165 1,406,152 1.1213 -1.80%
2022-02-23 0 1.110 1.080 1.110 1.080 1.150 81,000 89,760 1.1081 1.105 1.075 1.105 1.075 1.145 81,356 1.1033 2.78%
2022-02-22 0 1.080 1.070 1.090 1.070 1.100 43,000 46,740 1.0870 1.075 1.065 1.085 1.065 1.095 43,189 1.0822 -1.82%
2022-02-21 0 1.100 1.090 1.150 1.070 1.100 183,000 197,740 1.0805 1.095 1.085 1.145 1.065 1.095 183,804 1.0758 0.92%
2022-02-18 0 1.090 1.100 1.170 1.090 1.130 358,000 402,170 1.1234 1.085 1.095 1.165 1.085 1.125 359,573 1.1185 -0.91%
2022-02-17 0 1.100 1.100 1.140 1.080 1.150 1,739,000 1,984,520 1.1412 1.095 1.095 1.135 1.075 1.145 1,746,642 1.1362 -2.65%
2022-02-16 0 1.130 1.130 1.160 1.120 1.170 1,051,000 1,197,980 1.1398 1.125 1.125 1.155 1.115 1.165 1,055,618 1.1349 -2.59%
2022-02-15 0 1.160 1.150 1.170 1.070 1.160 887,000 980,220 1.1051 1.155 1.145 1.165 1.065 1.155 890,898 1.1003 3.57%
2022-02-14 0 1.120 1.110 1.160 1.110 1.140 263,000 297,010 1.1293 1.115 1.105 1.155 1.105 1.135 264,156 1.1244 -1.75%
2022-02-11 0 1.140 1.150 1.170 1.110 1.170 149,000 171,040 1.1479 1.135 1.145 1.165 1.105 1.165 149,655 1.1429 -0.87%
2022-02-10 0 1.150 1.150 1.170 1.150 1.170 64,000 73,830 1.1536 1.145 1.145 1.165 1.145 1.165 64,281 1.1485 -1.71%
2022-02-09 0 1.170 1.160 1.170 1.150 1.170 32,000 37,300 1.1656 1.165 1.155 1.165 1.145 1.165 32,141 1.1605 0.86%
2022-02-08 0 1.160 1.160 1.220 1.160 1.250 614,000 753,630 1.2274 1.155 1.155 1.215 1.155 1.245 616,698 1.2220 -4.92%
2022-02-07 0 1.220 1.140 1.230 1.140 1.220 1,240,000 1,458,960 1.1766 1.215 1.135 1.225 1.135 1.215 1,245,449 1.1714 1.67%
2022-02-04 0 1.200 1.200 1.220 1.200 1.200 5,000 6,000 1.2000 1.195 1.195 1.215 1.195 1.195 5,022 1.1948 3.45%
2022-01-31 0 1.160 1.160 1.180 - - 0 0 - 1.155 1.155 1.175 - - 0 - 0.87%
2022-01-28 0 1.150 1.150 1.190 1.150 1.200 67,000 79,330 1.1840 1.145 1.145 1.185 1.145 1.195 67,294 1.1788 -0.86%
2022-01-27 0 1.160 1.150 1.190 1.150 1.210 194,000 226,330 1.1666 1.155 1.145 1.185 1.145 1.205 194,852 1.1615 -4.13%
2022-01-26 0 1.210 1.170 1.210 1.140 1.250 1,432,000 1,719,210 1.2006 1.205 1.165 1.205 1.135 1.245 1,438,293 1.1953 0.83%
2022-01-25 0 1.200 1.130 1.210 1.120 1.200 78,000 92,980 1.1921 1.195 1.125 1.205 1.115 1.195 78,343 1.1868 1.69%
2022-01-24 0 1.180 1.160 1.190 1.160 1.200 314,000 371,390 1.1828 1.175 1.155 1.185 1.155 1.195 315,380 1.1776 -3.28%
2022-01-21 0 1.220 1.220 1.260 1.200 1.250 174,000 212,870 1.2234 1.215 1.215 1.254 1.195 1.245 174,765 1.2180 1.67%
2022-01-20 0 1.200 1.200 1.240 1.200 1.280 468,000 575,880 1.2305 1.195 1.195 1.235 1.195 1.274 470,056 1.2251 -4.76%
2022-01-19 0 1.260 1.230 1.260 1.190 1.260 1,062,000 1,310,220 1.2337 1.254 1.225 1.254 1.185 1.254 1,066,667 1.2283 2.44%
2022-01-18 0 1.230 1.230 1.250 1.230 1.250 1,059,000 1,318,380 1.2449 1.225 1.225 1.245 1.225 1.245 1,063,653 1.2395 1.65%
2022-01-17 0 1.210 1.210 1.240 1.200 1.240 344,000 420,750 1.2231 1.205 1.205 1.235 1.195 1.235 345,512 1.2178 -1.63%
2022-01-14 0 1.230 1.220 1.250 1.220 1.250 413,000 513,250 1.2427 1.225 1.215 1.245 1.215 1.245 414,815 1.2373 -0.81%
2022-01-13 0 1.240 1.230 1.250 1.230 1.290 324,000 405,790 1.2524 1.235 1.225 1.245 1.225 1.284 325,424 1.2470 0.00%
2022-01-12 0 1.240 1.240 1.260 1.210 1.290 4,148,000 5,112,150 1.2324 1.235 1.235 1.254 1.205 1.284 4,166,227 1.2270 2.48%
2022-01-11 0 1.210 1.210 1.220 1.210 1.280 727,000 908,030 1.2490 1.205 1.205 1.215 1.205 1.274 730,195 1.2435 -4.72%
2022-01-10 0 1.270 1.270 1.280 1.260 1.320 2,946,000 3,787,730 1.2857 1.264 1.264 1.274 1.254 1.314 2,958,945 1.2801 -0.78%
2022-01-07 0 1.280 1.280 1.300 1.230 1.320 4,117,000 5,318,780 1.2919 1.274 1.274 1.294 1.225 1.314 4,135,091 1.2863 4.07%
2022-01-06 0 1.230 1.230 1.260 1.100 1.340 5,765,000 6,968,140 1.2087 1.225 1.225 1.254 1.095 1.334 5,790,333 1.2034 0.00%
2022-01-05 0 1.230 1.230 1.300 1.210 1.350 3,979,000 5,097,190 1.2810 1.225 1.225 1.294 1.205 1.344 3,996,485 1.2754 -1.60%
2022-01-04 0 1.250 1.240 1.260 1.250 1.400 2,466,000 3,203,130 1.2989 1.245 1.235 1.254 1.245 1.394 2,476,836 1.2932 -8.76%
2022-01-03 0 1.370 1.360 1.370 1.200 1.380 4,999,000 6,475,840 1.2954 1.364 1.354 1.364 1.195 1.374 5,020,967 1.2898 10.48%
2021-12-31 0 1.240 1.210 1.240 1.200 1.250 1,018,000 1,246,680 1.2246 1.235 1.205 1.235 1.195 1.245 1,022,473 1.2193 1.64%
2021-12-30 0 1.220 1.220 1.240 1.190 1.260 3,245,000 3,995,870 1.2314 1.215 1.215 1.235 1.185 1.254 3,259,259 1.2260 0.00%
2021-12-29 0 1.220 1.220 1.230 1.170 1.280 1,875,000 2,296,980 1.2251 1.215 1.215 1.225 1.165 1.274 1,883,239 1.2197 0.00%
2021-12-28 0 1.220 1.220 1.260 1.220 1.310 3,036,000 3,863,000 1.2724 1.215 1.215 1.254 1.215 1.304 3,049,341 1.2668 -2.40%
2021-12-24 0 1.250 1.250 1.280 1.250 1.350 395,000 501,990 1.2709 1.245 1.245 1.274 1.245 1.344 396,736 1.2653 -1.57%
2021-12-23 0 1.270 1.260 1.270 1.230 1.310 4,191,000 5,294,820 1.2634 1.264 1.254 1.264 1.225 1.304 4,209,416 1.2579 -0.78%
2021-12-22 0 1.280 1.270 1.280 1.130 1.400 7,493,000 9,426,020 1.2580 1.274 1.264 1.274 1.125 1.394 7,525,926 1.2525 9.40%
2021-12-21 0 1.170 1.150 1.170 1.030 1.240 3,962,000 4,515,990 1.1398 1.165 1.145 1.165 1.025 1.235 3,979,410 1.1348 12.50%
2021-12-20 0 1.040 1.030 1.040 1.010 1.070 1,435,000 1,486,540 1.0359 1.035 1.025 1.035 1.006 1.065 1,441,306 1.0314 1.96%
2021-12-17 0 1.020 1.000 1.020 0.970 1.050 2,973,000 2,999,520 1.0089 1.016 0.996 1.016 0.966 1.045 2,986,064 1.0045 -0.97%
2021-12-16 0 1.030 1.020 1.030 0.990 1.120 3,840,000 3,937,640 1.0254 1.025 1.016 1.025 0.986 1.115 3,856,874 1.0209 -5.50%
2021-12-15 0 1.090 1.060 1.100 1.050 1.150 1,742,000 1,861,010 1.0683 1.085 1.055 1.095 1.045 1.145 1,749,655 1.0636 -1.80%
2021-12-14 0 1.110 1.100 1.110 1.010 1.120 1,925,000 2,064,700 1.0726 1.105 1.095 1.105 1.006 1.115 1,933,459 1.0679 -0.89%
2021-12-13 0 1.120 1.110 1.120 1.070 1.200 2,413,000 2,718,100 1.1264 1.115 1.105 1.115 1.065 1.195 2,423,603 1.1215 -5.88%
2021-12-10 0 1.190 1.180 1.190 1.170 1.230 1,278,000 1,532,200 1.1989 1.185 1.175 1.185 1.165 1.225 1,283,616 1.1937 1.71%
2021-12-09 0 1.170 1.170 1.190 1.120 1.240 5,123,000 6,072,560 1.1854 1.165 1.165 1.185 1.115 1.235 5,145,512 1.1802 -3.31%
2021-12-08 0 1.210 1.200 1.210 1.100 1.550 21,662,000 28,390,880 1.3106 1.205 1.195 1.205 1.095 1.543 21,757,188 1.3049 -14.79%
2021-12-07 0 1.420 1.420 1.450 1.400 2.030 17,777,000 30,868,130 1.7364 1.414 1.414 1.444 1.394 2.021 17,855,116 1.7288 -29.35%
2021-12-06 0 2.010 1.940 2.010 1.950 2.250 594,000 1,196,870 2.0149 2.001 1.932 2.001 1.941 2.240 596,610 2.0061 -2.90%
2021-12-03 0 2.070 2.020 2.070 2.000 2.340 3,908,000 8,091,920 2.0706 2.061 2.011 2.061 1.991 2.330 3,925,173 2.0615 -10.00%
2021-12-02 0 2.300 2.260 2.320 2.270 2.400 1,556,000 3,628,340 2.3318 2.290 2.250 2.310 2.260 2.390 1,562,837 2.3216 -2.54%
2021-12-01 0 2.360 2.290 2.360 2.270 2.370 2,948,000 6,807,430 2.3092 2.350 2.280 2.350 2.260 2.360 2,960,954 2.2991 3.51%
2021-11-30 0 2.280 2.270 2.280 2.260 2.350 1,790,000 4,106,830 2.2943 2.270 2.260 2.270 2.250 2.340 1,797,866 2.2843 -1.30%
2021-11-29 0 2.310 2.280 2.310 2.290 2.340 2,180,000 5,031,920 2.3082 2.300 2.270 2.300 2.280 2.330 2,189,579 2.2981 0.00%
2021-11-26 0 2.310 2.290 2.320 2.270 2.380 2,718,000 6,358,960 2.3396 2.300 2.280 2.310 2.260 2.370 2,729,944 2.3293 -0.86%
2021-11-25 0 2.330 2.300 2.340 2.300 2.350 1,835,000 4,276,440 2.3305 2.320 2.290 2.330 2.290 2.340 1,843,063 2.3203 -0.43%
2021-11-24 0 2.340 2.300 2.340 2.290 2.400 1,294,000 3,036,600 2.3467 2.330 2.290 2.330 2.280 2.390 1,299,686 2.3364 0.00%
2021-11-23 0 2.340 2.300 2.330 2.290 2.410 625,000 1,462,340 2.3397 2.330 2.290 2.320 2.280 2.399 627,746 2.3295 -0.43%
2021-11-22 0 2.350 2.290 2.350 2.300 2.450 1,670,000 3,945,270 2.3624 2.340 2.280 2.340 2.290 2.439 1,677,338 2.3521 -3.29%
2021-11-19 0 2.430 2.410 2.430 2.390 2.470 794,000 1,936,960 2.4395 2.419 2.399 2.419 2.380 2.459 797,489 2.4288 -0.41%
2021-11-18 0 2.440 2.400 2.450 2.400 2.470 1,357,000 3,292,550 2.4263 2.429 2.390 2.439 2.390 2.459 1,362,963 2.4157 -1.21%
2021-11-17 0 2.470 2.400 2.460 2.400 2.500 2,055,000 5,005,810 2.4359 2.459 2.390 2.449 2.390 2.489 2,064,030 2.4253 0.00%
2021-11-16 0 2.470 2.440 2.470 2.430 2.540 2,090,000 5,149,230 2.4637 2.459 2.429 2.459 2.419 2.529 2,099,184 2.4530 1.65%
2021-11-15 0 2.430 2.430 2.500 2.340 2.530 1,548,000 3,740,470 2.4163 2.419 2.419 2.489 2.330 2.519 1,554,802 2.4058 2.10%
2021-11-12 0 2.380 2.350 2.400 2.330 2.420 805,000 1,924,190 2.3903 2.370 2.340 2.390 2.320 2.409 808,537 2.3798 -0.83%
2021-11-11 0 2.400 2.400 2.470 2.400 2.530 1,573,000 3,900,100 2.4794 2.390 2.390 2.459 2.390 2.519 1,579,912 2.4686 -3.61%
2021-11-10 0 2.490 2.440 2.490 2.400 2.490 585,000 1,429,610 2.4438 2.479 2.429 2.479 2.390 2.479 587,571 2.4331 1.63%
2021-11-09 0 2.450 2.400 2.440 2.370 2.490 1,011,000 2,467,260 2.4404 2.439 2.390 2.429 2.360 2.479 1,015,443 2.4297 -0.81%
2021-11-08 0 2.470 2.470 2.480 2.370 2.490 1,543,000 3,757,560 2.4352 2.459 2.459 2.469 2.360 2.479 1,549,780 2.4246 2.07%
2021-11-05 0 2.420 2.410 2.420 2.420 2.540 503,000 1,236,540 2.4583 2.409 2.399 2.409 2.409 2.529 505,210 2.4476 -5.10%
2021-11-04 0 2.550 2.480 2.530 2.450 2.740 3,028,000 7,803,620 2.5772 2.539 2.469 2.519 2.439 2.728 3,041,306 2.5659 -1.92%
2021-11-03 0 2.600 2.460 2.670 2.430 2.670 1,458,000 3,625,200 2.4864 2.589 2.449 2.658 2.419 2.658 1,464,407 2.4755 4.42%
2021-11-02 0 2.490 2.460 2.490 2.480 2.600 1,619,000 4,057,490 2.5062 2.479 2.449 2.479 2.469 2.589 1,626,114 2.4952 -1.19%
2021-11-01 0 2.520 2.450 2.520 2.450 2.580 1,800,000 4,494,060 2.4967 2.509 2.439 2.509 2.439 2.569 1,807,910 2.4858 -1.18%
2021-10-29 0 2.550 2.490 2.560 2.460 2.570 1,854,000 4,706,650 2.5386 2.539 2.479 2.549 2.449 2.559 1,862,147 2.5275 0.79%
2021-10-28 0 2.530 2.450 2.540 2.460 2.630 1,234,000 3,154,500 2.5563 2.519 2.439 2.529 2.449 2.618 1,239,422 2.5451 -3.07%
2021-10-27 0 2.610 2.600 2.620 2.600 2.670 1,043,000 2,756,250 2.6426 2.599 2.589 2.609 2.589 2.658 1,047,583 2.6311 -1.14%
2021-10-26 0 2.640 2.550 2.640 2.550 2.670 2,047,000 5,330,740 2.6042 2.628 2.539 2.628 2.539 2.658 2,055,995 2.5928 2.33%
2021-10-25 0 2.580 2.560 2.580 2.550 2.640 2,022,000 5,232,120 2.5876 2.569 2.549 2.569 2.539 2.628 2,030,885 2.5763 -2.27%
2021-10-22 0 2.640 2.600 2.660 2.520 2.690 568,000 1,505,580 2.6507 2.628 2.589 2.648 2.509 2.678 570,496 2.6391 -1.12%
2021-10-21 0 2.670 2.660 2.670 2.670 2.720 1,476,000 3,980,600 2.6969 2.658 2.648 2.658 2.658 2.708 1,482,486 2.6851 -1.48%
2021-10-20 0 2.710 2.680 2.710 2.630 2.770 1,129,000 3,051,060 2.7024 2.698 2.668 2.698 2.618 2.758 1,133,961 2.6906 0.37%
2021-10-19 0 2.700 2.670 2.700 2.650 2.790 2,126,000 5,824,620 2.7397 2.688 2.658 2.688 2.638 2.778 2,135,342 2.7277 -1.82%
2021-10-18 0 2.750 2.710 2.750 2.710 2.780 1,282,000 3,514,700 2.7416 2.738 2.698 2.738 2.698 2.768 1,287,633 2.7296 -0.36%
2021-10-15 0 2.760 2.660 2.760 2.690 2.800 1,608,000 4,401,030 2.7370 2.748 2.648 2.748 2.678 2.788 1,615,066 2.7250 2.22%
2021-10-12 0 2.700 2.580 2.700 2.550 2.700 1,829,000 4,769,830 2.6079 2.688 2.569 2.688 2.539 2.688 1,837,037 2.5965 3.45%
2021-10-11 0 2.610 2.520 2.610 2.510 2.700 1,058,000 2,773,900 2.6218 2.599 2.509 2.599 2.499 2.688 1,062,649 2.6104 -1.88%
2021-10-08 0 2.660 2.600 2.660 2.600 2.860 904,000 2,500,780 2.7663 2.648 2.589 2.648 2.589 2.847 907,972 2.7542 -6.01%
2021-10-07 0 2.830 2.810 2.830 2.780 2.870 1,555,000 4,392,320 2.8246 2.818 2.798 2.818 2.768 2.857 1,561,833 2.8123 0.71%
2021-10-06 0 2.810 2.810 2.860 2.800 3.000 1,282,000 3,669,210 2.8621 2.798 2.798 2.847 2.788 2.987 1,287,633 2.8496 -3.10%
2021-10-05 0 2.900 2.830 2.910 2.730 2.920 2,506,000 7,086,480 2.8278 2.887 2.818 2.897 2.718 2.907 2,517,012 2.8154 7.01%
2021-10-04 0 2.710 2.710 2.740 2.530 2.770 2,636,000 7,064,030 2.6798 2.698 2.698 2.728 2.519 2.758 2,647,583 2.6681 7.11%
2021-09-30 0 2.530 2.500 2.530 2.320 2.540 3,211,000 7,655,640 2.3842 2.519 2.489 2.519 2.310 2.529 3,225,110 2.3738 7.66%
2021-09-29 0 2.350 2.340 2.360 2.310 2.390 1,603,000 3,774,730 2.3548 2.340 2.330 2.350 2.300 2.380 1,610,044 2.3445 -2.08%
2021-09-28 0 2.400 2.410 2.420 2.300 2.400 3,361,000 7,908,380 2.3530 2.390 2.399 2.409 2.290 2.390 3,375,769 2.3427 3.00%
2021-09-27 0 2.330 2.280 2.330 2.230 2.440 1,588,000 3,710,190 2.3364 2.320 2.270 2.320 2.220 2.429 1,594,978 2.3262 -2.10%
2021-09-24 0 2.380 2.370 2.430 2.360 2.500 1,449,000 3,456,300 2.3853 2.370 2.360 2.419 2.350 2.489 1,455,367 2.3749 -1.24%
2021-09-23 0 2.410 2.410 2.430 2.400 2.500 454,000 1,102,890 2.4293 2.399 2.399 2.419 2.390 2.489 455,995 2.4186 -1.63%
2021-09-21 0 2.450 2.410 2.450 2.410 2.510 923,000 2,240,380 2.4273 2.439 2.399 2.439 2.399 2.499 927,056 2.4167 1.66%
2021-09-20 0 2.410 2.410 2.440 2.400 2.550 330,000 805,240 2.4401 2.399 2.399 2.429 2.390 2.539 331,450 2.4294 -7.31%
2021-09-17 0 2.600 2.600 2.800 2.540 2.800 548,000 1,459,310 2.6630 2.589 2.589 2.788 2.529 2.788 550,408 2.6513 -3.46%
2021-09-16 0 2.700 2.630 2.750 2.590 2.870 1,076,000 2,874,410 2.6714 2.681 2.612 2.731 2.572 2.850 1,083,457 2.6530 -3.57%
2021-09-15 0 2.800 2.790 2.800 2.760 3.050 2,062,000 5,977,630 2.8989 2.781 2.771 2.781 2.741 3.029 2,076,290 2.8790 -5.41%
2021-09-14 0 2.960 2.950 2.970 2.930 3.140 6,461,000 15,882,360 2.4582 2.940 2.930 2.950 2.910 3.118 6,505,776 2.4413 -4.52%
