Fosun Tourism Group: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01992 | 2018-12-14 | 2025-03-05 | 2025-03-20 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-19 | 1 | - | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-18 | 1 | - | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-17 | 1 | - | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-12 | 1 | - | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-11 | 1 | - | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-10 | 1 | - | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-07 | 1 | - | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-06 | 1 | - | - | - | - | - | 0 | 0 | - | 7.750 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 7.750 | 7.750 | 7.760 | 7.750 | 7.760 | 5,267,900 | 40,831,289 | 7.7510 | 7.750 | 7.750 | 7.760 | 7.750 | 7.760 | 5,267,900 | 7.7510 | 0.52% |
| 2025-03-04 | 0 | 7.710 | 7.710 | 7.720 | 7.660 | 7.720 | 1,503,583 | 11,568,717 | 7.6941 | 7.710 | 7.710 | 7.720 | 7.660 | 7.720 | 1,503,583 | 7.6941 | 0.39% |
| 2025-03-03 | 0 | 7.680 | 7.680 | 7.690 | 7.630 | 7.690 | 1,159,696 | 8,877,986 | 7.6554 | 7.680 | 7.680 | 7.690 | 7.630 | 7.690 | 1,159,696 | 7.6554 | 0.66% |
| 2025-02-28 | 0 | 7.630 | 7.630 | 7.650 | 7.600 | 7.650 | 1,213,000 | 9,253,384 | 7.6285 | 7.630 | 7.630 | 7.650 | 7.600 | 7.650 | 1,213,000 | 7.6285 | 0.26% |
| 2025-02-27 | 0 | 7.610 | 7.610 | 7.630 | 7.600 | 7.630 | 1,123,000 | 8,544,908 | 7.6090 | 7.610 | 7.610 | 7.630 | 7.600 | 7.630 | 1,123,000 | 7.6090 | 0.13% |
| 2025-02-26 | 0 | 7.600 | 7.600 | 7.610 | 7.590 | 7.620 | 630,800 | 4,796,872 | 7.6044 | 7.600 | 7.600 | 7.610 | 7.590 | 7.620 | 630,800 | 7.6044 | 0.00% |
| 2025-02-25 | 0 | 7.600 | 7.600 | 7.610 | 7.590 | 7.620 | 1,392,800 | 10,592,676 | 7.6053 | 7.600 | 7.600 | 7.610 | 7.590 | 7.620 | 1,392,800 | 7.6053 | -0.13% |
| 2025-02-24 | 0 | 7.610 | 7.600 | 7.610 | 7.600 | 7.640 | 975,200 | 7,422,794 | 7.6116 | 7.610 | 7.600 | 7.610 | 7.600 | 7.640 | 975,200 | 7.6116 | 0.13% |
| 2025-02-21 | 0 | 7.600 | 7.600 | 7.620 | 7.590 | 7.620 | 793,200 | 6,026,740 | 7.5980 | 7.600 | 7.600 | 7.620 | 7.590 | 7.620 | 793,200 | 7.5980 | -0.13% |
| 2025-02-20 | 0 | 7.610 | 7.600 | 7.610 | 7.590 | 7.650 | 993,000 | 7,561,012 | 7.6143 | 7.610 | 7.600 | 7.610 | 7.590 | 7.650 | 993,000 | 7.6143 | 0.00% |