2021-09-13 0 3.100 3.050 3.170 3.050 3.180 1,963,000 6,080,860 3.0977 3.079 3.029 3.148 3.029 3.158 1,976,604 3.0764 0.00%
2021-09-10 0 3.100 3.100 3.160 3.080 3.250 1,101,000 3,461,820 3.1443 3.079 3.079 3.138 3.059 3.228 1,108,630 3.1226 -5.20%
2021-09-09 0 3.270 3.240 3.270 2.950 3.350 1,519,000 4,847,530 3.1913 3.247 3.218 3.247 2.930 3.327 1,529,527 3.1693 -2.97%
2021-09-08 0 3.370 3.370 3.380 2.980 3.480 2,428,000 7,925,970 3.2644 3.347 3.347 3.357 2.959 3.456 2,444,827 3.2419 8.71%
2021-09-07 0 3.100 3.080 3.100 3.050 3.290 872,000 2,755,860 3.1604 3.079 3.059 3.079 3.029 3.267 878,043 3.1386 -4.32%
2021-09-06 0 3.240 3.190 3.240 3.030 3.300 2,114,000 6,746,950 3.1916 3.218 3.168 3.218 3.009 3.277 2,128,650 3.1696 7.28%
2021-09-03 0 3.020 2.990 3.020 2.800 3.100 2,130,000 6,252,780 2.9356 2.999 2.969 2.999 2.781 3.079 2,144,761 2.9154 11.44%
2021-09-02 0 2.710 2.710 2.790 2.510 2.800 1,373,000 3,599,270 2.6215 2.691 2.691 2.771 2.493 2.781 1,382,515 2.6034 7.54%
2021-09-01 0 2.520 2.520 2.530 2.400 2.660 340,000 848,630 2.4960 2.503 2.503 2.513 2.383 2.642 342,356 2.4788 2.02%
2021-08-31 0 2.470 2.430 2.480 2.400 2.500 806,000 1,995,680 2.4760 2.453 2.413 2.463 2.383 2.483 811,586 2.4590 1.23%
2021-08-30 0 2.440 2.420 2.470 2.410 2.600 355,000 867,710 2.4443 2.423 2.403 2.453 2.393 2.582 357,460 2.4274 1.67%
2021-08-27 0 2.400 2.360 2.400 2.350 2.450 690,000 1,657,360 2.4020 2.383 2.344 2.383 2.334 2.433 694,782 2.3854 -1.23%
2021-08-26 0 2.430 2.360 2.430 2.370 2.450 355,000 855,420 2.4096 2.413 2.344 2.413 2.354 2.433 357,460 2.3930 -0.82%
2021-08-25 0 2.450 2.420 2.450 2.400 2.500 852,000 2,068,880 2.4283 2.433 2.403 2.433 2.383 2.483 857,905 2.4116 -2.00%
2021-08-24 0 2.500 2.450 2.510 2.360 2.550 275,000 673,800 2.4502 2.483 2.433 2.493 2.344 2.532 276,906 2.4333 1.63%
2021-08-23 0 2.460 2.390 2.460 2.340 2.460 526,000 1,258,220 2.3921 2.443 2.374 2.443 2.324 2.443 529,645 2.3756 5.58%
2021-08-20 0 2.330 2.280 2.330 2.260 2.340 43,000 100,100 2.3279 2.314 2.264 2.314 2.244 2.324 43,298 2.3119 -0.43%
2021-08-19 0 2.340 2.310 2.370 2.310 2.490 285,000 694,510 2.4369 2.324 2.294 2.354 2.294 2.473 286,975 2.4201 -4.49%
2021-08-18 0 2.450 2.360 2.440 2.360 2.520 511,000 1,247,650 2.4416 2.433 2.344 2.423 2.344 2.503 514,541 2.4248 1.24%
2021-08-17 0 2.420 2.400 2.430 2.400 2.490 1,003,000 2,426,040 2.4188 2.403 2.383 2.413 2.383 2.473 1,009,951 2.4021 -2.81%
2021-08-16 0 2.490 2.450 2.550 2.420 2.550 15,000 36,900 2.4600 2.473 2.433 2.532 2.403 2.532 15,104 2.4431 -0.40%
2021-08-13 0 2.500 2.460 2.550 2.450 2.600 328,000 834,680 2.5448 2.483 2.443 2.532 2.433 2.582 330,273 2.5272 1.21%
2021-08-12 0 2.470 2.440 2.480 2.330 2.500 260,000 638,870 2.4572 2.453 2.423 2.463 2.314 2.483 261,802 2.4403 0.41%
2021-08-11 0 2.460 2.430 2.460 2.400 2.600 416,000 1,011,940 2.4325 2.443 2.413 2.443 2.383 2.582 418,883 2.4158 -0.40%
2021-08-10 0 2.470 2.350 2.460 2.250 2.470 545,000 1,297,690 2.3811 2.453 2.334 2.443 2.235 2.453 548,777 2.3647 -0.80%
2021-08-09 0 2.490 2.350 2.490 2.360 2.490 32,000 78,010 2.4378 2.473 2.334 2.473 2.344 2.473 32,222 2.4210 0.40%
2021-08-06 0 2.480 2.430 2.480 2.400 2.480 224,000 549,720 2.4541 2.463 2.413 2.463 2.383 2.463 225,552 2.4372 -0.40%
2021-08-05 0 2.490 2.360 2.500 2.430 2.560 331,000 830,890 2.5102 2.473 2.344 2.483 2.413 2.542 333,294 2.4930 -2.35%
2021-08-04 0 2.550 2.470 2.550 2.450 2.600 1,189,000 2,978,880 2.5054 2.532 2.453 2.532 2.433 2.582 1,197,240 2.4881 4.08%
2021-08-03 0 2.450 2.410 2.470 2.400 2.590 569,000 1,400,590 2.4615 2.433 2.393 2.453 2.383 2.572 572,943 2.4446 -2.00%
2021-08-02 0 2.500 2.470 2.540 2.420 2.570 30,000 75,210 2.5070 2.483 2.453 2.523 2.403 2.552 30,208 2.4897 -1.96%
2021-07-30 0 2.550 2.410 2.550 1.500 2.600 1,094,000 2,792,230 2.5523 2.532 2.393 2.532 1.490 2.582 1,101,582 2.5347 -2.30%
2021-07-29 0 2.610 2.520 2.610 2.460 2.610 399,000 991,220 2.4843 2.592 2.503 2.592 2.443 2.592 401,765 2.4672 6.97%
2021-07-28 0 2.440 2.350 2.450 2.260 2.490 215,000 528,540 2.4583 2.423 2.334 2.433 2.244 2.473 216,490 2.4414 -1.61%
2021-07-27 0 2.480 2.450 2.500 2.450 2.680 543,000 1,385,430 2.5514 2.463 2.433 2.483 2.433 2.662 546,763 2.5339 -3.50%
2021-07-26 0 2.570 2.540 2.580 2.510 2.830 552,000 1,428,190 2.5873 2.552 2.523 2.562 2.493 2.811 555,825 2.5695 -3.75%
2021-07-23 0 2.670 2.670 2.710 2.660 2.780 421,000 1,135,930 2.6982 2.652 2.652 2.691 2.642 2.761 423,918 2.6796 -3.61%
2021-07-22 0 2.770 2.780 2.910 2.770 2.920 563,000 1,576,260 2.7998 2.751 2.761 2.890 2.751 2.900 566,902 2.7805 -0.36%
2021-07-21 0 2.780 2.780 2.900 2.780 2.850 1,138,000 3,202,300 2.8140 2.761 2.761 2.880 2.761 2.830 1,145,887 2.7946 -3.81%
2021-07-20 0 2.890 2.860 2.890 2.850 3.000 880,000 2,542,030 2.8887 2.870 2.840 2.870 2.830 2.979 886,099 2.8688 -0.69%
2021-07-19 0 2.910 2.900 2.910 2.810 3.330 1,822,000 5,269,000 2.8919 2.890 2.880 2.890 2.791 3.307 1,834,627 2.8720 0.00%
2021-07-16 0 2.910 2.910 2.950 2.900 3.280 406,000 1,214,280 2.9908 2.890 2.890 2.930 2.880 3.257 408,814 2.9703 -3.00%
2021-07-15 0 3.000 2.880 3.030 2.840 3.030 631,000 1,835,180 2.9084 2.979 2.860 3.009 2.820 3.009 635,373 2.8884 1.01%
2021-07-14 0 2.970 2.880 2.970 2.830 3.000 759,000 2,225,130 2.9317 2.950 2.860 2.950 2.811 2.979 764,260 2.9115 -0.34%
2021-07-13 0 2.980 2.880 2.980 2.840 3.330 291,000 843,510 2.8987 2.959 2.860 2.959 2.820 3.307 293,017 2.8787 1.02%
2021-07-12 0 2.950 2.950 2.990 2.950 3.100 852,000 2,560,920 3.0058 2.930 2.930 2.969 2.930 3.079 857,905 2.9851 -4.84%
2021-07-09 0 3.100 2.950 3.100 2.910 3.100 96,000 286,780 2.9873 3.079 2.930 3.079 2.890 3.079 96,665 2.9667 3.68%
2021-07-08 0 2.990 2.990 3.150 2.990 3.350 403,000 1,261,670 3.1307 2.969 2.969 3.128 2.969 3.327 405,793 3.1091 -3.55%
2021-07-07 0 3.100 2.960 3.100 3.000 3.100 169,000 508,430 3.0085 3.079 2.940 3.079 2.979 3.079 170,171 2.9878 0.00%
2021-07-06 0 3.100 2.970 3.100 2.990 3.120 405,000 1,219,150 3.0102 3.079 2.950 3.079 2.969 3.099 407,807 2.9895 -1.27%
2021-07-05 0 3.140 3.040 3.150 3.040 3.290 213,000 671,170 3.1510 3.118 3.019 3.128 3.019 3.267 214,476 3.1293 -1.26%
2021-07-02 0 3.180 3.130 3.200 3.130 3.180 632,000 2,004,590 3.1718 3.158 3.108 3.178 3.108 3.158 636,380 3.1500 -1.24%
2021-06-30 0 3.220 3.190 3.240 3.160 3.220 657,000 2,089,030 3.1796 3.198 3.168 3.218 3.138 3.198 661,553 3.1578 -2.42%
2021-06-29 0 3.300 3.250 3.300 3.230 3.340 819,000 2,711,850 3.3112 3.277 3.228 3.277 3.208 3.317 824,676 3.2884 -1.20%
2021-06-28 0 3.340 3.340 3.360 3.250 3.410 530,000 1,769,830 3.3393 3.317 3.317 3.337 3.228 3.387 533,673 3.3163 2.77%
2021-06-25 0 3.250 3.100 3.250 2.850 3.250 1,202,000 3,660,350 3.0452 3.228 3.079 3.228 2.830 3.228 1,210,330 3.0243 14.84%
2021-06-24 0 2.830 2.800 2.830 2.680 3.000 397,000 1,094,590 2.7572 2.811 2.781 2.811 2.662 2.979 399,751 2.7382 3.66%
2021-06-23 0 2.730 2.680 2.730 2.680 2.820 408,000 1,116,720 2.7371 2.711 2.662 2.711 2.662 2.801 410,828 2.7182 -1.09%
2021-06-22 0 2.760 2.760 2.780 2.650 3.040 1,350,000 3,685,910 2.7303 2.741 2.741 2.761 2.632 3.019 1,359,356 2.7115 -9.80%
2021-06-21 0 3.060 2.900 3.060 2.880 3.180 1,037,000 3,096,290 2.9858 3.039 2.880 3.039 2.860 3.158 1,044,187 2.9653 -3.47%
2021-06-18 0 3.170 3.110 3.170 3.100 3.360 1,161,000 3,687,890 3.1765 3.148 3.089 3.148 3.079 3.337 1,169,046 3.1546 -4.23%
2021-06-17 0 3.310 3.310 3.320 3.270 3.410 922,000 3,062,310 3.3214 3.287 3.287 3.297 3.247 3.387 928,390 3.2985 -1.19%
2021-06-16 0 3.350 3.310 3.350 3.300 3.500 356,000 1,192,550 3.3499 3.327 3.287 3.327 3.277 3.476 358,467 3.3268 -4.29%
2021-06-15 0 3.500 3.430 3.500 3.420 3.600 750,000 2,593,730 3.4583 3.476 3.406 3.476 3.396 3.575 755,198 3.4345 -0.85%
2021-06-11 0 3.530 3.480 3.540 3.480 3.580 937,000 3,316,960 3.5400 3.506 3.456 3.516 3.456 3.555 943,494 3.5156 -0.56%
2021-06-10 0 3.550 3.540 3.550 3.500 3.600 1,406,000 4,968,650 3.5339 3.526 3.516 3.526 3.476 3.575 1,415,744 3.5096 1.43%
2021-06-09 0 3.500 3.480 3.520 3.480 3.570 261,000 914,170 3.5026 3.476 3.456 3.496 3.456 3.545 262,809 3.4785 2.64%
2021-06-08 0 3.410 3.360 3.410 3.350 3.410 867,000 2,919,590 3.3675 3.387 3.337 3.387 3.327 3.387 873,008 3.3443 1.05%
2021-06-07 0 3.380 3.360 3.380 3.360 3.450 140,000 474,990 3.3928 3.351 3.332 3.351 3.332 3.421 141,196 3.3641 -2.03%
2021-06-04 0 3.450 3.420 3.450 3.400 3.450 535,000 1,834,790 3.4295 3.421 3.391 3.421 3.371 3.421 539,570 3.4005 1.47%
2021-06-03 0 3.400 3.380 3.400 3.380 3.440 1,633,000 5,561,480 3.4057 3.371 3.351 3.371 3.351 3.411 1,646,948 3.3768 -0.29%
2021-06-02 0 3.410 3.350 3.410 3.340 3.430 214,000 721,430 3.3712 3.381 3.322 3.381 3.312 3.401 215,828 3.3426 0.59%
2021-06-01 0 3.390 3.350 3.390 3.350 3.410 368,000 1,242,680 3.3768 3.361 3.322 3.361 3.322 3.381 371,143 3.3482 -0.88%
2021-05-31 0 3.420 3.380 3.420 3.350 3.450 360,000 1,226,170 3.4060 3.391 3.351 3.391 3.322 3.421 363,075 3.3772 -0.58%
2021-05-28 0 3.440 3.410 3.450 3.440 3.690 394,000 1,370,860 3.4793 3.411 3.381 3.421 3.411 3.659 397,365 3.4499 1.78%
2021-05-27 0 3.380 3.380 3.400 3.380 3.510 689,000 2,360,810 3.4264 3.351 3.351 3.371 3.351 3.480 694,885 3.3974 -3.70%
2021-05-26 0 3.510 3.440 3.510 3.340 3.510 275,000 942,550 3.4275 3.480 3.411 3.480 3.312 3.480 277,349 3.3984 4.78%
2021-05-25 0 3.350 3.300 3.350 3.250 3.380 1,516,000 5,002,950 3.3001 3.322 3.272 3.322 3.222 3.351 1,528,949 3.2721 -2.33%
2021-05-24 0 3.430 3.400 3.430 3.360 3.530 1,204,000 4,140,940 3.4393 3.401 3.371 3.401 3.332 3.500 1,214,284 3.4102 -2.00%
2021-05-21 0 3.500 3.500 3.600 3.500 3.700 968,000 3,433,010 3.5465 3.470 3.470 3.570 3.470 3.669 976,268 3.5165 -6.67%
2021-05-20 0 3.750 3.680 3.750 3.460 3.750 3,705,000 13,095,950 3.5347 3.718 3.649 3.718 3.431 3.718 3,736,646 3.5047 4.17%
2021-05-18 0 3.600 3.550 3.600 3.470 3.650 3,238,000 11,416,050 3.5256 3.570 3.520 3.570 3.441 3.619 3,265,657 3.4958 2.27%
2021-05-17 0 3.520 3.520 3.570 3.520 3.760 599,000 2,159,690 3.6055 3.490 3.490 3.540 3.490 3.728 604,116 3.5750 -3.56%
2021-05-14 0 3.650 3.600 3.650 3.460 3.890 1,829,000 6,482,900 3.5445 3.619 3.570 3.619 3.431 3.857 1,844,622 3.5145 0.00%
2021-05-13 0 3.650 3.620 3.650 3.610 4.000 1,829,000 6,769,660 3.7013 3.619 3.589 3.619 3.579 3.966 1,844,622 3.6699 -1.88%
2021-05-12 0 3.720 3.720 3.730 3.520 4.200 3,137,000 11,586,940 3.6936 3.688 3.688 3.698 3.490 4.164 3,163,795 3.6624 -11.85%
2021-05-11 0 4.220 4.150 4.220 4.080 4.340 1,298,000 5,427,220 4.1812 4.184 4.115 4.184 4.045 4.303 1,309,087 4.1458 -3.43%
2021-05-10 0 4.370 4.290 4.370 4.210 4.490 1,748,000 7,569,070 4.3301 4.333 4.254 4.333 4.174 4.452 1,762,931 4.2935 2.58%
2021-05-07 0 4.260 4.230 4.260 4.200 4.450 1,199,000 5,137,340 4.2847 4.224 4.194 4.224 4.164 4.412 1,209,241 4.2484 -2.74%
2021-05-06 0 4.380 4.360 4.380 4.270 4.550 1,559,000 6,755,240 4.3331 4.343 4.323 4.343 4.234 4.511 1,572,316 4.2964 -2.01%
2021-05-05 0 4.470 4.380 4.470 4.380 4.670 1,003,000 4,490,990 4.4776 4.432 4.343 4.432 4.343 4.630 1,011,567 4.4396 -4.28%
2021-05-04 0 4.670 4.670 4.680 4.250 4.690 1,628,000 7,166,440 4.4020 4.630 4.630 4.640 4.214 4.650 1,641,906 4.3647 9.88%
2021-05-03 0 4.250 4.250 4.340 4.170 4.700 1,128,000 5,077,620 4.5014 4.214 4.214 4.303 4.135 4.660 1,137,635 4.4633 -9.57%
2021-04-30 0 4.700 4.660 4.700 4.660 4.810 1,308,000 6,192,080 4.7340 4.660 4.621 4.660 4.621 4.769 1,319,172 4.6939 -2.08%
2021-04-29 0 4.800 4.770 4.810 4.710 4.900 1,787,000 8,574,430 4.7982 4.759 4.730 4.769 4.670 4.859 1,802,264 4.7576 -1.03%
2021-04-28 0 4.850 4.780 4.850 4.790 4.930 1,606,000 7,792,640 4.8522 4.809 4.740 4.809 4.749 4.888 1,619,718 4.8111 -0.82%
2021-04-27 0 4.890 4.800 4.890 4.690 4.980 1,413,000 6,709,010 4.7481 4.849 4.759 4.849 4.650 4.938 1,425,069 4.7078 1.45%
2021-04-26 0 4.820 4.800 4.900 4.740 4.980 1,399,000 6,812,930 4.8699 4.779 4.759 4.859 4.700 4.938 1,410,950 4.8286 -0.41%
2021-04-23 0 4.840 4.840 4.930 4.840 5.100 1,441,000 7,092,140 4.9217 4.799 4.799 4.888 4.799 5.057 1,453,308 4.8800 -3.97%
2021-04-22 0 5.040 5.000 5.050 4.790 5.040 2,422,000 11,899,820 4.9132 4.997 4.958 5.007 4.749 4.997 2,442,687 4.8716 3.49%
2021-04-21 0 4.870 4.800 4.870 4.740 4.920 1,296,000 6,184,830 4.7722 4.829 4.759 4.829 4.700 4.878 1,307,070 4.7318 0.41%
2021-04-20 0 4.850 4.840 4.860 4.700 4.860 1,841,000 8,759,320 4.7579 4.809 4.799 4.819 4.660 4.819 1,856,725 4.7176 1.04%
2021-04-19 0 4.800 4.800 4.870 4.720 5.200 2,834,000 14,063,270 4.9623 4.759 4.759 4.829 4.680 5.156 2,858,207 4.9203 -7.69%
2021-04-16 0 5.200 5.200 5.250 5.200 5.380 3,125,000 15,989,440 5.1166 5.156 5.156 5.206 5.156 5.334 3,151,692 5.0733 -4.94%
2021-04-15 0 5.470 5.360 5.470 5.150 5.470 2,774,000 14,567,420 5.2514 5.424 5.315 5.424 5.106 5.424 2,797,694 5.2069 5.60%
2021-04-14 0 5.180 5.120 5.180 5.100 5.280 1,412,000 7,328,690 5.1903 5.136 5.077 5.136 5.057 5.235 1,424,061 5.1463 -0.96%
2021-04-13 0 5.230 5.230 5.320 5.170 5.520 1,499,000 7,892,180 5.2650 5.186 5.186 5.275 5.126 5.473 1,511,804 5.2204 -2.61%
2021-04-12 0 5.370 5.150 5.380 5.080 5.460 996,000 5,267,900 5.2891 5.325 5.106 5.334 5.037 5.414 1,004,507 5.2443 2.87%
2021-04-09 0 5.220 5.150 5.220 4.820 5.250 2,655,000 13,444,180 5.0637 5.176 5.106 5.176 4.779 5.206 2,677,678 5.0208 7.85%
2021-04-08 0 4.840 4.790 4.840 4.750 4.850 2,602,000 12,465,460 4.7907 4.799 4.749 4.799 4.710 4.809 2,624,225 4.7501 0.83%
2021-04-07 0 4.800 4.800 4.820 4.720 4.870 1,712,000 8,216,610 4.7994 4.759 4.759 4.779 4.680 4.829 1,726,623 4.7588 -1.03%
2021-04-01 0 4.850 4.820 4.850 4.680 4.960 1,948,000 9,391,990 4.8214 4.809 4.779 4.809 4.640 4.918 1,964,639 4.7805 2.54%
2021-03-31 0 4.730 4.680 4.730 4.400 4.790 1,022,000 4,722,210 4.6206 4.690 4.640 4.690 4.363 4.749 1,030,729 4.5814 3.96%
2021-03-30 0 4.550 4.500 4.550 4.080 4.550 1,185,000 5,184,620 4.3752 4.511 4.462 4.511 4.045 4.511 1,195,122 4.3382 11.52%
2021-03-29 0 4.080 4.040 4.100 3.590 4.200 611,000 2,364,380 3.8697 4.045 4.006 4.065 3.560 4.164 616,219 3.8369 7.65%
2021-03-26 0 3.790 3.600 3.790 3.690 3.840 501,000 1,919,820 3.8320 3.758 3.570 3.758 3.659 3.807 505,279 3.7995 3.84%
2021-03-25 0 3.650 3.600 3.720 3.640 3.750 266,000 985,880 3.7063 3.619 3.570 3.688 3.609 3.718 268,272 3.6749 0.00%
2021-03-24 0 3.650 3.440 3.650 3.380 3.650 1,759,000 6,206,170 3.5282 3.619 3.411 3.619 3.351 3.619 1,774,024 3.4984 1.96%
2021-03-23 0 3.580 3.500 3.580 3.500 3.650 281,000 998,070 3.5519 3.550 3.470 3.550 3.470 3.619 283,400 3.5218 1.42%
2021-03-22 0 3.530 3.520 3.550 3.530 3.740 722,000 2,562,170 3.5487 3.500 3.490 3.520 3.500 3.708 728,167 3.5187 -2.22%
2021-03-19 0 3.610 3.500 3.610 3.600 3.650 57,000 206,320 3.6196 3.579 3.470 3.579 3.570 3.619 57,487 3.5890 -2.96%
2021-03-18 0 3.720 3.600 3.720 3.530 3.740 733,000 2,677,710 3.6531 3.688 3.570 3.688 3.500 3.708 739,261 3.6221 3.33%
2021-03-17 0 3.600 3.550 3.600 3.560 3.690 85,000 308,090 3.6246 3.570 3.520 3.570 3.530 3.659 85,726 3.5939 -4.00%
2021-03-16 0 3.750 3.620 3.750 3.610 3.860 486,000 1,787,370 3.6777 3.718 3.589 3.718 3.579 3.827 490,151 3.6466 0.00%
2021-03-15 0 3.750 3.610 3.750 3.570 3.890 256,000 944,680 3.6902 3.718 3.579 3.718 3.540 3.857 258,187 3.6589 4.75%
2021-03-12 0 3.580 3.580 3.600 3.550 3.940 737,000 2,719,220 3.6896 3.550 3.550 3.570 3.520 3.907 743,295 3.6583 -5.29%
2021-03-11 0 3.780 3.650 3.830 3.380 3.840 1,120,000 3,910,810 3.4918 3.748 3.619 3.798 3.351 3.807 1,129,566 3.4622 11.18%
2021-03-10 0 3.400 3.370 3.400 3.300 3.460 266,000 892,950 3.3570 3.371 3.341 3.371 3.272 3.431 268,272 3.3285 -1.73%
2021-03-09 0 3.460 3.270 3.470 3.280 3.460 689,000 2,310,540 3.3535 3.431 3.242 3.441 3.252 3.431 694,885 3.3251 3.59%
2021-03-08 0 3.340 3.280 3.350 3.280 3.490 351,000 1,176,320 3.3513 3.312 3.252 3.322 3.252 3.460 353,998 3.3230 -2.91%
2021-03-05 0 3.440 3.440 3.540 3.400 3.540 147,000 512,970 3.4896 3.411 3.411 3.510 3.371 3.510 148,256 3.4600 -2.82%
2021-03-04 0 3.540 3.510 3.540 3.500 3.670 295,000 1,057,560 3.5849 3.510 3.480 3.510 3.470 3.639 297,520 3.5546 -2.48%
2021-03-03 0 3.630 3.620 3.630 3.610 3.790 718,000 2,660,060 3.7048 3.599 3.589 3.599 3.579 3.758 724,133 3.6734 -4.97%
2021-03-02 0 3.820 3.770 3.870 3.740 3.870 777,000 2,958,280 3.8073 3.788 3.738 3.837 3.708 3.837 783,637 3.7751 0.00%
2021-03-01 0 3.820 3.820 3.850 3.800 3.960 294,000 1,127,950 3.8366 3.788 3.788 3.817 3.768 3.926 296,511 3.8041 -3.54%
2021-02-26 0 3.960 3.880 3.980 3.880 3.990 137,000 539,960 3.9413 3.926 3.847 3.946 3.847 3.956 138,170 3.9079 -0.75%
2021-02-25 0 3.990 3.980 3.990 3.980 4.250 933,000 3,776,540 4.0477 3.956 3.946 3.956 3.946 4.214 940,969 4.0135 -4.32%
2021-02-24 0 4.170 4.110 4.230 4.080 4.400 256,000 1,078,070 4.2112 4.135 4.075 4.194 4.045 4.363 258,187 4.1755 -2.80%
2021-02-23 0 4.290 4.260 4.300 4.210 4.310 570,000 2,448,790 4.2961 4.254 4.224 4.264 4.174 4.273 574,869 4.2597 1.18%
2021-02-22 0 4.240 4.230 4.310 4.240 4.420 944,000 4,086,170 4.3286 4.204 4.194 4.273 4.204 4.383 952,063 4.2919 -4.29%
2021-02-19 0 4.430 4.400 4.440 4.400 4.540 153,000 678,570 4.4351 4.392 4.363 4.402 4.363 4.502 154,307 4.3975 -0.45%
2021-02-18 0 4.450 4.390 4.490 4.350 4.490 897,000 3,950,110 4.4037 4.412 4.353 4.452 4.313 4.452 904,662 4.3664 0.00%
2021-02-17 0 4.450 4.410 4.450 4.410 4.740 556,000 2,488,590 4.4759 4.412 4.373 4.412 4.373 4.700 560,749 4.4380 -5.92%
2021-02-16 0 4.730 4.660 4.730 4.660 4.800 1,930,000 9,158,020 4.7451 4.690 4.621 4.690 4.621 4.759 1,946,485 4.7049 -1.05%
2021-02-11 0 4.780 4.750 4.780 4.730 4.840 394,000 1,883,600 4.7807 4.740 4.710 4.740 4.690 4.799 397,365 4.7402 0.42%
2021-02-10 0 4.760 4.670 4.780 4.610 4.840 479,000 2,270,560 4.7402 4.720 4.630 4.740 4.571 4.799 483,091 4.7001 -0.42%
2021-02-09 0 4.780 4.760 4.780 4.680 4.790 588,000 2,804,350 4.7693 4.740 4.720 4.740 4.640 4.749 593,022 4.7289 1.49%
2021-02-08 0 4.710 4.610 4.710 4.610 4.730 657,000 3,088,860 4.7015 4.670 4.571 4.670 4.571 4.690 662,612 4.6616 0.21%
2021-02-05 0 4.700 4.650 4.700 4.580 4.800 697,000 3,273,740 4.6969 4.660 4.611 4.660 4.541 4.759 702,953 4.6571 1.51%
2021-02-04 0 4.630 4.560 4.650 4.530 4.910 777,000 3,659,280 4.7095 4.591 4.521 4.611 4.492 4.868 783,637 4.6696 -2.73%
2021-02-03 0 4.760 4.700 4.760 4.380 4.800 2,316,000 10,481,390 4.5256 4.720 4.660 4.720 4.343 4.759 2,335,782 4.4873 6.49%
2021-02-02 0 4.470 4.380 4.470 4.140 4.530 735,000 3,222,360 4.3842 4.432 4.343 4.432 4.105 4.492 741,278 4.3470 3.00%
2021-02-01 0 4.340 4.290 4.370 4.290 4.460 728,000 3,151,990 4.3297 4.303 4.254 4.333 4.254 4.422 734,218 4.2930 1.88%
2021-01-29 0 4.260 4.250 4.260 4.240 4.500 927,000 3,988,540 4.3026 4.224 4.214 4.224 4.204 4.462 934,918 4.2662 -4.48%
2021-01-28 0 4.460 4.410 4.460 4.400 4.730 551,000 2,480,370 4.5016 4.422 4.373 4.422 4.363 4.690 555,706 4.4635 -3.46%
2021-01-27 0 4.620 4.570 4.630 4.040 4.620 1,211,000 5,269,030 4.3510 4.581 4.531 4.591 4.006 4.581 1,221,344 4.3141 10.00%
2021-01-26 0 4.200 4.140 4.200 4.110 4.380 1,448,000 6,182,560 4.2697 4.164 4.105 4.164 4.075 4.343 1,460,368 4.2336 -4.76%
2021-01-25 0 4.410 4.390 4.410 4.370 4.520 627,000 2,805,350 4.4742 4.373 4.353 4.373 4.333 4.482 632,356 4.4363 -2.43%
2021-01-22 0 4.520 4.470 4.520 4.470 4.700 459,000 2,112,660 4.6027 4.482 4.432 4.482 4.432 4.660 462,921 4.5638 -2.38%
2021-01-21 0 4.630 4.560 4.640 4.490 4.850 1,219,000 5,603,150 4.5965 4.591 4.521 4.601 4.452 4.809 1,229,412 4.5576 -0.43%
2021-01-20 0 4.650 4.600 4.650 4.390 4.650 992,000 4,547,430 4.5841 4.611 4.561 4.611 4.353 4.611 1,000,473 4.5453 5.92%
2021-01-19 0 4.390 4.360 4.390 4.280 4.390 633,000 2,750,080 4.3445 4.353 4.323 4.353 4.244 4.353 638,407 4.3077 2.09%
2021-01-18 0 4.300 4.220 4.300 4.210 4.340 1,186,000 5,071,770 4.2764 4.264 4.184 4.264 4.174 4.303 1,196,130 4.2401 -0.23%
2021-01-15 0 4.310 4.260 4.310 4.290 4.500 528,000 2,339,180 4.4303 4.273 4.224 4.273 4.254 4.462 532,510 4.3927 -2.05%
2021-01-14 0 4.400 4.260 4.400 4.240 4.400 932,000 4,014,180 4.3071 4.363 4.224 4.363 4.204 4.363 939,961 4.2706 0.92%
2021-01-13 0 4.360 4.300 4.360 4.280 4.600 435,000 1,902,810 4.3743 4.323 4.264 4.323 4.244 4.561 438,716 4.3372 -1.80%
2021-01-12 0 4.440 4.400 4.440 4.340 4.500 1,186,000 5,270,420 4.4439 4.402 4.363 4.402 4.303 4.462 1,196,130 4.4062 0.91%
2021-01-11 0 4.400 4.350 4.400 4.350 4.700 674,000 3,023,260 4.4855 4.363 4.313 4.363 4.313 4.660 679,757 4.4476 -3.30%
2021-01-08 0 4.550 4.500 4.550 4.500 4.690 351,000 1,606,430 4.5767 4.511 4.462 4.511 4.462 4.650 353,998 4.5380 -0.66%
2021-01-07 0 4.580 4.580 4.690 4.580 4.900 420,000 1,962,990 4.6738 4.541 4.541 4.650 4.541 4.859 423,587 4.6342 -2.55%
2021-01-06 0 4.700 4.700 4.740 4.650 4.790 1,149,000 5,459,730 4.7517 4.660 4.660 4.700 4.611 4.749 1,158,814 4.7115 -2.08%
2021-01-05 0 4.800 4.660 4.800 4.650 4.800 667,000 3,166,910 4.7480 4.759 4.621 4.759 4.611 4.759 672,697 4.7078 0.00%
2021-01-04 0 4.800 4.780 4.800 4.540 4.850 687,000 3,232,350 4.7050 4.759 4.740 4.759 4.502 4.809 692,868 4.6652 5.49%
2020-12-31 0 4.550 4.460 4.550 4.340 4.550 120,000 534,010 4.4501 4.511 4.422 4.511 4.303 4.511 121,025 4.4124 3.41%
2020-12-30 0 4.400 4.280 4.400 4.220 4.500 2,509,000 10,768,830 4.2921 4.363 4.244 4.363 4.184 4.462 2,530,431 4.2557 -3.30%
2020-12-29 0 4.550 4.500 4.550 4.470 4.690 2,932,000 13,470,050 4.5942 4.511 4.462 4.511 4.432 4.650 2,957,044 4.5552 -2.99%
2020-12-28 0 4.690 4.560 4.650 4.470 4.700 1,906,000 8,836,070 4.6359 4.650 4.521 4.611 4.432 4.660 1,922,280 4.5967 0.21%
2020-12-24 0 4.680 4.600 4.680 4.600 4.770 92,000 428,290 4.6553 4.640 4.561 4.640 4.561 4.730 92,786 4.6159 -0.43%
2020-12-23 0 4.700 4.700 4.720 4.410 4.840 1,236,000 5,748,720 4.6511 4.660 4.660 4.680 4.373 4.799 1,246,557 4.6117 -2.08%
2020-12-22 0 4.800 4.740 4.800 4.730 4.890 209,000 1,008,220 4.8240 4.759 4.700 4.759 4.690 4.849 210,785 4.7832 -0.62%
2020-12-21 0 4.830 4.750 4.830 4.600 4.900 1,848,000 8,819,670 4.7725 4.789 4.710 4.789 4.561 4.859 1,863,785 4.7321 -1.43%
2020-12-18 0 4.900 4.900 4.910 4.810 5.290 972,000 4,821,500 4.9604 4.859 4.859 4.868 4.769 5.245 980,302 4.9184 -7.55%
2020-12-17 0 5.300 5.090 5.340 5.030 5.700 1,650,000 8,475,870 5.1369 5.255 5.047 5.295 4.987 5.652 1,664,093 5.0934 -3.11%
2020-12-16 0 5.470 5.310 5.480 5.260 5.880 2,438,000 13,137,120 5.3885 5.424 5.265 5.434 5.215 5.830 2,458,824 5.3428 -3.87%
2020-12-15 0 5.690 5.600 5.690 5.200 5.710 1,900,000 10,339,120 5.4416 5.642 5.553 5.642 5.156 5.662 1,916,229 5.3956 7.16%
2020-12-14 0 5.310 5.230 5.310 5.200 6.000 2,823,000 15,088,420 5.3448 5.265 5.186 5.265 5.156 5.949 2,847,113 5.2996 -8.13%
2020-12-11 0 5.780 5.700 5.780 5.700 6.340 1,954,000 11,327,710 5.7972 5.731 5.652 5.731 5.652 6.286 1,970,690 5.7481 -6.02%
2020-12-10 0 6.150 6.150 6.160 5.800 6.600 1,529,000 9,387,810 6.1398 6.098 6.098 6.108 5.751 6.544 1,542,060 6.0878 -6.82%
2020-12-09 0 6.600 6.550 6.600 6.450 6.690 2,278,000 15,027,060 6.5966 6.544 6.495 6.544 6.395 6.633 2,297,457 6.5407 -1.64%
2020-12-08 0 6.710 6.660 6.710 6.620 6.820 1,124,000 7,555,570 6.7220 6.653 6.604 6.653 6.564 6.762 1,133,601 6.6651 1.36%
2020-12-07 0 6.620 6.610 6.650 6.580 6.850 798,000 5,311,710 6.6563 6.564 6.554 6.594 6.524 6.792 804,816 6.5999 0.15%
2020-12-04 0 6.610 6.580 6.610 6.030 7.000 2,517,000 16,529,360 6.5671 6.554 6.524 6.554 5.979 6.941 2,538,499 6.5115 7.31%
2020-12-03 0 6.160 6.160 6.180 5.700 6.160 1,161,000 6,881,470 5.9272 6.108 6.108 6.128 5.652 6.108 1,170,917 5.8770 7.32%
2020-12-02 0 5.740 5.740 5.750 5.400 5.750 1,722,000 9,741,620 5.6572 5.691 5.691 5.701 5.354 5.701 1,736,708 5.6092 5.13%
2020-12-01 0 5.460 5.460 5.540 5.420 5.610 588,000 3,256,290 5.5379 5.414 5.414 5.493 5.374 5.562 593,022 5.4910 -2.85%
2020-11-30 0 5.620 5.600 5.640 5.610 5.800 366,000 2,063,430 5.6378 5.572 5.553 5.592 5.562 5.751 369,126 5.5900 -2.26%
2020-11-27 0 5.750 5.720 5.770 5.610 5.850 205,000 1,173,090 5.7224 5.701 5.672 5.721 5.562 5.800 206,751 5.6739 -1.71%
2020-11-26 0 5.850 5.800 5.850 5.690 6.090 544,000 3,161,300 5.8112 5.800 5.751 5.800 5.642 6.038 548,647 5.7620 -2.17%
2020-11-25 0 5.980 5.840 5.980 5.850 6.150 225,000 1,342,340 5.9660 5.929 5.791 5.929 5.800 6.098 226,922 5.9154 -1.81%
2020-11-24 0 6.090 6.050 6.100 5.990 6.160 1,767,000 10,686,820 6.0480 6.038 5.999 6.048 5.939 6.108 1,782,093 5.9968 0.83%
2020-11-23 0 6.040 6.040 6.130 5.960 6.250 1,119,000 6,817,200 6.0922 5.989 5.989 6.078 5.910 6.197 1,128,558 6.0406 0.67%
2020-11-20 0 6.000 5.850 6.070 5.400 6.000 2,049,000 11,269,160 5.4998 5.949 5.800 6.019 5.354 5.949 2,066,501 5.4533 9.49%
2020-11-19 0 5.480 5.480 5.540 5.480 5.580 800,000 4,400,160 5.5002 5.434 5.434 5.493 5.434 5.533 806,833 5.4536 -0.90%
2020-11-18 0 5.530 5.410 5.530 5.410 5.580 1,137,000 6,262,180 5.5076 5.483 5.364 5.483 5.364 5.533 1,146,712 5.4610 -0.54%
2020-11-17 0 5.560 5.380 5.590 5.340 5.560 1,312,000 7,068,500 5.3876 5.513 5.334 5.543 5.295 5.513 1,323,206 5.3419 0.36%
2020-11-16 0 5.540 5.500 5.550 5.460 5.600 749,000 4,132,890 5.5179 5.493 5.453 5.503 5.414 5.553 755,398 5.4711 2.40%
2020-11-13 0 5.410 5.250 5.410 5.120 5.490 409,000 2,156,820 5.2734 5.364 5.206 5.364 5.077 5.444 412,493 5.2287 7.55%
2020-11-12 0 5.030 4.950 5.080 4.900 5.190 4,031,000 20,108,790 4.9885 4.987 4.908 5.037 4.859 5.146 4,065,431 4.9463 1.00%
2020-11-11 0 4.980 4.950 4.990 4.890 5.250 1,517,000 7,741,540 5.1032 4.938 4.908 4.948 4.849 5.206 1,529,957 5.0600 -3.68%
2020-11-10 0 5.170 5.040 5.170 5.000 5.320 2,453,000 12,638,560 5.1523 5.126 4.997 5.126 4.958 5.275 2,473,952 5.1087 -1.71%
2020-11-09 0 5.260 5.250 5.300 5.170 5.350 388,000 2,042,070 5.2631 5.215 5.206 5.255 5.126 5.305 391,314 5.2185 1.74%
2020-11-06 0 5.170 5.170 5.270 5.150 5.400 1,139,000 5,925,850 5.2027 5.126 5.126 5.225 5.106 5.354 1,148,729 5.1586 -0.77%
2020-11-05 0 5.210 5.210 5.290 4.960 5.300 791,822 4,063,530 5.1319 5.166 5.166 5.245 4.918 5.255 798,585 5.0884 5.47%
2020-11-04 0 4.940 4.820 4.930 4.700 4.980 792,000 3,858,950 4.8724 4.898 4.779 4.888 4.660 4.938 798,765 4.8311 5.33%
2020-11-03 0 4.690 4.570 4.690 4.450 4.700 1,818,000 8,199,500 4.5102 4.650 4.531 4.650 4.412 4.660 1,833,528 4.4720 6.59%
2020-11-02 0 4.400 4.400 4.410 4.300 4.450 2,783,000 12,225,340 4.3929 4.363 4.363 4.373 4.264 4.412 2,806,771 4.3557 1.15%
2020-10-30 0 4.350 4.280 4.470 4.230 4.600 453,000 2,004,870 4.4258 4.313 4.244 4.432 4.194 4.561 456,869 4.3883 0.00%
2020-10-29 0 4.350 4.310 4.350 4.100 4.360 400,000 1,697,405 4.2435 4.313 4.273 4.313 4.065 4.323 403,417 4.2076 4.57%