| 2025-02-19 | 0 | 7.610 | 7.610 | 7.620 | 7.570 | 7.630 | 221,412 | 1,684,334 | 7.6072 | 7.610 | 7.610 | 7.620 | 7.570 | 7.630 | 221,412 | 7.6072 | 0.13% |
| 2025-02-18 | 0 | 7.600 | 7.600 | 7.610 | 7.570 | 7.610 | 1,462,601 | 11,105,437 | 7.5929 | 7.600 | 7.600 | 7.610 | 7.570 | 7.610 | 1,462,601 | 7.5929 | -0.26% |
| 2025-02-17 | 0 | 7.620 | 7.610 | 7.620 | 7.580 | 7.630 | 1,555,425 | 11,835,030 | 7.6089 | 7.620 | 7.610 | 7.620 | 7.580 | 7.630 | 1,555,425 | 7.6089 | 0.26% |
| 2025-02-14 | 0 | 7.600 | 7.600 | 7.610 | 7.570 | 7.620 | 1,030,597 | 7,825,093 | 7.5928 | 7.600 | 7.600 | 7.610 | 7.570 | 7.620 | 1,030,597 | 7.5928 | 0.13% |
| 2025-02-13 | 0 | 7.590 | 7.590 | 7.600 | 7.570 | 7.610 | 2,078,000 | 15,771,510 | 7.5898 | 7.590 | 7.590 | 7.600 | 7.570 | 7.610 | 2,078,000 | 7.5898 | 0.00% |
| 2025-02-12 | 0 | 7.590 | 7.590 | 7.600 | 7.550 | 7.600 | 2,024,237 | 15,353,594 | 7.5849 | 7.590 | 7.590 | 7.600 | 7.550 | 7.600 | 2,024,237 | 7.5849 | -0.13% |
| 2025-02-11 | 0 | 7.600 | 7.590 | 7.600 | 7.540 | 7.600 | 1,500,000 | 11,367,776 | 7.5785 | 7.600 | 7.590 | 7.600 | 7.540 | 7.600 | 1,500,000 | 7.5785 | 0.40% |
| 2025-02-10 | 0 | 7.570 | 7.570 | 7.580 | 7.480 | 7.570 | 2,459,200 | 18,546,135 | 7.5415 | 7.570 | 7.570 | 7.580 | 7.480 | 7.570 | 2,459,200 | 7.5415 | 1.75% |
| 2025-02-07 | 0 | 7.440 | 7.440 | 7.450 | 7.380 | 7.440 | 1,650,600 | 12,239,044 | 7.4149 | 7.440 | 7.440 | 7.450 | 7.380 | 7.440 | 1,650,600 | 7.4149 | 0.40% |
| 2025-02-06 | 0 | 7.410 | 7.410 | 7.420 | 7.390 | 7.410 | 520,600 | 3,853,460 | 7.4020 | 7.410 | 7.410 | 7.420 | 7.390 | 7.410 | 520,600 | 7.4020 | 0.00% |
| 2025-02-05 | 0 | 7.410 | 7.410 | 7.420 | 7.350 | 7.420 | 864,800 | 6,397,724 | 7.3979 | 7.410 | 7.410 | 7.420 | 7.350 | 7.420 | 864,800 | 7.3979 | 0.41% |
| 2025-02-04 | 0 | 7.380 | 7.380 | 7.410 | 7.380 | 7.420 | 860,774 | 6,372,401 | 7.4031 | 7.380 | 7.380 | 7.410 | 7.380 | 7.420 | 860,774 | 7.4031 | -0.27% |
| 2025-02-03 | 0 | 7.400 | 7.390 | 7.400 | 7.370 | 7.400 | 712,304 | 5,261,446 | 7.3865 | 7.400 | 7.390 | 7.400 | 7.370 | 7.400 | 712,304 | 7.3865 | 0.14% |
| 2025-01-28 | 0 | 7.390 | 7.390 | 7.400 | 7.340 | 7.400 | 331,847 | 2,451,267 | 7.3867 | 7.390 | 7.390 | 7.400 | 7.340 | 7.400 | 331,847 | 7.3867 | 0.00% |