2020-10-28 0 4.160 4.160 4.260 4.100 4.220 432,000 1,795,900 4.1572 4.125 4.125 4.224 4.065 4.184 435,690 4.1220 -1.19%
2020-10-27 0 4.210 4.200 4.280 4.120 4.300 436,000 1,827,300 4.1911 4.174 4.164 4.244 4.085 4.264 439,724 4.1556 2.68%
2020-10-23 0 4.100 4.060 4.200 4.070 4.200 431,000 1,785,430 4.1425 4.065 4.026 4.164 4.036 4.164 434,681 4.1074 1.23%
2020-10-22 0 4.050 4.040 4.120 4.010 4.150 410,000 1,662,740 4.0555 4.016 4.006 4.085 3.976 4.115 413,502 4.0211 1.00%
2020-10-21 0 4.010 4.000 4.080 3.930 4.400 435,000 1,767,470 4.0631 3.976 3.966 4.045 3.897 4.363 438,716 4.0287 -0.74%
2020-10-20 0 4.040 3.970 4.040 3.930 4.220 432,000 1,768,270 4.0932 4.006 3.936 4.006 3.897 4.184 435,690 4.0586 -0.49%
2020-10-19 0 4.060 4.060 4.090 3.680 4.490 576,000 2,305,280 4.0022 4.026 4.026 4.055 3.649 4.452 580,920 3.9683 14.37%
2020-10-16 0 3.550 3.540 3.580 3.540 3.680 435,000 1,549,010 3.5609 3.520 3.510 3.550 3.510 3.649 438,716 3.5308 -0.28%
2020-10-15 0 3.560 3.560 3.700 3.560 3.700 431,000 1,560,290 3.6202 3.530 3.530 3.669 3.530 3.669 434,681 3.5895 -0.84%
2020-10-14 0 3.590 3.590 3.680 3.560 3.700 456,000 1,671,395 3.6653 3.560 3.560 3.649 3.530 3.669 459,895 3.6343 -1.91%
2020-10-12 0 3.660 3.600 3.690 3.580 3.700 462,000 1,691,760 3.6618 3.629 3.570 3.659 3.550 3.669 465,946 3.6308 0.00%
2020-10-09 0 3.660 3.600 3.700 3.650 3.780 423,000 1,569,950 3.7115 3.629 3.570 3.669 3.619 3.748 426,613 3.6800 -1.08%
2020-10-08 0 3.700 3.630 3.700 3.600 3.870 414,000 1,560,270 3.7688 3.669 3.599 3.669 3.570 3.837 417,536 3.7368 -2.63%
2020-10-07 0 3.800 3.800 3.830 3.760 3.850 423,000 1,610,620 3.8076 3.768 3.768 3.798 3.728 3.817 426,613 3.7754 0.00%
2020-10-06 0 3.800 3.750 3.830 3.700 3.870 469,000 1,785,740 3.8075 3.768 3.718 3.798 3.669 3.837 473,006 3.7753 1.33%
2020-10-05 0 3.750 3.700 3.810 3.680 3.880 404,000 1,524,960 3.7747 3.718 3.669 3.778 3.649 3.847 407,451 3.7427 1.90%
2020-09-30 0 3.680 3.680 3.790 3.680 4.000 366,000 1,411,500 3.8566 3.649 3.649 3.758 3.649 3.966 369,126 3.8239 -5.64%
2020-09-29 0 3.900 3.880 4.000 3.900 4.100 178,000 713,520 4.0085 3.867 3.847 3.966 3.867 4.065 179,520 3.9746 -3.70%
2020-09-28 0 4.050 3.860 4.050 3.950 4.200 352,000 1,461,290 4.1514 4.016 3.827 4.016 3.917 4.164 355,007 4.1162 -0.98%
2020-09-25 0 4.090 4.000 4.090 4.000 4.200 329,500 1,358,285 4.1223 4.055 3.966 4.055 3.966 4.164 332,314 4.0873 -0.24%
2020-09-24 0 4.100 4.100 4.140 4.100 4.270 414,000 1,754,800 4.2386 4.065 4.065 4.105 4.065 4.234 417,536 4.2027 -3.98%
2020-09-23 0 4.270 4.270 4.350 4.100 4.510 409,000 1,717,000 4.1980 4.234 4.234 4.313 4.065 4.472 412,493 4.1625 1.67%
2020-09-22 0 4.200 4.180 4.200 4.100 4.410 453,000 1,956,890 4.3198 4.164 4.145 4.164 4.065 4.373 456,869 4.2833 -2.55%
2020-09-21 0 4.310 4.270 4.320 4.200 4.530 314,000 1,383,610 4.4064 4.273 4.234 4.283 4.164 4.492 316,682 4.3691 -4.43%
2020-09-18 0 4.510 4.570 4.670 4.430 4.700 401,000 1,851,670 4.6176 4.472 4.531 4.630 4.392 4.660 404,425 4.5785 -1.96%
2020-09-17 0 4.600 4.600 4.660 4.550 4.680 675,000 3,128,780 4.6352 4.561 4.561 4.621 4.511 4.640 680,765 4.5960 1.10%
2020-09-16 0 4.550 4.400 4.600 4.400 4.600 479,000 2,183,970 4.5594 4.511 4.363 4.561 4.363 4.561 483,091 4.5208 -1.52%
2020-09-15 0 4.620 4.620 4.680 4.290 4.620 443,000 1,978,280 4.4656 4.581 4.581 4.640 4.254 4.581 446,784 4.4278 4.88%
2020-09-14 0 4.410 4.400 4.470 4.340 4.670 579,000 2,627,460 4.5379 4.368 4.358 4.427 4.298 4.625 584,622 4.4943 -3.71%
2020-09-11 0 4.580 4.560 4.650 4.500 4.770 1,096,000 5,062,830 4.6194 4.536 4.516 4.605 4.457 4.724 1,106,641 4.5750 -1.29%
2020-09-10 0 4.640 4.550 4.640 4.100 4.710 1,674,000 7,420,000 4.4325 4.595 4.506 4.595 4.061 4.665 1,690,253 4.3899 11.54%
2020-09-09 0 4.160 4.160 4.210 4.050 4.280 411,000 1,728,410 4.2054 4.120 4.120 4.170 4.011 4.239 414,990 4.1649 -0.95%
2020-09-08 0 4.200 4.160 4.200 3.760 4.260 891,000 3,701,360 4.1542 4.160 4.120 4.160 3.724 4.219 899,651 4.1142 0.24%
2020-09-07 0 4.190 4.160 4.220 4.100 4.350 551,000 2,353,960 4.2722 4.150 4.120 4.179 4.061 4.308 556,350 4.2311 -0.95%
2020-09-04 0 4.230 4.180 4.250 3.930 4.300 594,000 2,453,220 4.1300 4.189 4.140 4.209 3.892 4.259 599,767 4.0903 4.19%
2020-09-03 0 4.060 4.000 4.090 3.770 4.150 1,038,000 4,088,430 3.9388 4.021 3.962 4.051 3.734 4.110 1,048,078 3.9009 7.41%
2020-09-02 0 3.780 3.730 3.800 3.600 3.790 593,000 2,171,180 3.6613 3.744 3.694 3.763 3.565 3.754 598,758 3.6261 5.00%
2020-09-01 0 3.600 3.600 3.620 3.460 3.630 443,000 1,586,560 3.5814 3.565 3.565 3.585 3.427 3.595 447,301 3.5470 1.12%
2020-08-31 0 3.560 3.550 3.560 3.420 3.650 607,000 2,123,450 3.4983 3.526 3.516 3.526 3.387 3.615 612,893 3.4646 3.19%
2020-08-28 0 3.450 3.450 3.480 3.380 3.480 428,000 1,483,760 3.4667 3.417 3.417 3.447 3.347 3.447 432,156 3.4334 -0.58%
2020-08-27 0 3.470 3.450 3.490 3.470 3.490 407,000 1,420,200 3.4894 3.437 3.417 3.456 3.437 3.456 410,952 3.4559 -0.57%
2020-08-26 0 3.490 3.450 3.490 3.380 3.520 465,000 1,623,330 3.4910 3.456 3.417 3.456 3.347 3.486 469,515 3.4575 -0.29%
2020-08-25 0 3.500 3.450 3.500 3.460 3.520 435,000 1,517,160 3.4877 3.466 3.417 3.466 3.427 3.486 439,223 3.4542 2.94%
2020-08-24 0 3.400 3.370 3.410 3.380 3.420 425,000 1,443,310 3.3960 3.367 3.338 3.377 3.347 3.387 429,126 3.3634 0.59%
2020-08-21 0 3.380 3.380 3.500 3.360 3.450 455,000 1,553,560 3.4144 3.347 3.347 3.466 3.328 3.417 459,418 3.3816 -0.29%
2020-08-20 0 3.390 3.380 3.430 3.390 3.480 403,000 1,379,590 3.4233 3.357 3.347 3.397 3.357 3.447 406,913 3.3904 -1.17%
2020-08-19 0 3.430 3.420 3.480 3.400 3.480 454,000 1,560,200 3.4366 3.397 3.387 3.447 3.367 3.447 458,408 3.4035 2.08%
2020-08-18 0 3.360 3.360 3.380 3.350 3.420 453,000 1,538,180 3.3955 3.328 3.328 3.347 3.318 3.387 457,398 3.3629 -0.88%
2020-08-17 0 3.390 3.340 3.390 3.320 3.390 410,000 1,373,030 3.3489 3.357 3.308 3.357 3.288 3.357 413,981 3.3167 0.00%
2020-08-14 0 3.390 3.380 3.390 3.360 3.410 207,000 701,520 3.3890 3.357 3.347 3.357 3.328 3.377 209,010 3.3564 0.59%
2020-08-13 0 3.370 3.370 3.410 3.350 3.420 118,000 399,080 3.3820 3.338 3.338 3.377 3.318 3.387 119,146 3.3495 -0.30%
2020-08-12 0 3.380 3.350 3.400 3.330 3.380 237,000 796,060 3.3589 3.347 3.318 3.367 3.298 3.347 239,301 3.3266 0.00%
2020-08-11 0 3.380 3.330 3.380 3.320 3.430 410,000 1,386,280 3.3812 3.347 3.298 3.347 3.288 3.397 413,981 3.3487 0.00%
2020-08-10 0 3.380 3.380 3.400 3.360 3.420 327,000 1,112,130 3.4010 3.347 3.347 3.367 3.328 3.387 330,175 3.3683 0.90%
2020-08-07 0 3.350 3.400 3.410 3.330 3.440 422,000 1,425,510 3.3780 3.318 3.367 3.377 3.298 3.407 426,097 3.3455 -1.18%
2020-08-06 0 3.390 3.350 3.390 3.320 3.390 435,000 1,459,730 3.3557 3.357 3.318 3.357 3.288 3.357 439,223 3.3234 2.11%
2020-08-05 0 3.320 3.280 3.340 3.260 3.340 460,000 1,511,820 3.2866 3.288 3.248 3.308 3.229 3.308 464,466 3.2550 0.61%
2020-08-04 0 3.300 3.270 3.300 3.270 3.380 402,000 1,334,270 3.3191 3.268 3.239 3.268 3.239 3.347 405,903 3.2872 -2.37%
2020-08-03 0 3.380 3.300 3.380 3.320 3.390 421,000 1,416,220 3.3639 3.347 3.268 3.347 3.288 3.357 425,088 3.3316 0.00%
2020-07-31 0 3.380 3.380 3.390 3.240 3.380 1,558,000 5,110,750 3.2803 3.347 3.347 3.357 3.209 3.347 1,573,127 3.2488 3.05%
2020-07-30 0 3.280 3.240 3.300 3.190 3.350 1,436,000 4,677,730 3.2575 3.248 3.209 3.268 3.159 3.318 1,449,942 3.2261 2.82%
2020-07-29 0 3.190 3.140 3.200 3.110 3.220 854,000 2,712,030 3.1757 3.159 3.110 3.169 3.080 3.189 862,292 3.1451 0.31%
2020-07-28 0 3.180 3.180 3.210 3.180 3.320 355,000 1,146,240 3.2288 3.149 3.149 3.179 3.149 3.288 358,447 3.1978 -3.05%
2020-07-27 0 3.280 3.280 3.340 3.270 3.370 455,000 1,513,280 3.3259 3.248 3.248 3.308 3.239 3.338 459,418 3.2939 -3.81%
2020-07-24 0 3.410 3.370 3.440 3.340 3.440 418,000 1,412,080 3.3782 3.377 3.338 3.407 3.308 3.407 422,058 3.3457 -0.87%
2020-07-23 0 3.440 3.440 3.490 3.410 3.510 734,000 2,545,270 3.4677 3.407 3.407 3.456 3.377 3.476 741,127 3.4343 -0.86%
2020-07-22 0 3.470 3.460 3.520 3.430 3.580 756,000 2,659,300 3.5176 3.437 3.427 3.486 3.397 3.546 763,340 3.4838 -0.57%
2020-07-21 0 3.490 3.440 3.500 3.420 3.520 446,000 1,560,670 3.4993 3.456 3.407 3.466 3.387 3.486 450,330 3.4656 -0.85%
2020-07-20 0 3.520 3.520 3.550 3.450 3.560 477,000 1,683,620 3.5296 3.486 3.486 3.516 3.417 3.526 481,631 3.4957 -0.28%
2020-07-17 0 3.530 3.530 3.550 3.470 3.600 446,000 1,573,990 3.5291 3.496 3.496 3.516 3.437 3.565 450,330 3.4952 1.73%
2020-07-16 0 3.470 3.420 3.470 3.400 3.510 70,000 241,030 3.4433 3.437 3.387 3.437 3.367 3.476 70,680 3.4102 -2.53%
2020-07-15 0 3.560 3.570 3.600 3.500 3.600 105,000 372,630 3.5489 3.526 3.536 3.565 3.466 3.565 106,019 3.5147 -1.11%
2020-07-14 0 3.600 3.480 3.600 3.270 3.800 1,458,000 5,001,210 3.4302 3.565 3.447 3.565 3.239 3.763 1,472,156 3.3972 6.19%
2020-07-13 0 3.390 3.350 3.390 3.280 3.390 837,000 2,817,080 3.3657 3.357 3.318 3.357 3.248 3.357 845,127 3.3333 3.35%
2020-07-10 0 3.280 3.220 3.280 3.170 3.280 1,000,000 3,221,330 3.2213 3.248 3.189 3.248 3.140 3.248 1,009,709 3.1904 0.00%
2020-07-09 0 3.280 3.240 3.280 3.250 3.300 138,000 451,690 3.2731 3.248 3.209 3.248 3.219 3.268 139,340 3.2416 -0.30%
2020-07-08 0 3.290 3.220 3.310 3.220 3.290 195,000 634,520 3.2539 3.258 3.189 3.278 3.189 3.258 196,893 3.2227 0.00%
2020-07-07 0 3.290 3.270 3.300 3.230 3.320 158,000 517,320 3.2742 3.258 3.239 3.268 3.199 3.288 159,534 3.2427 -2.08%
2020-07-06 0 3.360 3.260 3.360 3.230 3.390 222,000 733,160 3.3025 3.328 3.229 3.328 3.199 3.357 224,155 3.2708 0.90%
2020-07-03 0 3.330 3.300 3.330 3.170 3.330 704,000 2,318,060 3.2927 3.298 3.268 3.298 3.140 3.298 710,835 3.2610 1.65%
2020-07-02 0 3.280 3.200 3.280 3.180 3.280 132,000 423,230 3.2063 3.244 3.165 3.244 3.146 3.244 133,444 3.1716 0.00%
2020-06-30 0 3.280 3.230 3.290 3.210 3.300 320,000 1,039,650 3.2489 3.244 3.195 3.254 3.175 3.264 323,501 3.2137 -0.61%
2020-06-29 0 3.300 3.230 3.300 3.230 3.300 123,000 400,530 3.2563 3.264 3.195 3.264 3.195 3.264 124,346 3.2211 0.00%
2020-06-26 0 3.300 3.250 3.310 3.240 3.380 589,000 1,947,540 3.3065 3.264 3.215 3.274 3.205 3.343 595,445 3.2707 -0.60%
2020-06-24 0 3.320 3.300 3.370 3.300 3.400 260,000 869,590 3.3446 3.284 3.264 3.334 3.264 3.363 262,845 3.3084 -0.90%
2020-06-23 0 3.350 3.310 3.350 3.300 3.380 475,000 1,586,760 3.3405 3.314 3.274 3.314 3.264 3.343 480,197 3.3044 0.30%
2020-06-22 0 3.340 3.320 3.350 3.340 3.420 572,000 1,934,190 3.3815 3.304 3.284 3.314 3.304 3.383 578,259 3.3449 -1.47%
2020-06-19 0 3.390 3.350 3.390 3.340 3.400 277,000 934,920 3.3752 3.353 3.314 3.353 3.304 3.363 280,031 3.3386 0.30%
2020-06-18 0 3.380 3.360 3.410 3.310 3.430 519,000 1,749,820 3.3715 3.343 3.324 3.373 3.274 3.393 524,679 3.3350 0.30%
2020-06-17 0 3.370 3.350 3.370 3.330 3.420 641,000 2,163,990 3.3760 3.334 3.314 3.334 3.294 3.383 648,014 3.3394 -0.88%
2020-06-16 0 3.400 3.380 3.440 3.380 3.480 839,000 2,896,560 3.4524 3.363 3.343 3.403 3.343 3.442 848,180 3.4150 -0.58%
2020-06-15 0 3.420 3.340 3.450 3.340 3.420 375,000 1,267,780 3.3807 3.383 3.304 3.413 3.304 3.383 379,103 3.3442 0.29%
2020-06-12 0 3.410 3.380 3.400 3.280 3.450 721,000 2,441,300 3.3860 3.373 3.343 3.363 3.244 3.413 728,889 3.3493 1.19%
2020-06-11 0 3.370 3.310 3.400 3.290 3.380 668,000 2,242,250 3.3567 3.334 3.274 3.363 3.254 3.343 675,309 3.3203 0.00%
2020-06-10 0 3.370 3.370 3.380 3.320 3.380 376,000 1,264,570 3.3632 3.334 3.334 3.343 3.284 3.343 380,114 3.3268 0.90%
2020-06-09 0 3.340 3.340 3.370 3.300 3.380 1,057,000 3,541,000 3.3500 3.304 3.304 3.334 3.264 3.343 1,068,566 3.3138 -0.89%
2020-06-08 0 3.370 3.330 3.390 3.320 3.380 1,116,000 3,729,770 3.3421 3.334 3.294 3.353 3.284 3.343 1,128,211 3.3059 -0.88%
2020-06-05 0 3.400 3.340 3.400 3.300 3.400 1,209,000 4,056,380 3.3552 3.363 3.304 3.363 3.264 3.363 1,222,229 3.3188 1.80%
2020-06-04 0 3.340 3.320 3.400 3.300 3.400 1,128,000 3,766,240 3.3389 3.304 3.284 3.363 3.264 3.363 1,140,343 3.3027 0.00%
2020-06-03 0 3.340 3.320 3.450 3.340 3.460 1,106,000 3,711,000 3.3553 3.304 3.284 3.413 3.304 3.423 1,118,102 3.3190 -1.18%
2020-06-02 0 3.380 3.310 3.480 3.210 3.410 1,256,000 4,199,970 3.3439 3.343 3.274 3.442 3.175 3.373 1,269,743 3.3077 1.81%
2020-06-01 0 3.320 3.320 3.350 3.290 3.420 1,253,000 4,199,690 3.3517 3.284 3.284 3.314 3.254 3.383 1,266,710 3.3154 0.61%
2020-05-29 0 3.300 3.300 3.320 3.300 3.350 874,000 2,887,360 3.3036 3.264 3.264 3.284 3.264 3.314 883,563 3.2679 -2.08%
2020-05-28 0 3.370 3.350 3.480 3.270 3.410 598,000 1,973,830 3.3007 3.334 3.314 3.442 3.235 3.373 604,543 3.2650 1.51%
2020-05-27 0 3.320 3.300 3.380 3.300 3.410 183,000 611,560 3.3419 3.284 3.264 3.343 3.264 3.373 185,002 3.3057 -2.92%
2020-05-26 0 3.420 3.380 3.420 3.350 3.460 1,278,000 4,321,020 3.3811 3.383 3.343 3.383 3.314 3.423 1,291,984 3.3445 -1.16%
2020-05-25 0 3.460 3.400 3.460 3.350 3.500 1,257,000 4,329,340 3.4442 3.423 3.363 3.423 3.314 3.462 1,270,754 3.4069 -1.14%
2020-05-22 0 3.500 3.500 3.530 3.470 3.580 1,513,000 5,304,410 3.5059 3.462 3.462 3.492 3.432 3.541 1,529,555 3.4679 -2.23%
2020-05-21 0 3.580 3.480 3.580 3.430 3.580 1,659,000 5,780,470 3.4843 3.541 3.442 3.541 3.393 3.541 1,677,153 3.4466 2.87%
2020-05-20 0 3.480 3.450 3.500 3.430 3.480 1,380,000 4,765,810 3.4535 3.442 3.413 3.462 3.393 3.442 1,395,100 3.4161 0.87%