| 2025-01-27 | 0 | 7.390 | 7.390 | 7.400 | 7.340 | 7.400 | 1,037,081 | 7,652,870 | 7.3792 | 7.390 | 7.390 | 7.400 | 7.340 | 7.400 | 1,037,081 | 7.3792 | 0.27% |
| 2025-01-24 | 0 | 7.370 | 7.350 | 7.370 | 7.340 | 7.390 | 886,000 | 6,517,754 | 7.3564 | 7.370 | 7.350 | 7.370 | 7.340 | 7.390 | 886,000 | 7.3564 | 0.00% |
| 2025-01-23 | 0 | 7.370 | 7.370 | 7.380 | 7.340 | 7.390 | 1,641,800 | 12,115,105 | 7.3792 | 7.370 | 7.370 | 7.380 | 7.340 | 7.390 | 1,641,800 | 7.3792 | 0.27% |
| 2025-01-22 | 0 | 7.350 | 7.350 | 7.380 | 7.340 | 7.390 | 482,600 | 3,553,712 | 7.3637 | 7.350 | 7.350 | 7.380 | 7.340 | 7.390 | 482,600 | 7.3637 | -0.41% |
| 2025-01-21 | 0 | 7.380 | 7.370 | 7.390 | 7.350 | 7.390 | 993,600 | 7,329,002 | 7.3762 | 7.380 | 7.370 | 7.390 | 7.350 | 7.390 | 993,600 | 7.3762 | -0.14% |
| 2025-01-20 | 0 | 7.390 | 7.390 | 7.400 | 7.370 | 7.400 | 1,104,400 | 8,156,224 | 7.3852 | 7.390 | 7.390 | 7.400 | 7.370 | 7.400 | 1,104,400 | 7.3852 | 0.14% |
| 2025-01-17 | 0 | 7.380 | 7.380 | 7.390 | 7.360 | 7.390 | 468,400 | 3,452,577 | 7.3710 | 7.380 | 7.380 | 7.390 | 7.360 | 7.390 | 468,400 | 7.3710 | -0.14% |
| 2025-01-16 | 0 | 7.390 | 7.380 | 7.390 | 7.360 | 7.400 | 1,684,800 | 12,437,404 | 7.3821 | 7.390 | 7.380 | 7.390 | 7.360 | 7.400 | 1,684,800 | 7.3821 | 0.27% |
| 2025-01-15 | 0 | 7.370 | 7.360 | 7.370 | 7.360 | 7.400 | 1,902,600 | 14,039,074 | 7.3789 | 7.370 | 7.360 | 7.370 | 7.360 | 7.400 | 1,902,600 | 7.3789 | -0.41% |
| 2025-01-14 | 0 | 7.400 | 7.400 | 7.410 | 7.370 | 7.420 | 718,805 | 5,319,497 | 7.4005 | 7.400 | 7.400 | 7.410 | 7.370 | 7.420 | 718,805 | 7.4005 | 0.14% |
| 2025-01-13 | 0 | 7.390 | 7.390 | 7.400 | 7.370 | 7.410 | 2,307,949 | 17,039,913 | 7.3831 | 7.390 | 7.390 | 7.400 | 7.370 | 7.410 | 2,307,949 | 7.3831 | 0.27% |
| 2025-01-10 | 0 | 7.370 | 7.370 | 7.400 | 7.370 | 7.400 | 1,550,200 | 11,450,098 | 7.3862 | 7.370 | 7.370 | 7.400 | 7.370 | 7.400 | 1,550,200 | 7.3862 | -0.41% |
| 2025-01-09 | 0 | 7.400 | 7.400 | 7.420 | 7.400 | 7.450 | 1,018,237 | 7,547,782 | 7.4126 | 7.400 | 7.400 | 7.420 | 7.400 | 7.450 | 1,018,237 | 7.4126 | 0.41% |
| 2025-01-08 | 0 | 7.370 | 7.370 | 7.390 | 7.370 | 7.420 | 2,252,400 | 16,647,170 | 7.3909 | 7.370 | 7.370 | 7.390 | 7.370 | 7.420 | 2,252,400 | 7.3909 | -0.67% |