2020-05-19 0 3.450 3.400 3.480 3.370 3.450 986,000 3,334,630 3.3820 3.413 3.363 3.442 3.334 3.413 996,789 3.3454 2.37%
2020-05-18 0 3.370 3.360 3.480 3.370 3.480 446,000 1,517,700 3.4029 3.334 3.324 3.442 3.334 3.442 450,880 3.3661 -1.75%
2020-05-15 0 3.430 3.430 3.450 3.330 3.470 170,000 574,190 3.3776 3.393 3.393 3.413 3.294 3.432 171,860 3.3410 2.69%
2020-05-14 0 3.340 3.330 3.400 3.300 3.350 99,000 329,560 3.3289 3.304 3.294 3.363 3.264 3.314 100,083 3.2929 -1.47%
2020-05-13 0 3.390 3.350 3.490 3.390 3.400 12,000 40,690 3.3908 3.353 3.314 3.452 3.353 3.363 12,131 3.3541 -0.29%
2020-05-12 0 3.400 3.330 3.420 3.320 3.440 26,000 87,550 3.3673 3.363 3.294 3.383 3.284 3.403 26,284 3.3309 1.49%
2020-05-11 0 3.350 3.300 3.460 3.350 3.510 201,000 695,260 3.4590 3.314 3.264 3.423 3.314 3.472 203,199 3.4216 0.00%
2020-05-08 0 3.350 3.330 3.400 3.330 3.350 37,000 123,750 3.3446 3.314 3.294 3.363 3.294 3.314 37,405 3.3084 0.60%
2020-05-07 0 3.330 3.200 3.330 3.310 3.330 4,000 13,270 3.3175 3.294 3.165 3.294 3.274 3.294 4,044 3.2816 0.60%
2020-05-06 0 3.310 3.210 3.310 3.240 3.360 29,000 95,530 3.2941 3.274 3.175 3.274 3.205 3.324 29,317 3.2585 2.80%
2020-05-05 0 3.220 3.200 3.350 3.200 3.380 78,000 254,230 3.2594 3.185 3.165 3.314 3.165 3.343 78,853 3.2241 -4.73%
2020-05-04 0 3.380 3.260 3.390 3.260 3.470 244,000 832,210 3.4107 3.343 3.225 3.353 3.225 3.432 246,670 3.3738 -0.29%
2020-04-29 0 3.390 3.330 3.460 3.360 3.490 233,000 801,750 3.4410 3.353 3.294 3.423 3.324 3.452 235,549 3.4037 0.30%
2020-04-28 0 3.380 3.320 3.430 3.300 3.440 15,000 50,450 3.3633 3.343 3.284 3.393 3.264 3.403 15,164 3.3269 -0.29%
2020-04-27 0 3.390 3.340 3.450 3.320 3.510 616,000 2,084,170 3.3834 3.353 3.304 3.413 3.284 3.472 622,740 3.3468 0.59%
2020-04-24 0 3.370 3.240 3.370 3.370 3.380 12,000 40,450 3.3708 3.334 3.205 3.334 3.334 3.343 12,131 3.3343 -0.59%
2020-04-23 0 3.390 3.380 3.470 3.320 3.400 234,000 792,800 3.3880 3.353 3.343 3.432 3.284 3.363 236,560 3.3514 -0.29%
2020-04-22 0 3.400 3.350 3.400 3.200 3.430 126,000 427,620 3.3938 3.363 3.314 3.363 3.165 3.393 127,379 3.3571 0.00%
2020-04-21 0 3.400 3.280 3.440 3.300 3.490 30,000 102,330 3.4110 3.363 3.244 3.403 3.264 3.452 30,328 3.3741 -1.16%
2020-04-20 0 3.440 3.260 3.430 3.380 3.500 44,000 150,260 3.4150 3.403 3.225 3.393 3.343 3.462 44,481 3.3780 -0.29%
2020-04-17 0 3.450 3.420 3.450 3.400 3.580 163,000 570,050 3.4972 3.413 3.383 3.413 3.363 3.541 164,784 3.4594 -2.27%
2020-04-16 0 3.530 3.350 3.520 3.300 3.600 189,000 650,490 3.4417 3.492 3.314 3.482 3.264 3.561 191,068 3.4045 3.52%
2020-04-15 0 3.410 3.380 3.430 3.350 3.490 579,000 1,949,300 3.3667 3.373 3.343 3.393 3.314 3.452 585,335 3.3302 0.29%
2020-04-14 0 3.400 3.340 3.400 3.310 3.480 600,000 2,019,770 3.3663 3.363 3.304 3.363 3.274 3.442 606,565 3.3298 0.00%
2020-04-09 0 3.400 3.220 3.400 3.200 3.480 82,000 271,330 3.3089 3.363 3.185 3.363 3.165 3.442 82,897 3.2731 1.80%
2020-04-08 0 3.340 3.100 3.340 3.240 3.350 8,000 26,230 3.2788 3.304 3.066 3.304 3.205 3.314 8,088 3.2433 -0.60%
2020-04-07 0 3.360 3.330 3.360 3.250 3.400 69,000 228,670 3.3141 3.324 3.294 3.324 3.215 3.363 69,755 3.2782 -1.18%
2020-04-06 0 3.400 3.160 3.400 3.220 3.400 44,000 144,750 3.2898 3.363 3.126 3.363 3.185 3.363 44,481 3.2542 2.10%
2020-04-03 0 3.330 3.170 3.330 3.150 3.390 91,000 295,950 3.2522 3.294 3.136 3.294 3.116 3.353 91,996 3.2170 -1.77%
2020-04-02 0 3.390 3.100 3.390 3.050 3.390 90,000 285,690 3.1743 3.353 3.066 3.353 3.017 3.353 90,985 3.1400 -0.29%
2020-04-01 0 3.400 3.140 3.400 3.100 3.500 225,000 713,150 3.1696 3.363 3.106 3.363 3.066 3.462 227,462 3.1352 4.29%
2020-03-31 0 3.260 3.260 3.320 3.210 3.380 27,000 88,460 3.2763 3.225 3.225 3.284 3.175 3.343 27,295 3.2408 -4.12%
2020-03-30 0 3.400 3.200 3.300 3.250 3.500 63,000 217,840 3.4578 3.363 3.165 3.264 3.215 3.462 63,689 3.4204 -2.86%
2020-03-27 0 3.500 3.120 3.500 3.150 3.570 117,000 383,680 3.2793 3.462 3.086 3.462 3.116 3.531 118,280 3.2438 8.70%
2020-03-26 0 3.220 3.110 3.230 3.100 3.230 85,000 267,160 3.1431 3.185 3.076 3.195 3.066 3.195 85,930 3.1090 -0.31%
2020-03-25 0 3.230 3.200 3.230 3.200 3.400 213,000 688,330 3.2316 3.195 3.165 3.195 3.165 3.363 215,331 3.1966 -3.58%
2020-03-24 0 3.350 3.340 3.350 3.280 3.540 52,000 181,700 3.4942 3.314 3.304 3.314 3.244 3.502 52,569 3.4564 -4.29%
2020-03-23 0 3.500 3.050 3.500 3.320 3.550 29,000 97,960 3.3779 3.462 3.017 3.462 3.284 3.512 29,317 3.3414 2.64%
2020-03-20 0 3.410 3.400 3.410 3.340 3.590 183,000 624,620 3.4132 3.373 3.363 3.373 3.304 3.551 185,002 3.3763 2.10%
2020-03-19 0 3.340 2.950 3.350 2.910 3.500 718,000 2,248,480 3.1316 3.304 2.918 3.314 2.879 3.462 725,856 3.0977 -7.22%
2020-03-18 0 3.600 3.300 3.600 3.500 3.720 299,000 1,090,540 3.6473 3.561 3.264 3.561 3.462 3.680 302,272 3.6078 -2.70%
2020-03-17 0 3.700 3.470 3.700 3.460 3.700 94,000 335,590 3.5701 3.660 3.432 3.660 3.423 3.660 95,029 3.5315 -0.27%
2020-03-16 0 3.710 3.560 3.700 3.710 3.780 11,000 41,500 3.7727 3.670 3.521 3.660 3.670 3.739 11,120 3.7319 -2.37%
2020-03-13 0 3.800 3.720 3.800 3.500 3.930 103,000 377,910 3.6690 3.759 3.680 3.759 3.462 3.887 104,127 3.6293 -5.00%
2020-03-12 0 4.000 3.680 4.000 3.660 4.000 285,000 1,108,140 3.8882 3.957 3.640 3.957 3.620 3.957 288,118 3.8461 1.78%
2020-03-11 0 3.930 3.600 3.940 3.510 4.000 65,000 257,180 3.9566 3.887 3.561 3.897 3.472 3.957 65,711 3.9138 -1.75%
2020-03-10 0 4.000 3.800 4.000 3.300 4.000 672,000 2,368,770 3.5250 3.957 3.759 3.957 3.264 3.957 679,353 3.4868 8.70%
2020-03-09 0 3.680 3.690 3.700 3.650 3.990 170,000 647,810 3.8106 3.640 3.650 3.660 3.610 3.947 171,860 3.7694 -9.14%
2020-03-06 0 4.050 4.040 4.090 4.010 4.170 28,000 113,620 4.0579 4.006 3.996 4.046 3.967 4.125 28,306 4.0139 -0.74%
2020-03-05 0 4.080 4.060 4.090 4.030 4.190 45,000 183,400 4.0756 4.036 4.016 4.046 3.986 4.145 45,492 4.0314 0.25%
2020-03-04 0 4.070 4.050 4.070 4.000 4.240 138,000 563,850 4.0859 4.026 4.006 4.026 3.957 4.194 139,510 4.0416 -3.33%
2020-03-03 0 4.210 4.130 4.220 4.130 4.330 87,000 366,940 4.2177 4.164 4.085 4.174 4.085 4.283 87,952 4.1721 -0.24%
2020-03-02 0 4.220 4.200 4.270 4.220 4.500 46,000 198,940 4.3248 4.174 4.155 4.224 4.174 4.451 46,503 4.2780 0.00%
2020-02-28 0 4.220 4.190 4.240 4.180 4.300 40,000 168,980 4.2245 4.174 4.145 4.194 4.135 4.253 40,438 4.1788 -3.21%
2020-02-27 0 4.360 4.360 4.400 4.150 4.380 120,000 513,170 4.2764 4.313 4.313 4.352 4.105 4.333 121,313 4.2301 0.23%
2020-02-26 0 4.350 4.300 4.350 3.820 4.500 426,000 1,829,120 4.2937 4.303 4.253 4.303 3.779 4.451 430,661 4.2472 6.36%
2020-02-25 0 4.090 4.090 4.120 4.030 4.320 252,000 1,032,340 4.0966 4.046 4.046 4.075 3.986 4.273 254,757 4.0522 -5.54%
2020-02-24 0 4.330 4.330 4.370 4.260 4.550 338,000 1,475,230 4.3646 4.283 4.283 4.323 4.214 4.501 341,698 4.3173 -6.28%
2020-02-21 0 4.620 4.550 4.630 4.520 4.810 444,000 2,047,970 4.6125 4.570 4.501 4.580 4.471 4.758 448,858 4.5626 -4.15%
2020-02-20 0 4.820 4.820 4.890 4.820 5.000 391,000 1,910,030 4.8850 4.768 4.768 4.837 4.768 4.946 395,278 4.8321 -3.60%
2020-02-19 0 5.000 4.970 5.030 4.920 5.190 382,000 1,908,120 4.9951 4.946 4.916 4.976 4.867 5.134 386,180 4.9410 -0.79%
2020-02-18 0 5.040 5.000 5.040 4.990 5.100 591,000 2,976,130 5.0358 4.985 4.946 4.985 4.936 5.045 597,467 4.9812 -3.08%
2020-02-17 0 5.200 5.200 5.240 5.050 5.330 692,000 3,563,410 5.1494 5.144 5.144 5.183 4.995 5.272 699,572 5.0937 -2.44%
2020-02-14 0 5.330 5.300 5.380 5.330 5.510 246,000 1,324,050 5.3823 5.272 5.243 5.322 5.272 5.450 248,692 5.3241 -2.56%
2020-02-13 0 5.470 5.360 5.480 5.200 5.650 469,000 2,535,960 5.4072 5.411 5.302 5.421 5.144 5.589 474,132 5.3486 -2.32%
2020-02-12 0 5.600 5.520 5.640 5.420 5.720 672,000 3,751,160 5.5821 5.539 5.460 5.579 5.361 5.658 679,353 5.5217 -1.75%
2020-02-11 0 5.700 5.690 5.700 5.410 5.740 689,000 3,888,190 5.6432 5.638 5.628 5.638 5.351 5.678 696,539 5.5822 5.36%
2020-02-10 0 5.410 5.390 5.420 5.160 5.530 657,500 3,494,475 5.3148 5.351 5.332 5.361 5.104 5.470 664,694 5.2573 -2.52%
2020-02-07 0 5.550 5.530 5.550 5.320 6.040 932,001 5,205,675 5.5855 5.490 5.470 5.490 5.262 5.975 942,199 5.5250 -8.26%
2020-02-06 0 6.050 6.050 6.070 6.030 6.370 792,000 4,909,760 6.1992 5.985 5.985 6.004 5.965 6.301 800,666 6.1321 -2.26%
2020-02-05 0 6.190 6.180 6.190 6.100 6.950 1,876,000 12,046,650 6.4215 6.123 6.113 6.123 6.034 6.875 1,896,527 6.3520 -12.57%
2020-02-04 0 7.080 7.070 7.080 5.710 7.380 5,736,500 36,819,345 6.4184 7.003 6.993 7.003 5.648 7.300 5,799,269 6.3490 -12.59%
2020-02-03 0 8.100 8.100 8.110 7.010 20.00 21,141,179 199,722,040 9.4471 8.012 8.012 8.022 6.934 19.78 21,372,506 9.3448 41.11%
2020-01-31 0 5.740 5.740 5.800 5.230 5.840 517,000 2,938,010 5.6828 5.678 5.678 5.737 5.173 5.777 522,657 5.6213 5.32%
2020-01-30 0 5.450 5.230 5.450 5.010 5.910 120,000 654,020 5.4502 5.391 5.173 5.391 4.956 5.846 121,313 5.3912 -6.03%
2020-01-29 0 5.800 5.650 5.800 4.970 5.880 375,000 2,042,010 5.4454 5.737 5.589 5.737 4.916 5.816 379,103 5.3864 16.47%
2020-01-24 0 4.980 4.420 4.980 4.960 4.980 30,000 149,040 4.9680 4.926 4.372 4.926 4.906 4.926 30,328 4.9142 0.61%
2020-01-23 0 4.950 4.650 4.990 4.900 4.950 27,000 133,250 4.9352 4.896 4.600 4.936 4.847 4.896 27,295 4.8818 1.02%
2020-01-22 0 4.900 4.700 4.900 4.820 4.900 108,000 524,290 4.8545 4.847 4.649 4.847 4.768 4.847 109,182 4.8020 -2.00%
2020-01-21 0 5.000 4.510 5.000 4.750 5.000 125,000 616,350 4.9308 4.946 4.461 4.946 4.699 4.946 126,368 4.8774 1.21%
2020-01-20 0 4.940 4.400 4.940 4.750 4.940 31,000 148,130 4.7784 4.887 4.352 4.887 4.699 4.887 31,339 4.7267 4.44%
2020-01-17 0 4.730 4.400 4.760 4.720 4.850 39,000 186,080 4.7713 4.679 4.352 4.708 4.669 4.798 39,427 4.7196 0.21%
2020-01-16 0 4.720 4.500 4.750 4.600 4.740 48,000 225,180 4.6913 4.669 4.451 4.699 4.550 4.689 48,525 4.6405 0.00%
2020-01-15 0 4.720 4.400 4.720 4.700 4.730 18,000 85,000 4.7222 4.669 4.352 4.669 4.649 4.679 18,197 4.6711 0.43%
2020-01-14 0 4.700 4.550 4.730 4.550 4.740 48,000 223,710 4.6606 4.649 4.501 4.679 4.501 4.689 48,525 4.6102 0.21%
2020-01-13 0 4.690 4.440 4.700 4.500 4.830 635,000 2,954,860 4.6533 4.639 4.392 4.649 4.451 4.778 641,948 4.6030 -3.10%
2020-01-10 0 4.840 4.440 4.840 4.830 4.840 33,000 159,400 4.8303 4.788 4.392 4.788 4.778 4.788 33,361 4.7780 0.00%
2020-01-09 0 4.840 4.660 4.840 4.550 4.840 727,000 3,492,480 4.8040 4.788 4.610 4.788 4.501 4.788 734,955 4.7520 0.41%
2020-01-08 0 4.820 4.510 4.830 4.810 4.830 67,000 322,950 4.8201 4.768 4.461 4.778 4.758 4.778 67,733 4.7680 0.21%
2020-01-07 0 4.810 4.440 4.810 4.720 4.830 30,000 144,550 4.8183 4.758 4.392 4.758 4.669 4.778 30,328 4.7662 -0.41%
2020-01-06 0 4.830 4.760 4.840 4.680 4.840 52,000 250,850 4.8240 4.778 4.708 4.788 4.629 4.788 52,569 4.7718 0.00%
2020-01-03 0 4.830 4.400 4.840 4.790 4.830 36,000 173,320 4.8144 4.778 4.352 4.788 4.738 4.778 36,394 4.7623 0.21%
2020-01-02 0 4.820 4.500 4.830 4.810 4.840 49,000 236,430 4.8251 4.768 4.451 4.778 4.758 4.788 49,536 4.7729 0.42%
2019-12-31 0 4.800 4.590 4.800 4.650 4.800 15,000 69,900 4.6600 4.748 4.540 4.748 4.600 4.748 15,164 4.6096 5.73%
2019-12-30 0 4.540 4.400 4.630 4.530 4.750 556,000 2,524,110 4.5398 4.491 4.352 4.580 4.481 4.699 562,084 4.4906 -1.52%
2019-12-27 0 4.610 4.400 4.700 4.600 4.610 582,000 2,680,470 4.6056 4.560 4.352 4.649 4.550 4.560 588,368 4.5558 -0.22%
2019-12-24 0 4.620 4.450 4.620 4.620 4.800 179,000 833,380 4.6558 4.570 4.402 4.570 4.570 4.748 180,959 4.6054 -0.65%
2019-12-23 0 4.650 4.430 4.650 4.630 4.650 50,000 231,880 4.6376 4.600 4.382 4.600 4.580 4.600 50,547 4.5874 0.22%
2019-12-20 0 4.640 4.540 4.640 4.620 4.670 107,000 497,120 4.6460 4.590 4.491 4.590 4.570 4.619 108,171 4.5957 0.00%
2019-12-19 0 4.640 4.390 4.650 4.450 4.680 104,000 482,660 4.6410 4.590 4.342 4.600 4.402 4.629 105,138 4.5907 -0.64%
2019-12-18 0 4.670 4.480 4.680 4.490 4.680 497,000 2,305,180 4.6382 4.619 4.432 4.629 4.441 4.629 502,438 4.5880 -0.43%
2019-12-17 0 4.690 4.400 4.690 4.300 4.690 135,000 617,390 4.5733 4.639 4.352 4.639 4.253 4.639 136,477 4.5238 1.30%
2019-12-16 0 4.630 4.630 4.700 4.490 4.700 221,000 1,018,010 4.6064 4.580 4.580 4.649 4.441 4.649 223,418 4.5565 2.43%
2019-12-13 0 4.520 4.450 4.600 4.460 5.000 251,000 1,139,820 4.5411 4.471 4.402 4.550 4.412 4.946 253,746 4.4920 0.44%
2019-12-12 0 4.500 4.300 4.700 4.220 4.500 64,000 286,780 4.4809 4.451 4.253 4.649 4.174 4.451 64,700 4.4324 0.00%
2019-12-11 0 4.500 4.390 4.500 4.390 4.510 158,000 711,050 4.5003 4.451 4.342 4.451 4.342 4.461 159,729 4.4516 0.00%
2019-12-10 0 4.500 4.500 4.600 4.500 4.600 28,000 128,140 4.5764 4.451 4.451 4.550 4.451 4.550 28,306 4.5269 -0.88%
2019-12-09 0 4.540 4.370 4.590 4.370 4.600 56,000 253,980 4.5354 4.491 4.323 4.540 4.323 4.550 56,613 4.4863 0.67%
2019-12-06 0 4.510 4.500 4.560 4.510 4.580 36,000 163,990 4.5553 4.461 4.451 4.511 4.461 4.530 36,394 4.5060 -0.88%
2019-12-05 0 4.550 4.500 4.600 4.550 4.700 53,000 247,140 4.6630 4.501 4.451 4.550 4.501 4.649 53,580 4.6125 -2.99%
2019-12-04 0 4.690 4.500 4.730 4.480 4.820 97,000 445,650 4.5943 4.639 4.451 4.679 4.432 4.768 98,061 4.5446 2.40%
2019-12-03 0 4.580 4.600 4.620 4.400 4.620 404,000 1,820,450 4.5061 4.530 4.550 4.570 4.352 4.570 408,421 4.4573 0.88%
2019-12-02 0 4.540 3.800 5.000 - - 0 0 - 4.491 3.759 4.946 - - 0 - 0.00%
2019-11-29 0 4.540 4.340 4.730 - - 0 0 - 4.491 4.293 4.679 - - 0 - 0.00%
2019-11-28 0 4.540 4.430 4.570 4.320 4.940 69,000 324,020 4.6959 4.491 4.382 4.521 4.273 4.887 69,755 4.6451 -3.40%
2019-11-27 0 4.700 4.710 4.730 4.470 4.700 56,000 255,370 4.5602 4.649 4.659 4.679 4.422 4.649 56,613 4.5108 5.15%
2019-11-26 0 4.470 4.240 4.600 4.160 4.580 50,000 214,570 4.2914 4.422 4.194 4.550 4.115 4.530 50,547 4.2450 12.03%
2019-11-25 0 3.990 3.990 4.400 3.990 3.990 150,000 598,500 3.9900 3.947 3.947 4.352 3.947 3.947 151,641 3.9468 0.00%
2019-11-22 0 3.990 3.850 4.090 3.600 3.990 7,000 26,090 3.7271 3.947 3.808 4.046 3.561 3.947 7,077 3.6868 -2.44%
2019-11-21 0 4.090 4.090 4.500 4.050 4.500 47,000 197,850 4.2096 4.046 4.046 4.451 4.006 4.451 47,514 4.1640 -13.53%
2019-11-20 0 4.730 4.500 4.740 4.270 4.820 103,000 474,010 4.6020 4.679 4.451 4.689 4.224 4.768 104,127 4.5522 -1.25%
2019-11-19 0 4.790 4.700 4.790 4.680 4.850 28,000 133,110 4.7539 4.738 4.649 4.738 4.629 4.798 28,306 4.7025 -1.24%
2019-11-18 0 4.850 4.800 5.200 4.800 5.500 232,000 1,173,870 5.0598 4.798 4.748 5.144 4.748 5.440 234,539 5.0050 -4.72%
2019-11-15 0 5.090 5.020 5.340 5.010 5.500 22,000 116,040 5.2745 5.035 4.966 5.282 4.956 5.440 22,241 5.2175 -9.11%
2019-11-14 0 5.600 5.250 5.600 - - 0 0 - 5.539 5.193 5.539 - - 0 - -0.88%
2019-11-13 0 5.650 5.340 5.650 5.540 5.680 127,000 714,430 5.6254 5.589 5.282 5.589 5.480 5.619 128,390 5.5645 2.73%
2019-11-12 0 5.500 4.700 5.500 5.500 5.970 62,000 344,460 5.5558 5.440 4.649 5.440 5.440 5.905 62,678 5.4957 1.48%
2019-11-11 0 5.420 4.960 5.660 5.420 5.980 53,000 311,170 5.8711 5.361 4.906 5.599 5.361 5.915 53,580 5.8076 4.63%
2019-11-08 0 5.180 4.950 5.400 4.940 5.340 19,000 97,370 5.1247 5.124 4.896 5.342 4.887 5.282 19,208 5.0693 -2.26%
2019-11-07 0 5.300 5.000 5.380 5.180 5.300 7,000 36,980 5.2829 5.243 4.946 5.322 5.124 5.243 7,077 5.2257 -1.49%
2019-11-06 0 5.380 5.380 5.850 5.350 5.650 30,000 162,620 5.4207 5.322 5.322 5.787 5.292 5.589 30,328 5.3620 -6.27%
2019-11-05 0 5.740 5.550 5.900 5.300 5.980 44,000 244,640 5.5600 5.678 5.490 5.836 5.243 5.915 44,481 5.4998 -1.03%
2019-11-04 0 5.800 3.100 5.800 5.200 5.800 27,000 144,860 5.3652 5.737 3.066 5.737 5.144 5.737 27,295 5.3071 3.76%
2019-11-01 0 5.590 4.650 5.590 - - 0 0 - 5.529 4.600 5.529 - - 0 - -0.18%
2019-10-31 0 5.600 3.080 5.600 5.300 5.670 4,000 21,570 5.3925 5.539 3.047 5.539 5.243 5.609 4,044 5.3341 1.82%
2019-10-30 0 5.500 5.200 5.500 5.400 5.500 44,000 239,490 5.4430 5.440 5.144 5.440 5.342 5.440 44,481 5.3840 -2.65%
2019-10-29 0 5.650 5.200 5.650 - - 0 0 - 5.589 5.144 5.589 - - 0 - 0.00%
2019-10-28 0 5.650 5.500 5.650 5.500 5.650 9,000 49,850 5.5389 5.589 5.440 5.589 5.440 5.589 9,098 5.4789 -0.88%
2019-10-25 0 5.700 4.500 5.700 5.680 5.700 19,000 109,440 5.7600 5.638 4.451 5.638 5.619 5.638 19,208 5.6977 -1.72%
2019-10-24 0 5.800 4.210 5.800 5.840 6.200 12,000 73,320 6.1100 5.737 4.164 5.737 5.777 6.133 12,131 6.0439 2.11%
2019-10-23 0 5.680 3.000 5.680 5.680 5.700 12,000 68,300 5.6917 5.619 2.968 5.619 5.619 5.638 12,131 5.6301 -0.35%
2019-10-22 0 5.700 3.000 5.700 5.800 6.000 3,000 17,600 5.8667 5.638 2.968 5.638 5.737 5.935 3,033 5.8032 -1.72%
2019-10-21 0 5.800 4.200 5.800 - - 0 0 - 5.737 4.155 5.737 - - 0 - 0.00%
2019-10-18 0 5.800 5.390 5.840 5.390 5.840 4,000 22,820 5.7050 5.737 5.332 5.777 5.332 5.777 4,044 5.6433 -0.68%
2019-10-17 0 5.840 5.200 5.840 5.800 5.860 3,000 17,460 5.8200 5.777 5.144 5.777 5.737 5.797 3,033 5.7570 -0.34%
2019-10-16 0 5.860 5.480 5.860 - - 0 0 - 5.797 5.421 5.797 - - 0 - -0.34%
2019-10-15 0 5.880 5.500 5.880 - - 0 0 - 5.816 5.440 5.816 - - 0 - 0.00%
2019-10-14 0 5.880 5.780 5.880 - - 250,000 1,492,500 5.9700 5.816 5.717 5.816 - - 252,736 5.9054 -1.51%
2019-10-11 0 5.970 5.780 5.970 5.900 5.970 9,000 53,400 5.9333 5.905 5.717 5.905 5.836 5.905 9,098 5.8691 0.84%
2019-10-10 0 5.920 5.780 5.990 5.780 5.920 20,000 116,680 5.8340 5.856 5.717 5.925 5.717 5.856 20,219 5.7709 2.07%
2019-10-09 0 5.800 5.800 5.850 5.670 5.800 28,000 159,910 5.7111 5.737 5.737 5.787 5.609 5.737 28,306 5.6493 1.22%
2019-10-08 0 5.730 5.500 5.730 5.500 5.890 98,000 555,640 5.6698 5.668 5.440 5.668 5.440 5.826 99,072 5.6084 -2.55%
2019-10-04 0 5.880 5.160 5.880 5.000 6.700 38,000 213,400 5.6158 5.816 5.104 5.816 4.946 6.627 38,416 5.5550 2.26%
2019-10-03 0 5.750 3.160 5.750 - - 0 0 - 5.688 3.126 5.688 - - 0 - 0.00%
2019-10-02 0 5.750 5.180 5.750 - - 0 0 - 5.688 5.124 5.688 - - 0 - 0.00%
2019-09-30 0 5.750 5.210 5.750 5.670 5.790 10,000 56,900 5.6900 5.688 5.154 5.688 5.609 5.727 10,109 5.6284 1.41%
2019-09-27 0 5.670 5.500 5.680 5.500 5.770 5,000 28,200 5.6400 5.609 5.440 5.619 5.440 5.708 5,055 5.5790 -1.90%
2019-09-26 0 5.780 5.350 5.790 5.780 5.970 18,000 106,490 5.9161 5.717 5.292 5.727 5.717 5.905 18,197 5.8521 7.24%
2019-09-25 0 5.390 5.330 5.400 5.310 5.460 20,000 107,650 5.3825 5.332 5.272 5.342 5.253 5.401 20,219 5.3242 -2.18%
2019-09-24 0 5.510 5.310 5.520 5.120 5.510 18,000 94,500 5.2500 5.450 5.253 5.460 5.065 5.450 18,197 5.1932 0.00%
2019-09-23 0 5.510 5.510 5.720 5.500 5.590 10,000 55,330 5.5330 5.450 5.450 5.658 5.440 5.529 10,109 5.4731 -2.30%
2019-09-20 0 5.640 5.640 5.800 5.610 5.640 29,000 163,400 5.6345 5.579 5.579 5.737 5.549 5.579 29,317 5.5735 0.00%
2019-09-19 0 5.640 5.410 5.640 5.630 5.670 23,000 129,760 5.6417 5.579 5.351 5.579 5.569 5.609 23,252 5.5807 -0.70%
2019-09-18 0 5.680 5.600 5.680 5.470 5.690 61,000 339,750 5.5697 5.619 5.539 5.619 5.411 5.628 61,667 5.5094 6.77%
2019-09-17 0 5.320 5.200 5.320 5.150 8.000 178,000 968,340 5.4401 5.262 5.144 5.262 5.094 7.913 179,948 5.3812 5.35%
2019-09-16 0 5.050 4.980 5.200 4.910 5.400 49,000 251,050 5.1235 4.995 4.926 5.144 4.857 5.342 49,536 5.0680 -11.40%
2019-09-13 0 5.700 5.600 5.800 5.700 7.980 22,000 133,290 6.0586 5.638 5.539 5.737 5.638 7.894 22,241 5.9931 6.61%
2019-09-12 0 5.350 5.350 5.410 5.350 5.790 124,000 695,210 5.6065 5.289 5.289 5.348 5.289 5.724 125,434 5.5424 -2.55%
2019-09-11 0 5.490 5.380 5.600 5.350 8.000 73,000 405,170 5.5503 5.427 5.318 5.536 5.289 7.909 73,844 5.4868 3.20%
2019-09-10 0 5.320 5.250 5.320 5.170 5.370 158,000 828,880 5.2461 5.259 5.190 5.259 5.111 5.309 159,827 5.1861 -3.10%
2019-09-09 0 5.490 5.220 5.490 5.250 5.750 94,000 502,820 5.3491 5.427 5.160 5.427 5.190 5.684 95,087 5.2880 -0.18%
2019-09-06 0 5.500 5.360 5.500 5.240 5.850 58,000 321,020 5.5348 5.437 5.299 5.437 5.180 5.783 58,671 5.4715 -5.17%
2019-09-05 0 5.800 5.700 5.980 5.160 6.000 26,000 151,130 5.8127 5.734 5.635 5.912 5.101 5.931 26,301 5.7462 -3.33%
2019-09-04 0 6.000 6.000 6.060 5.990 6.100 57,000 344,000 6.0351 5.931 5.931 5.991 5.922 6.030 57,659 5.9661 -6.10%
2019-09-03 0 6.390 6.020 6.390 6.100 6.750 21,000 135,730 6.4633 6.317 5.951 6.317 6.030 6.673 21,243 6.3894 4.75%
2019-09-02 0 6.100 6.000 6.100 5.820 6.550 133,000 803,800 6.0436 6.030 5.931 6.030 5.753 6.475 134,538 5.9745 -2.40%
2019-08-30 0 6.250 6.000 6.380 6.100 6.250 16,000 98,500 6.1563 6.179 5.931 6.307 6.030 6.179 16,185 6.0859 -0.16%
2019-08-29 0 6.260 6.010 6.500 6.200 6.800 146,000 951,370 6.5162 6.188 5.941 6.426 6.129 6.722 147,689 6.4417 -2.19%
2019-08-28 0 6.400 6.180 6.400 6.390 6.700 19,000 124,140 6.5337 6.327 6.109 6.327 6.317 6.623 19,220 6.4590 0.31%
2019-08-27 0 6.380 6.290 6.330 6.290 6.480 48,000 306,610 6.3877 6.307 6.218 6.258 6.218 6.406 48,555 6.3147 1.59%
2019-08-26 0 6.280 6.200 6.320 5.600 6.640 607,000 3,859,390 6.3581 6.208 6.129 6.248 5.536 6.564 614,021 6.2854 -2.03%
2019-08-23 0 6.410 6.370 6.690 6.410 6.760 87,000 569,750 6.5489 6.337 6.297 6.614 6.337 6.683 88,006 6.4740 -4.33%
2019-08-22 0 6.700 6.360 6.700 6.210 6.800 568,000 3,740,880 6.5861 6.623 6.287 6.623 6.139 6.722 574,569 6.5108 5.35%
2019-08-21 0 6.360 6.360 6.480 5.600 6.480 374,000 2,264,790 6.0556 6.287 6.287 6.406 5.536 6.406 378,326 5.9864 15.64%
2019-08-20 0 5.500 5.500 5.590 5.220 5.500 292,000 1,576,150 5.3978 5.437 5.437 5.526 5.160 5.437 295,377 5.3361 4.36%
2019-08-19 0 5.270 5.190 5.320 5.180 5.390 229,000 1,201,340 5.2460 5.210 5.131 5.259 5.121 5.328 231,649 5.1860 1.74%
2019-08-16 0 5.180 5.150 5.190 5.150 5.210 68,000 352,000 5.1765 5.121 5.091 5.131 5.091 5.150 68,786 5.1173 -0.38%
2019-08-15 0 5.200 4.950 5.230 4.930 5.390 159,000 802,580 5.0477 5.141 4.893 5.170 4.874 5.328 160,839 4.9900 2.77%
2019-08-14 0 5.060 5.050 5.190 4.640 5.060 60,000 299,630 4.9938 5.002 4.992 5.131 4.587 5.002 60,694 4.9367 9.05%
2019-08-13 0 4.640 4.480 4.980 4.590 4.800 95,000 453,130 4.7698 4.587 4.429 4.923 4.538 4.745 96,099 4.7153 1.09%
2019-08-12 0 4.590 4.580 4.890 4.580 4.730 50,000 233,240 4.6648 4.538 4.528 4.834 4.528 4.676 50,578 4.6115 -0.65%
2019-08-09 0 4.620 4.620 4.700 4.450 4.700 85,000 389,390 4.5811 4.567 4.567 4.646 4.399 4.646 85,983 4.5287 2.90%
2019-08-08 0 4.490 4.360 4.490 4.490 4.500 38,000 170,910 4.4976 4.439 4.310 4.439 4.439 4.449 38,440 4.4462 -0.22%
2019-08-07 0 4.500 4.470 4.500 4.450 4.700 70,000 315,610 4.5087 4.449 4.419 4.449 4.399 4.646 70,810 4.4572 0.00%
2019-08-06 0 4.500 4.450 4.570 4.300 4.600 223,000 984,920 4.4167 4.449 4.399 4.518 4.251 4.547 225,579 4.3662 0.00%
2019-08-05 0 4.500 4.500 4.570 4.400 4.530 45,000 201,930 4.4873 4.449 4.449 4.518 4.350 4.478 45,520 4.4360 2.51%
2019-08-02 0 4.390 4.390 4.480 3.960 4.500 225,000 965,520 4.2912 4.340 4.340 4.429 3.915 4.449 227,602 4.2421 11.14%
2019-08-01 0 3.950 3.910 3.960 3.160 3.980 395,000 1,486,860 3.7642 3.905 3.865 3.915 3.124 3.934 399,569 3.7212 23.44%
2019-07-31 0 3.200 3.200 3.400 3.080 3.410 58,000 188,560 3.2510 3.163 3.163 3.361 3.045 3.371 58,671 3.2139 -1.23%
2019-07-30 0 3.240 3.180 3.300 3.160 3.290 12,000 39,070 3.2558 3.203 3.144 3.262 3.124 3.252 12,139 3.2186 2.86%
2019-07-29 0 3.150 3.150 3.200 3.150 3.160 51,000 161,050 3.1578 3.114 3.114 3.163 3.114 3.124 51,590 3.1217 0.00%
2019-07-26 0 3.150 3.150 3.200 3.150 3.220 42,000 132,900 3.1643 3.114 3.114 3.163 3.114 3.183 42,486 3.1281 -2.17%
2019-07-25 0 3.220 3.080 3.220 3.040 3.240 18,000 56,980 3.1656 3.183 3.045 3.183 3.005 3.203 18,208 3.1294 -0.31%
2019-07-24 0 3.230 3.170 3.230 3.160 3.300 32,000 103,800 3.2438 3.193 3.134 3.193 3.124 3.262 32,370 3.2067 0.31%
2019-07-23 0 3.220 3.160 3.220 3.100 3.220 10,000 31,710 3.1710 3.183 3.124 3.183 3.065 3.183 10,116 3.1347 1.90%
2019-07-22 0 3.160 3.100 3.160 3.070 3.160 262,000 811,900 3.0989 3.124 3.065 3.124 3.035 3.124 265,030 3.0634 3.95%
2019-07-19 0 3.040 3.040 3.130 3.030 3.140 118,000 360,930 3.0587 3.005 3.005 3.094 2.995 3.104 119,365 3.0238 0.00%
2019-07-18 0 3.040 3.040 3.100 3.000 3.110 326,000 994,630 3.0510 3.005 3.005 3.065 2.966 3.074 329,771 3.0161 1.33%
2019-07-17 0 3.000 3.000 3.080 2.950 3.180 868,000 2,661,680 3.0665 2.966 2.966 3.045 2.916 3.144 878,039 3.0314 -1.64%
2019-07-16 0 3.050 3.000 3.060 3.000 3.420 536,000 1,745,740 3.2570 3.015 2.966 3.025 2.966 3.381 542,199 3.2197 -5.28%
2019-07-15 0 3.220 3.220 3.230 3.100 3.420 739,000 2,408,390 3.2590 3.183 3.183 3.193 3.065 3.381 747,547 3.2217 1.26%
2019-07-12 0 3.180 3.170 3.280 3.170 3.360 319,000 1,033,760 3.2406 3.144 3.134 3.242 3.134 3.322 322,690 3.2036 -0.62%
2019-07-11 0 3.200 3.150 3.200 3.120 3.350 528,000 1,714,390 3.2470 3.163 3.114 3.163 3.084 3.312 534,107 3.2098 4.92%
2019-07-10 0 3.050 3.050 3.170 3.050 3.260 447,000 1,425,440 3.1889 3.015 3.015 3.134 3.015 3.223 452,170 3.1524 -2.24%
2019-07-09 0 3.120 3.120 3.200 3.120 3.220 212,000 679,820 3.2067 3.084 3.084 3.163 3.084 3.183 214,452 3.1700 0.00%
2019-07-08 0 3.120 3.120 3.130 3.120 3.240 66,000 210,870 3.1950 3.084 3.084 3.094 3.084 3.203 66,763 3.1585 -3.41%
2019-07-05 0 3.230 3.230 3.240 3.100 3.230 102,000 323,320 3.1698 3.193 3.193 3.203 3.065 3.193 103,180 3.1336 0.00%
2019-07-04 0 3.230 3.130 3.230 3.080 3.230 52,000 163,360 3.1415 3.193 3.094 3.193 3.045 3.193 52,601 3.1056 2.54%
2019-07-03 0 3.150 3.140 3.150 3.130 3.240 26,000 83,270 3.2027 3.114 3.104 3.114 3.094 3.203 26,301 3.1661 0.27%
2019-07-02 0 3.150 3.090 3.150 3.060 3.150 127,000 394,890 3.1094 3.105 3.046 3.105 3.017 3.105 128,821 3.0654 2.27%
2019-06-28 0 3.080 3.080 3.120 3.080 3.180 72,000 226,490 3.1457 3.036 3.036 3.076 3.036 3.135 73,032 3.1012 0.98%
2019-06-27 0 3.050 3.060 3.070 2.990 3.170 423,000 1,287,690 3.0442 3.007 3.017 3.027 2.948 3.125 429,064 3.0012 3.39%
2019-06-26 0 2.950 3.000 3.100 2.950 3.190 445,000 1,371,000 3.0809 2.908 2.958 3.056 2.908 3.145 451,379 3.0374 -4.22%
2019-06-25 0 3.080 3.080 3.100 3.080 3.250 176,000 553,270 3.1436 3.036 3.036 3.056 3.036 3.204 178,523 3.0992 -0.96%
2019-06-24 0 3.110 3.110 3.240 3.010 3.200 88,000 274,710 3.1217 3.066 3.066 3.194 2.967 3.155 89,262 3.0776 0.32%
2019-06-21 0 3.100 3.020 3.050 2.970 3.300 271,000 861,050 3.1773 3.056 2.977 3.007 2.928 3.253 274,885 3.1324 -2.82%
2019-06-20 0 3.190 3.110 3.190 3.060 3.210 51,000 162,190 3.1802 3.145 3.066 3.145 3.017 3.165 51,731 3.1353 -0.31%
2019-06-19 0 3.200 3.160 3.240 3.130 3.250 52,000 165,080 3.1746 3.155 3.115 3.194 3.086 3.204 52,745 3.1297 -4.19%
2019-06-18 0 3.340 3.250 3.340 3.200 3.440 39,000 129,980 3.3328 3.293 3.204 3.293 3.155 3.391 39,559 3.2857 -0.30%
2019-06-17 0 3.350 3.350 3.420 3.290 3.350 21,000 70,110 3.3386 3.303 3.303 3.372 3.244 3.303 21,301 3.2914 -1.47%
2019-06-14 0 3.400 3.300 3.400 3.190 3.430 60,000 199,060 3.3177 3.352 3.253 3.352 3.145 3.382 60,860 3.2708 0.00%
2019-06-13 0 3.400 3.400 3.470 3.240 3.400 56,000 187,380 3.3461 3.352 3.352 3.421 3.194 3.352 56,803 3.2988 -0.58%
2019-06-12 0 3.420 3.410 3.430 3.340 3.500 87,000 296,540 3.4085 3.372 3.362 3.382 3.293 3.451 88,247 3.3603 -3.66%
2019-06-11 0 3.550 3.550 3.580 3.450 3.580 46,000 161,950 3.5207 3.500 3.500 3.529 3.401 3.529 46,659 3.4709 1.14%
2019-06-10 0 3.510 3.510 3.590 3.500 3.670 37,000 132,770 3.5884 3.460 3.460 3.539 3.451 3.618 37,530 3.5377 -2.77%
2019-06-06 0 3.610 3.550 3.610 3.500 3.650 102,000 362,300 3.5520 3.559 3.500 3.559 3.451 3.598 103,462 3.5018 0.00%
2019-06-05 0 3.610 3.610 3.650 3.530 3.640 51,000 181,760 3.5639 3.559 3.559 3.598 3.480 3.589 51,731 3.5136 1.98%
2019-06-04 0 3.540 3.540 3.600 3.540 3.700 108,000 390,640 3.6170 3.490 3.490 3.549 3.490 3.648 109,548 3.5659 -4.84%
2019-06-03 0 3.720 3.700 3.780 3.700 3.790 109,000 406,150 3.7261 3.667 3.648 3.727 3.648 3.736 110,563 3.6735 -1.85%
2019-05-31 0 3.790 3.700 3.820 3.700 3.820 105,000 394,660 3.7587 3.736 3.648 3.766 3.648 3.766 106,505 3.7055 -0.79%
2019-05-30 0 3.820 3.720 3.900 3.700 3.820 50,000 189,850 3.7970 3.766 3.667 3.845 3.648 3.766 50,717 3.7433 1.06%
2019-05-29 0 3.780 3.700 4.000 3.700 4.150 45,000 175,050 3.8900 3.727 3.648 3.943 3.648 4.091 45,645 3.8350 -3.08%
2019-05-28 0 3.900 3.850 3.900 3.720 4.130 142,000 555,300 3.9106 3.845 3.796 3.845 3.667 4.072 144,036 3.8553 -2.50%
2019-05-27 0 4.000 4.000 4.050 3.900 4.300 58,000 238,010 4.1036 3.943 3.943 3.993 3.845 4.239 58,831 4.0456 -5.21%
2019-05-24 0 4.220 4.220 4.280 4.070 4.380 50,000 209,920 4.1984 4.160 4.160 4.220 4.012 4.318 50,717 4.1391 -2.99%
2019-05-23 0 4.350 4.010 4.350 4.190 4.390 5,000 21,380 4.2760 4.289 3.953 4.289 4.131 4.328 5,072 4.2156 2.59%
2019-05-22 0 4.240 4.240 4.350 4.210 4.410 37,000 156,470 4.2289 4.180 4.180 4.289 4.151 4.348 37,530 4.1692 5.21%
2019-05-21 0 4.030 4.000 4.040 3.760 4.030 447,000 1,749,440 3.9137 3.973 3.943 3.983 3.707 3.973 453,408 3.8584 5.77%
2019-05-20 0 3.810 3.800 3.900 3.600 4.540 856,000 3,429,920 4.0069 3.756 3.746 3.845 3.549 4.476 868,271 3.9503 -12.61%
2019-05-17 0 4.360 4.330 4.390 4.020 4.940 336,000 1,548,330 4.6081 4.298 4.269 4.328 3.963 4.870 340,817 4.5430 -11.02%
2019-05-16 0 4.900 4.830 4.940 4.800 5.300 82,000 418,000 5.0976 4.831 4.762 4.870 4.732 5.225 83,175 5.0255 -1.01%
2019-05-15 0 4.950 4.950 5.030 4.500 4.950 42,000 200,820 4.7814 4.880 4.880 4.959 4.436 4.880 42,602 4.7139 3.56%
2019-05-14 0 4.780 4.760 4.860 4.750 4.870 50,000 239,440 4.7888 4.712 4.693 4.791 4.683 4.801 50,717 4.7211 0.21%
2019-05-10 0 4.770 4.750 4.770 4.750 5.030 203,000 990,850 4.8810 4.703 4.683 4.703 4.683 4.959 205,910 4.8121 -4.98%
2019-05-09 0 5.020 4.960 5.070 4.710 5.160 287,000 1,416,670 4.9361 4.949 4.890 4.998 4.643 5.087 291,114 4.8664 -6.17%
2019-05-08 0 5.350 5.300 5.400 5.130 5.480 123,000 649,330 5.2791 5.274 5.225 5.324 5.057 5.403 124,763 5.2045 1.90%
2019-05-07 0 5.250 5.090 5.250 4.810 5.300 351,000 1,722,060 4.9062 5.176 5.018 5.176 4.742 5.225 356,032 4.8368 9.83%
2019-05-06 0 4.780 4.720 4.830 4.650 4.820 152,000 712,790 4.6894 4.712 4.653 4.762 4.584 4.752 154,179 4.6231 0.21%
2019-05-03 0 4.770 4.770 4.900 4.610 4.850 152,000 704,470 4.6347 4.703 4.703 4.831 4.545 4.781 154,179 4.5692 0.42%
2019-05-02 0 4.750 4.620 4.750 4.730 4.900 9,000 42,950 4.7722 4.683 4.555 4.683 4.663 4.831 9,129 4.7048 4.63%
2019-04-30 0 4.540 4.470 4.690 4.400 4.720 69,000 309,350 4.4833 4.476 4.407 4.624 4.338 4.653 69,989 4.4200 -1.30%
2019-04-29 0 4.600 4.550 4.700 4.600 4.990 242,000 1,151,400 4.7579 4.535 4.486 4.634 4.535 4.919 245,469 4.6906 -5.35%
2019-04-26 0 4.860 4.860 4.970 4.860 4.950 50,000 243,270 4.8654 4.791 4.791 4.900 4.791 4.880 50,717 4.7966 -2.02%
2019-04-25 0 4.960 4.940 4.980 4.920 5.000 61,000 301,930 4.9497 4.890 4.870 4.910 4.850 4.929 61,874 4.8797 1.22%
2019-04-24 0 4.900 4.900 4.970 4.750 5.030 2,564,000 10,781,910 4.2051 4.831 4.831 4.900 4.683 4.959 2,600,756 4.1457 3.16%
2019-04-23 0 4.750 4.750 4.790 4.700 4.880 5,083,000 20,145,820 3.9634 4.683 4.683 4.722 4.634 4.811 5,155,866 3.9074 -1.66%
2019-04-18 0 4.830 4.750 4.830 4.610 4.890 43,000 205,400 4.7767 4.762 4.683 4.762 4.545 4.821 43,616 4.7092 -0.82%
2019-04-17 0 4.870 4.790 4.960 4.490 5.080 153,000 741,240 4.8447 4.801 4.722 4.890 4.427 5.008 155,193 4.7762 0.83%
2019-04-16 0 4.830 4.800 4.810 4.770 4.910 83,000 400,970 4.8310 4.762 4.732 4.742 4.703 4.841 84,190 4.7627 1.47%
2019-04-15 0 4.760 4.770 4.800 4.710 5.200 170,000 839,140 4.9361 4.693 4.703 4.732 4.643 5.127 172,437 4.8664 -7.57%
2019-04-12 0 5.150 5.120 5.270 5.000 5.350 41,000 212,540 5.1839 5.077 5.048 5.196 4.929 5.274 41,588 5.1106 -3.01%
2019-04-11 0 5.310 5.300 5.310 5.120 5.510 83,000 445,970 5.3731 5.235 5.225 5.235 5.048 5.432 84,190 5.2972 1.14%
2019-04-10 0 5.250 5.210 5.300 5.050 5.480 269,000 1,436,230 5.3391 5.176 5.136 5.225 4.979 5.403 272,856 5.2637 4.17%
2019-04-09 0 5.040 5.050 5.330 4.280 5.400 3,412,850 13,242,350 3.8801 4.969 4.979 5.255 4.220 5.324 3,461,774 3.8253 14.81%
2019-04-08 0 4.390 4.360 4.500 4.260 4.500 74,000 321,130 4.3396 4.328 4.298 4.436 4.200 4.436 75,061 4.2783 -3.73%
2019-04-04 0 4.560 4.550 4.560 4.560 4.690 37,000 169,930 4.5927 4.496 4.486 4.496 4.496 4.624 37,530 4.5278 -0.87%
2019-04-03 0 4.600 4.550 4.600 4.230 4.700 159,000 700,580 4.4062 4.535 4.486 4.535 4.170 4.634 161,279 4.3439 2.22%
2019-04-02 0 4.500 4.410 4.600 4.100 4.650 533,000 2,342,050 4.3941 4.436 4.348 4.535 4.042 4.584 540,641 4.3320 14.80%
2019-04-01 0 3.920 3.920 4.090 3.800 4.080 247,000 977,030 3.9556 3.865 3.865 4.032 3.746 4.022 250,541 3.8997 5.09%
2019-03-29 0 3.730 3.730 3.870 3.590 3.870 132,000 501,880 3.8021 3.677 3.677 3.815 3.539 3.815 133,892 3.7484 4.19%
2019-03-28 0 3.580 3.580 3.690 3.160 3.730 13,774,000 34,833,970 2.5290 3.529 3.529 3.638 3.115 3.677 13,971,454 2.4932 9.82%
2019-03-27 0 3.260 3.260 3.310 3.200 3.390 145,000 472,650 3.2597 3.214 3.214 3.263 3.155 3.342 147,079 3.2136 -1.21%
2019-03-26 0 3.300 3.300 3.320 3.120 3.310 272,000 892,400 3.2809 3.253 3.253 3.273 3.076 3.263 275,899 3.2345 7.14%
2019-03-25 0 3.080 3.070 3.160 3.050 3.470 855,000 2,749,510 3.2158 3.036 3.027 3.115 3.007 3.421 867,257 3.1704 -5.81%
2019-03-22 0 3.270 3.280 3.320 3.130 3.290 240,000 781,760 3.2573 3.224 3.234 3.273 3.086 3.244 243,440 3.2113 5.14%
2019-03-21 0 3.110 3.100 3.120 3.110 3.370 239,000 773,390 3.2359 3.066 3.056 3.076 3.066 3.322 242,426 3.1902 -0.32%
2019-03-20 0 3.120 3.120 3.150 3.100 3.620 496,000 1,634,890 3.2961 3.076 3.076 3.105 3.056 3.569 503,110 3.2496 -6.87%
2019-03-19 0 3.350 3.350 3.460 3.210 3.500 208,000 707,420 3.4011 3.303 3.303 3.411 3.165 3.451 210,982 3.3530 4.36%
2019-03-18 0 3.210 3.210 3.390 3.180 3.590 299,000 1,003,230 3.3553 3.165 3.165 3.342 3.135 3.539 303,286 3.3079 -4.46%
2019-03-15 0 3.360 3.360 3.400 3.250 3.750 249,000 846,450 3.3994 3.313 3.313 3.352 3.204 3.697 252,569 3.3514 -3.17%
2019-03-14 0 3.470 3.460 3.470 3.460 3.850 616,000 2,284,330 3.7083 3.421 3.411 3.421 3.411 3.796 624,831 3.6559 -5.45%
2019-03-13 0 3.670 3.500 3.670 3.400 3.750 102,000 367,560 3.6035 3.618 3.451 3.618 3.352 3.697 103,462 3.5526 -0.81%
2019-03-12 0 3.700 3.700 3.750 3.370 3.900 180,000 680,590 3.7811 3.648 3.648 3.697 3.322 3.845 182,580 3.7276 -1.33%
2019-03-11 0 3.750 3.750 3.840 3.230 3.940 626,000 2,340,030 3.7381 3.697 3.697 3.786 3.184 3.884 634,974 3.6852 16.10%
2019-03-08 0 3.230 3.230 3.330 3.150 3.470 297,000 992,170 3.3406 3.184 3.184 3.283 3.105 3.421 301,258 3.2934 -1.82%
2019-03-07 0 3.290 3.260 3.410 2.950 3.450 530,000 1,709,020 3.2246 3.244 3.214 3.362 2.908 3.401 537,598 3.1790 10.40%
2019-03-06 0 2.980 2.900 2.980 2.700 2.980 2,158,000 5,360,890 2.4842 2.938 2.859 2.938 2.662 2.938 2,188,936 2.4491 11.61%
2019-03-05 0 2.670 2.670 2.700 2.450 2.840 4,326,000 10,673,300 2.4672 2.632 2.632 2.662 2.415 2.800 4,388,014 2.4324 0.75%
2019-03-04 0 2.650 2.640 2.800 2.650 2.850 300,000 833,980 2.7799 2.613 2.603 2.760 2.613 2.810 304,301 2.7406 -3.64%
2019-03-01 0 2.750 2.680 2.750 2.750 2.850 57,000 158,390 2.7788 2.711 2.642 2.711 2.711 2.810 57,817 2.7395 -5.17%
2019-02-28 0 2.900 2.800 2.900 2.900 3.000 26,000 76,000 2.9231 2.859 2.760 2.859 2.859 2.958 26,373 2.8818 -3.33%
2019-02-27 0 3.000 2.950 3.000 2.910 3.000 57,000 169,720 2.9775 2.958 2.908 2.958 2.869 2.958 57,817 2.9355 0.00%
2019-02-26 0 3.000 2.930 3.000 2.900 3.140 438,000 1,332,740 3.0428 2.958 2.889 2.958 2.859 3.096 444,279 2.9998 0.00%
2019-02-25 0 3.000 2.990 3.010 2.910 3.000 354,000 1,048,370 2.9615 2.958 2.948 2.967 2.869 2.958 359,075 2.9196 2.74%
2019-02-22 0 2.920 2.920 3.000 2.900 3.000 434,000 1,280,780 2.9511 2.879 2.879 2.958 2.859 2.958 440,222 2.9094 4.29%
2019-02-21 0 2.800 2.800 2.940 2.750 3.040 422,000 1,222,800 2.8976 2.760 2.760 2.898 2.711 2.997 428,049 2.8567 1.82%
2019-02-20 0 2.750 2.730 2.890 2.730 3.040 241,000 689,070 2.8592 2.711 2.691 2.849 2.691 2.997 244,455 2.8188 -3.51%
2019-02-19 0 2.850 2.830 2.890 2.820 3.170 691,000 2,035,640 2.9459 2.810 2.790 2.849 2.780 3.125 700,906 2.9043 -2.40%
2019-02-18 0 2.920 2.910 2.960 2.770 2.960 898,000 2,569,170 2.8610 2.879 2.869 2.918 2.731 2.918 910,873 2.8206 5.42%
2019-02-15 0 2.770 2.740 2.770 2.600 2.770 418,000 1,136,330 2.7185 2.731 2.701 2.731 2.563 2.731 423,992 2.6801 9.92%
2019-02-14 0 2.520 2.520 2.580 2.510 2.580 46,000 117,630 2.5572 2.484 2.484 2.544 2.475 2.544 46,659 2.5210 -1.18%
2019-02-13 0 2.550 2.530 2.550 2.520 2.550 41,000 104,390 2.5461 2.514 2.494 2.514 2.484 2.514 41,588 2.5101 1.19%
2019-02-12 0 2.520 2.520 2.550 2.490 2.550 153,000 388,730 2.5407 2.484 2.484 2.514 2.455 2.514 155,193 2.5048 0.00%
2019-02-11 0 2.520 2.520 2.590 2.520 2.540 103,000 261,400 2.5379 2.484 2.484 2.553 2.484 2.504 104,477 2.5020 -0.79%
2019-02-08 0 2.540 2.440 2.540 2.550 2.600 342,000 872,150 2.5501 2.504 2.406 2.504 2.514 2.563 346,903 2.5141 0.40%
2019-02-04 0 2.530 2.530 2.550 2.440 2.550 238,000 605,070 2.5423 2.494 2.494 2.514 2.406 2.514 241,412 2.5064 2.02%
2019-02-01 0 2.480 2.430 2.480 2.460 2.480 174,000 429,870 2.4705 2.445 2.396 2.445 2.425 2.445 176,494 2.4356 3.33%
2019-01-31 0 2.400 2.400 2.450 2.400 2.480 11,000 26,880 2.4436 2.366 2.366 2.415 2.366 2.445 11,158 2.4091 -2.04%
2019-01-30 0 2.450 2.370 2.450 2.370 2.450 39,000 93,430 2.3956 2.415 2.337 2.415 2.337 2.415 39,559 2.3618 0.41%
2019-01-29 0 2.440 2.400 2.440 2.380 2.470 5,000 12,110 2.4220 2.406 2.366 2.406 2.346 2.435 5,072 2.3878 1.67%
2019-01-28 0 2.400 2.400 2.470 2.400 2.460 11,000 26,570 2.4155 2.366 2.366 2.435 2.366 2.425 11,158 2.3813 -3.61%
2019-01-25 0 2.490 2.400 2.490 2.410 2.490 2,000 4,900 2.4500 2.455 2.366 2.455 2.376 2.455 2,029 2.4154 0.00%
2019-01-24 0 2.490 2.370 2.490 2.370 2.500 11,000 26,600 2.4182 2.455 2.337 2.455 2.337 2.465 11,158 2.3840 3.32%
2019-01-23 0 2.410 2.350 2.410 2.410 2.410 8,000 19,190 2.3988 2.376 2.317 2.376 2.376 2.376 8,115 2.3648 0.00%
2019-01-22 0 2.410 2.350 2.410 - - 0 0 - 2.376 2.317 2.376 - - 0 - 0.00%
2019-01-21 0 2.410 2.350 2.410 2.320 2.460 34,000 81,440 2.3953 2.376 2.317 2.376 2.287 2.425 34,487 2.3614 0.42%
2019-01-18 0 2.400 2.390 2.410 2.390 2.410 22,000 52,620 2.3918 2.366 2.356 2.376 2.356 2.376 22,315 2.3580 0.42%
2019-01-17 0 2.390 2.340 2.390 2.320 2.430 62,000 146,450 2.3621 2.356 2.307 2.356 2.287 2.396 62,889 2.3287 -1.24%
2019-01-16 0 2.420 2.350 2.430 2.390 2.420 16,000 38,370 2.3981 2.386 2.317 2.396 2.356 2.386 16,229 2.3642 0.00%
2019-01-15 0 2.420 2.380 2.420 2.320 2.440 33,000 78,050 2.3652 2.386 2.346 2.386 2.287 2.406 33,473 2.3317 1.26%
2019-01-14 0 2.390 2.370 2.390 2.350 2.490 21,000 50,240 2.3924 2.356 2.337 2.356 2.317 2.455 21,301 2.3586 -0.42%
2019-01-11 0 2.400 2.320 2.400 2.350 2.410 17,000 40,330 2.3724 2.366 2.287 2.366 2.317 2.376 17,244 2.3388 2.13%
2019-01-10 0 2.350 2.350 2.450 2.350 2.440 42,000 100,750 2.3988 2.317 2.317 2.415 2.317 2.406 42,602 2.3649 -4.08%
2019-01-09 0 2.450 2.410 2.450 2.400 2.490 110,000 266,910 2.4265 2.415 2.376 2.415 2.366 2.455 111,577 2.3922 0.00%
2019-01-08 0 2.450 2.350 2.460 2.400 2.510 2,601,000 6,372,720 2.4501 2.415 2.317 2.425 2.366 2.475 2,638,286 2.4155 -2.39%
2019-01-07 0 2.510 2.440 2.510 2.410 2.510 34,000 84,290 2.4791 2.475 2.406 2.475 2.376 2.475 34,487 2.4441 0.40%
2019-01-04 0 2.500 2.450 2.500 2.460 2.500 12,000 29,600 2.4667 2.465 2.415 2.465 2.425 2.465 12,172 2.4318 0.00%
2019-01-03 0 2.500 2.450 2.520 2.430 2.520 8,000 19,960 2.4950 2.465 2.415 2.484 2.396 2.484 8,115 2.4597 1.63%
2019-01-02 0 2.460 2.460 2.500 2.410 2.550 22,000 54,020 2.4555 2.425 2.425 2.465 2.376 2.514 22,315 2.4208 0.00%
2018-12-31 0 2.460 2.450 2.520 2.450 2.460 5,003,000 12,257,370 2.4500 2.425 2.415 2.484 2.415 2.425 5,074,719 2.4154 0.41%
2018-12-28 0 2.450 2.400 2.460 2.360 2.600 793,000 1,958,520 2.4698 2.415 2.366 2.425 2.327 2.563 804,368 2.4349 -2.00%
2018-12-27 0 2.500 2.500 2.550 2.000 2.600 396,000 911,820 2.3026 2.465 2.465 2.514 1.972 2.563 401,677 2.2700 2.04%
2018-12-24 0 2.450 2.380 2.450 - - 0 0 - 2.415 2.346 2.415 - - 0 - 0.00%
2018-12-21 0 2.450 2.450 2.500 2.380 2.450 37,000 89,510 2.4192 2.415 2.415 2.465 2.346 2.415 37,530 2.3850 0.00%
2018-12-20 0 2.450 2.370 2.450 - - 0 0 - 2.415 2.337 2.415 - - 0 - 0.00%
2018-12-19 0 2.450 2.420 2.450 - - 0 0 - 2.415 2.386 2.415 - - 0 - 0.00%
2018-12-18 0 2.450 2.400 2.480 2.380 2.450 58,000 140,880 2.4290 2.415 2.366 2.445 2.346 2.415 58,831 2.3946 0.00%
2018-12-17 0 2.450 2.400 2.510 - - 0 0 - 2.415 2.366 2.475 - - 0 - 0.00%
2018-12-14 0 2.450 2.450 2.470 2.400 2.460 71,000 173,380 2.4420 2.415 2.415 2.435 2.366 2.425 72,018 2.4075 0.00%
2018-12-13 0 2.450 2.450 2.480 2.380 2.450 55,000 133,010 2.4184 2.415 2.415 2.445 2.346 2.415 55,788 2.3842 0.00%
2018-12-12 0 2.450 2.400 2.450 2.400 2.450 3,000 7,250 2.4167 2.415 2.366 2.415 2.366 2.415 3,043 2.3825 2.51%
2018-12-11 0 2.390 2.380 2.420 2.380 2.470 84,000 204,670 2.4365 2.356 2.346 2.386 2.346 2.435 85,204 2.4021 -1.24%
2018-12-10 0 2.420 2.420 2.480 2.410 2.470 82,000 199,860 2.4373 2.386 2.386 2.445 2.376 2.435 83,175 2.4029 0.41%
2018-12-07 0 2.410 2.410 2.450 2.380 2.450 47,000 113,580 2.4166 2.376 2.376 2.415 2.346 2.415 47,674 2.3824 0.00%
2018-12-06 0 2.410 2.410 2.460 2.370 2.420 110,000 264,240 2.4022 2.376 2.376 2.425 2.337 2.386 111,577 2.3682 0.00%
2018-12-05 0 2.410 2.410 2.500 2.410 2.480 33,000 80,610 2.4427 2.376 2.376 2.465 2.376 2.445 33,473 2.4082 0.00%
2018-12-04 0 2.410 2.410 2.490 2.410 2.490 56,000 137,300 2.4518 2.376 2.376 2.455 2.376 2.455 56,803 2.4171 -3.21%
2018-12-03 0 2.490 2.450 2.490 2.370 2.500 284,000 698,080 2.4580 2.455 2.415 2.455 2.337 2.465 288,071 2.4233 3.75%
2018-11-30 0 2.400 2.400 2.490 2.400 2.500 74,000 182,480 2.4659 2.366 2.366 2.455 2.366 2.465 75,061 2.4311 0.84%
2018-11-29 0 2.380 2.380 2.390 2.360 2.370 24,000 56,840 2.3683 2.346 2.346 2.356 2.327 2.337 24,344 2.3349 0.85%
2018-11-28 0 2.360 2.360 2.410 2.320 2.490 45,000 110,480 2.4551 2.327 2.327 2.376 2.287 2.455 45,645 2.4204 0.43%
2018-11-27 0 2.350 2.340 2.420 2.320 2.430 33,000 79,300 2.4030 2.317 2.307 2.386 2.287 2.396 33,473 2.3691 -2.08%
2018-11-26 0 2.400 2.340 2.400 2.360 2.400 91,000 218,180 2.3976 2.366 2.307 2.366 2.327 2.366 92,305 2.3637 2.13%
2018-11-23 0 2.350 2.310 2.350 - - 0 0 - 2.317 2.277 2.317 - - 0 - 0.00%
2018-11-22 0 2.350 2.340 2.380 2.310 2.320 6,000 13,910 2.3183 2.317 2.307 2.346 2.277 2.287 6,086 2.2856 -1.67%
2018-11-21 0 2.390 2.390 2.410 2.360 2.390 24,005 57,301 2.3870 2.356 2.356 2.376 2.327 2.356 24,349 2.3533 0.00%
2018-11-20 0 2.390 2.390 2.420 2.290 2.410 224,000 529,250 2.3627 2.356 2.356 2.386 2.258 2.376 227,211 2.3293 -0.83%
2018-11-19 0 2.410 2.320 2.410 2.350 2.420 120,000 282,260 2.3522 2.376 2.287 2.376 2.317 2.386 121,720 2.3189 0.42%
2018-11-16 0 2.400 2.310 2.400 2.250 2.400 174,000 404,940 2.3272 2.366 2.277 2.366 2.218 2.366 176,494 2.2944 3.00%
2018-11-15 0 2.330 2.220 2.380 2.300 2.400 224,000 520,400 2.3232 2.297 2.189 2.346 2.267 2.366 227,211 2.2904 0.00%
2018-11-14 0 2.330 2.330 2.350 2.320 2.320 3,000 6,960 2.3200 2.297 2.297 2.317 2.287 2.287 3,043 2.2872 0.43%
2018-11-13 0 2.320 2.290 2.350 2.320 2.350 8,000 18,710 2.3388 2.287 2.258 2.317 2.287 2.317 8,115 2.3057 -1.28%
2018-11-12 0 2.350 2.310 2.350 2.250 2.350 155,000 355,980 2.2966 2.317 2.277 2.317 2.218 2.317 157,222 2.2642 0.00%
2018-11-09 0 2.350 2.330 2.390 2.250 2.400 56,000 131,460 2.3475 2.317 2.297 2.356 2.218 2.366 56,803 2.3143 -1.67%
2018-11-08 0 2.390 2.390 2.540 2.390 2.450 118,000 285,490 2.4194 2.356 2.356 2.504 2.356 2.415 119,692 2.3852 -2.05%
2018-11-07 0 2.440 2.440 2.500 2.400 2.520 57,000 140,340 2.4621 2.406 2.406 2.465 2.366 2.484 57,817 2.4273 0.00%
2018-11-06 0 2.440 2.400 2.490 2.430 2.550 214,000 535,590 2.5028 2.406 2.366 2.455 2.396 2.514 217,068 2.4674 -1.61%
2018-11-05 0 2.480 2.460 2.480 2.350 2.480 196,000 471,930 2.4078 2.445 2.425 2.445 2.317 2.445 198,810 2.3738 5.53%
2018-11-02 0 2.350 2.350 2.400 2.330 2.420 29,000 69,240 2.3876 2.317 2.317 2.366 2.297 2.386 29,416 2.3538 0.86%
2018-11-01 0 2.330 2.320 2.400 2.320 2.400 243,000 573,870 2.3616 2.297 2.287 2.366 2.287 2.366 246,483 2.3282 1.30%
2018-10-31 0 2.300 2.300 2.390 - - 0 0 - 2.267 2.267 2.356 - - 0 - 0.00%
2018-10-30 0 2.300 2.300 2.350 2.250 2.330 57,000 131,470 2.3065 2.267 2.267 2.317 2.218 2.297 57,817 2.2739 0.44%
2018-10-29 0 2.290 2.290 2.350 2.290 2.310 32,000 73,900 2.3094 2.258 2.258 2.317 2.258 2.277 32,459 2.2767 -0.43%
2018-10-26 0 2.300 2.300 2.370 2.300 2.380 14,000 32,420 2.3157 2.267 2.267 2.337 2.267 2.346 14,201 2.2830 0.00%
2018-10-25 0 2.300 2.300 2.400 2.250 2.400 133,000 313,600 2.3579 2.267 2.267 2.366 2.218 2.366 134,907 2.3246 0.00%
2018-10-24 0 2.300 2.300 2.390 2.280 2.390 186,000 435,690 2.3424 2.267 2.267 2.356 2.248 2.356 188,666 2.3093 0.00%
2018-10-23 0 2.300 2.300 2.350 2.300 2.480 42,000 96,900 2.3071 2.267 2.267 2.317 2.267 2.445 42,602 2.2745 -0.43%
2018-10-22 0 2.310 2.310 2.410 2.290 2.410 159,000 372,050 2.3399 2.277 2.277 2.376 2.258 2.376 161,279 2.3069 0.43%
2018-10-19 0 2.300 2.300 2.320 2.300 2.300 2,000 4,600 2.3000 2.267 2.267 2.287 2.267 2.267 2,029 2.2675 0.00%
2018-10-18 0 2.300 2.300 2.370 2.300 2.310 26,000 60,000 2.3077 2.267 2.267 2.337 2.267 2.277 26,373 2.2751 0.00%
2018-10-16 0 2.300 2.300 2.370 2.240 2.380 365,000 858,670 2.3525 2.267 2.267 2.337 2.208 2.346 370,232 2.3193 2.22%
2018-10-15 0 2.250 2.250 2.280 2.250 2.260 42,000 94,760 2.2562 2.218 2.218 2.248 2.218 2.228 42,602 2.2243 -0.44%
2018-10-12 0 2.260 2.260 2.300 2.250 2.290 73,000 166,390 2.2793 2.228 2.228 2.267 2.218 2.258 74,046 2.2471 -0.88%
2018-10-11 0 2.280 2.250 2.280 2.190 2.280 304,000 682,190 2.2440 2.248 2.218 2.248 2.159 2.248 308,358 2.2123 0.00%
2018-10-10 0 2.280 2.270 2.290 2.270 2.360 158,000 366,650 2.3206 2.248 2.238 2.258 2.238 2.327 160,265 2.2878 0.44%
2018-10-09 0 2.270 2.270 2.280 2.180 2.290 79,000 179,080 2.2668 2.238 2.238 2.248 2.149 2.258 80,132 2.2348 0.00%
2018-10-08 0 2.270 2.270 2.280 2.190 2.290 252,000 573,590 2.2762 2.238 2.238 2.248 2.159 2.258 255,612 2.2440 -0.44%
2018-10-05 0 2.280 2.280 2.300 2.210 2.290 37,000 84,300 2.2784 2.248 2.248 2.267 2.179 2.258 37,530 2.2462 0.00%
2018-10-04 0 2.280 2.280 2.300 2.250 2.300 105,000 239,930 2.2850 2.248 2.248 2.267 2.218 2.267 106,505 2.2528 1.33%
2018-10-03 0 2.250 2.250 2.320 2.200 2.300 182,000 416,730 2.2897 2.218 2.218 2.287 2.169 2.267 184,609 2.2574 -1.75%
2018-10-02 0 2.290 2.280 2.350 2.260 2.380 106,000 245,930 2.3201 2.258 2.248 2.317 2.228 2.346 107,520 2.2873 0.44%
2018-09-28 0 2.280 2.280 2.300 2.190 2.300 211,000 471,550 2.2348 2.248 2.248 2.267 2.159 2.267 214,025 2.2032 2.70%
2018-09-27 0 2.220 2.220 2.270 2.190 2.270 99,000 220,960 2.2319 2.189 2.189 2.238 2.159 2.238 100,419 2.2004 0.00%
2018-09-26 0 2.220 2.190 2.280 2.180 2.220 49,000 107,830 2.2006 2.189 2.159 2.248 2.149 2.189 49,702 2.1695 1.83%
2018-09-24 0 2.180 2.180 2.250 2.180 2.260 73,000 162,310 2.2234 2.149 2.149 2.218 2.149 2.228 74,046 2.1920 -2.68%
2018-09-21 0 2.240 2.240 2.270 2.240 2.240 3,000 6,720 2.2400 2.208 2.208 2.238 2.208 2.208 3,043 2.2083 1.36%
2018-09-20 0 2.210 2.170 2.300 2.130 2.300 210,000 475,370 2.2637 2.179 2.139 2.267 2.100 2.267 213,010 2.2317 1.84%
2018-09-19 0 2.170 2.170 2.200 2.120 2.180 42,000 91,160 2.1705 2.139 2.139 2.169 2.090 2.149 42,602 2.1398 1.40%
2018-09-18 0 2.140 2.140 2.180 2.130 2.190 162,000 350,080 2.1610 2.110 2.110 2.149 2.100 2.159 164,322 2.1304 0.00%
2018-09-17 0 2.140 2.140 2.160 2.100 2.160 123,000 263,700 2.1439 2.110 2.110 2.129 2.070 2.129 124,763 2.1136 0.00%
2018-09-14 0 2.140 2.140 2.160 2.080 2.160 75,000 160,780 2.1437 2.110 2.110 2.129 2.051 2.129 76,075 2.1134 0.00%
2018-09-13 0 2.140 2.130 2.200 2.130 2.210 120,000 256,180 2.1348 2.110 2.100 2.169 2.100 2.179 121,720 2.1047 0.76%
2018-09-12 0 2.130 2.130 2.160 2.050 2.140 348,000 738,940 2.1234 2.094 2.094 2.123 2.015 2.104 354,019 2.0873 0.00%
2018-09-11 0 2.130 2.120 2.150 2.110 2.160 168,000 359,400 2.1393 2.094 2.084 2.113 2.074 2.123 170,906 2.1029 0.95%
2018-09-10 0 2.110 2.110 2.120 2.090 2.220 370,000 801,110 2.1652 2.074 2.074 2.084 2.054 2.182 376,400 2.1283 -4.52%
2018-09-07 0 2.210 2.210 2.230 2.210 2.250 384,000 854,500 2.2253 2.172 2.172 2.192 2.172 2.212 390,642 2.1874 0.00%
2018-09-06 0 2.210 2.210 2.230 2.200 2.210 134,000 296,130 2.2099 2.172 2.172 2.192 2.163 2.172 136,318 2.1724 0.00%
2018-09-05 0 2.210 2.210 2.250 2.130 2.250 1,526,000 3,372,350 2.2099 2.172 2.172 2.212 2.094 2.212 1,552,394 2.1724 0.00%
2018-09-04 0 2.210 2.200 2.230 2.190 2.220 28,000 61,910 2.2111 2.172 2.163 2.192 2.153 2.182 28,484 2.1735 0.45%
2018-09-03 0 2.200 2.180 2.200 2.160 2.300 907,000 2,024,230 2.2318 2.163 2.143 2.163 2.123 2.261 922,688 2.1938 -0.90%
2018-08-31 0 2.220 2.190 2.250 2.160 2.220 106,000 231,890 2.1876 2.182 2.153 2.212 2.123 2.182 107,833 2.1504 0.91%
2018-08-30 0 2.200 2.200 2.220 2.140 2.210 204,000 447,880 2.1955 2.163 2.163 2.182 2.104 2.172 207,528 2.1582 0.46%
2018-08-29 0 2.190 2.180 2.200 2.150 2.200 115,000 249,710 2.1714 2.153 2.143 2.163 2.113 2.163 116,989 2.1345 1.39%
2018-08-28 0 2.160 2.160 2.190 2.130 2.200 577,000 1,248,540 2.1638 2.123 2.123 2.153 2.094 2.163 586,980 2.1271 0.00%
2018-08-27 0 2.160 2.160 2.180 2.150 2.160 158,000 341,080 2.1587 2.123 2.123 2.143 2.113 2.123 160,733 2.1220 0.47%
2018-08-24 0 2.150 2.140 2.160 2.130 2.150 103,000 220,560 2.1414 2.113 2.104 2.123 2.094 2.113 104,782 2.1050 0.94%
2018-08-23 0 2.130 2.130 2.160 2.130 2.170 421,000 900,140 2.1381 2.094 2.094 2.123 2.094 2.133 428,282 2.1017 -0.93%
2018-08-22 0 2.150 2.120 2.150 2.150 2.160 115,000 247,280 2.1503 2.113 2.084 2.113 2.113 2.123 116,989 2.1137 0.00%
2018-08-21 0 2.150 2.150 2.180 2.140 2.190 529,000 1,146,830 2.1679 2.113 2.113 2.143 2.104 2.153 538,150 2.1311 0.00%
2018-08-20 0 2.150 2.150 2.170 2.100 2.180 672,000 1,443,270 2.1477 2.113 2.113 2.133 2.064 2.143 683,623 2.1112 0.00%
2018-08-17 0 2.150 2.120 2.150 2.070 2.150 657,000 1,396,510 2.1256 2.113 2.084 2.113 2.035 2.113 668,364 2.0894 0.47%
2018-08-16 0 2.140 2.100 2.140 2.060 2.150 594,000 1,262,970 2.1262 2.104 2.064 2.104 2.025 2.113 604,274 2.0901 1.42%
2018-08-15 0 2.110 2.110 2.120 2.040 2.110 2,153,000 4,487,430 2.0843 2.074 2.074 2.084 2.005 2.074 2,190,239 2.0488 0.48%
2018-08-14 0 2.100 2.080 2.120 2.040 2.120 775,000 1,617,660 2.0873 2.064 2.045 2.084 2.005 2.084 788,405 2.0518 -0.94%
2018-08-13 0 2.120 2.100 2.120 2.020 2.150 267,000 558,680 2.0924 2.084 2.064 2.084 1.986 2.113 271,618 2.0569 0.00%
2018-08-10 0 2.120 2.120 2.180 2.000 2.180 806,000 1,713,580 2.1260 2.084 2.084 2.143 1.966 2.143 819,941 2.0899 0.95%
2018-08-09 0 2.100 2.100 2.140 2.050 2.150 410,000 867,700 2.1163 2.064 2.064 2.104 2.015 2.113 417,092 2.0804 0.96%
2018-08-08 0 2.080 2.080 2.120 2.000 2.120 759,000 1,581,340 2.0835 2.045 2.045 2.084 1.966 2.084 772,128 2.0480 0.00%
2018-08-07 0 2.080 1.970 2.080 1.900 2.080 887,000 1,731,640 1.9522 2.045 1.937 2.045 1.868 2.045 902,342 1.9191 5.58%
2018-08-06 0 1.970 1.950 1.960 1.900 2.050 683,000 1,357,880 1.9881 1.937 1.917 1.927 1.868 2.015 694,813 1.9543 -5.29%
2018-08-03 0 2.080 2.070 2.080 2.030 2.090 731,000 1,502,970 2.0560 2.045 2.035 2.045 1.995 2.054 743,644 2.0211 0.00%
2018-08-02 0 2.080 2.080 2.090 2.080 2.100 870,000 1,817,030 2.0885 2.045 2.045 2.054 2.045 2.064 885,048 2.0530 0.00%
2018-08-01 0 2.080 2.080 2.090 2.070 2.150 465,000 972,020 2.0904 2.045 2.045 2.054 2.035 2.113 473,043 2.0548 -2.35%
2018-07-31 0 2.130 2.090 2.130 2.070 2.130 681,000 1,419,290 2.0841 2.094 2.054 2.094 2.035 2.094 692,779 2.0487 1.91%
2018-07-30 0 2.090 2.080 2.110 2.070 2.110 447,000 933,870 2.0892 2.054 2.045 2.074 2.035 2.074 454,732 2.0537 -0.48%
2018-07-27 0 2.100 2.100 2.120 2.100 2.130 287,000 603,180 2.1017 2.064 2.064 2.084 2.064 2.094 291,964 2.0659 -1.41%
2018-07-26 0 2.130 2.120 2.150 2.100 2.200 601,000 1,295,150 2.1550 2.094 2.084 2.113 2.064 2.163 611,395 2.1184 1.43%
2018-07-25 0 2.100 2.100 2.120 2.070 2.140 779,000 1,635,040 2.0989 2.064 2.064 2.084 2.035 2.104 792,474 2.0632 -1.41%
2018-07-24 0 2.130 2.120 2.140 2.070 2.150 1,785,000 3,762,480 2.1078 2.094 2.084 2.104 2.035 2.113 1,815,874 2.0720 2.90%
2018-07-23 0 2.070 2.070 2.110 2.030 2.280 2,128,000 4,548,470 2.1374 2.035 2.035 2.074 1.995 2.241 2,164,807 2.1011 -6.33%
2018-07-20 0 2.210 2.200 2.210 2.160 2.350 1,738,000 3,874,130 2.2291 2.172 2.163 2.172 2.123 2.310 1,768,061 2.1912 -5.15%
2018-07-19 0 2.330 2.310 2.320 2.280 2.390 1,952,000 4,574,110 2.3433 2.290 2.271 2.281 2.241 2.349 1,985,763 2.3035 1.75%
2018-07-18 0 2.290 2.290 2.300 2.260 2.340 1,185,000 2,726,400 2.3008 2.251 2.251 2.261 2.222 2.300 1,205,496 2.2616 -0.43%
2018-07-17 0 2.300 2.290 2.300 2.180 2.400 3,179,000 7,305,010 2.2979 2.261 2.251 2.261 2.143 2.359 3,233,985 2.2588 1.77%
2018-07-16 0 2.260 2.260 2.270 2.170 2.320 5,126,000 11,475,660 2.2387 2.222 2.222 2.231 2.133 2.281 5,214,661 2.2007 -0.44%
2018-07-13 0 2.270 2.260 2.270 2.220 2.460 6,132,000 14,432,280 2.3536 2.231 2.222 2.231 2.182 2.418 6,238,062 2.3136 -4.22%
2018-07-12 0 2.370 2.350 2.360 2.280 2.590 14,065,000 34,047,410 2.4207 2.330 2.310 2.320 2.241 2.546 14,308,274 2.3796 -6.69%
2018-07-11 0 2.540 2.500 2.550 2.260 2.690 72,934,005 180,522,862 2.4752 2.497 2.457 2.507 2.222 2.644 74,195,502 2.4331

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top