| 2025-01-07 | 0 | 7.420 | 7.410 | 7.420 | 7.370 | 7.420 | 2,338,600 | 17,302,153 | 7.3985 | 7.420 | 7.410 | 7.420 | 7.370 | 7.420 | 2,338,600 | 7.3985 | 0.00% |
| 2025-01-06 | 0 | 7.420 | 7.410 | 7.420 | 7.380 | 7.420 | 1,554,813 | 11,513,433 | 7.4050 | 7.420 | 7.410 | 7.420 | 7.380 | 7.420 | 1,554,813 | 7.4050 | 0.27% |
| 2025-01-03 | 0 | 7.400 | 7.400 | 7.410 | 7.310 | 7.430 | 2,065,852 | 15,291,117 | 7.4018 | 7.400 | 7.400 | 7.410 | 7.310 | 7.430 | 2,065,852 | 7.4018 | -0.13% |
| 2025-01-02 | 0 | 7.410 | 7.400 | 7.410 | 7.360 | 7.430 | 2,426,704 | 17,959,268 | 7.4007 | 7.410 | 7.400 | 7.410 | 7.360 | 7.430 | 2,426,704 | 7.4007 | -0.13% |
| 2024-12-31 | 0 | 7.420 | 7.400 | 7.420 | 7.360 | 7.420 | 1,710,600 | 12,652,469 | 7.3965 | 7.420 | 7.400 | 7.420 | 7.360 | 7.420 | 1,710,600 | 7.3965 | 0.54% |
| 2024-12-30 | 0 | 7.380 | 7.380 | 7.390 | 7.360 | 7.400 | 3,715,000 | 27,442,045 | 7.3868 | 7.380 | 7.380 | 7.390 | 7.360 | 7.400 | 3,715,000 | 7.3868 | -0.40% |
| 2024-12-27 | 0 | 7.410 | 7.400 | 7.410 | 7.380 | 7.430 | 2,106,917 | 15,586,896 | 7.3980 | 7.410 | 7.400 | 7.410 | 7.380 | 7.430 | 2,106,917 | 7.3980 | 0.14% |
| 2024-12-24 | 0 | 7.400 | 7.390 | 7.400 | 7.350 | 7.410 | 2,314,436 | 17,069,205 | 7.3751 | 7.400 | 7.390 | 7.400 | 7.350 | 7.410 | 2,314,436 | 7.3751 | -0.13% |
| 2024-12-23 | 0 | 7.410 | 7.400 | 7.410 | 7.380 | 7.460 | 2,239,600 | 16,605,646 | 7.4146 | 7.410 | 7.400 | 7.410 | 7.380 | 7.460 | 2,239,600 | 7.4146 | 0.14% |
| 2024-12-20 | 0 | 7.400 | 7.400 | 7.410 | 7.370 | 7.420 | 3,486,000 | 25,792,171 | 7.3988 | 7.400 | 7.400 | 7.410 | 7.370 | 7.420 | 3,486,000 | 7.3988 | 0.00% |
| 2024-12-19 | 0 | 7.400 | 7.390 | 7.400 | 7.340 | 7.430 | 2,174,600 | 16,072,018 | 7.3908 | 7.400 | 7.390 | 7.400 | 7.340 | 7.430 | 2,174,600 | 7.3908 | -0.13% |
| 2024-12-18 | 0 | 7.410 | 7.400 | 7.410 | 7.340 | 7.440 | 6,928,200 | 51,124,924 | 7.3793 | 7.410 | 7.400 | 7.410 | 7.340 | 7.440 | 6,928,200 | 7.3793 | -0.13% |
| 2024-12-17 | 0 | 7.420 | 7.410 | 7.420 | 7.330 | 7.450 | 4,897,000 | 36,181,278 | 7.3885 | 7.420 | 7.410 | 7.420 | 7.330 | 7.450 | 4,897,000 | 7.3885 | 0.95% |
| 2024-12-16 | 0 | 7.350 | 7.340 | 7.350 | 7.270 | 7.360 | 4,525,600 | 33,206,962 | 7.3376 | 7.350 | 7.340 | 7.350 | 7.270 | 7.360 | 4,525,600 | 7.3376 | 0.82% |
| 2024-12-13 | 0 | 7.290 | 7.290 | 7.300 | 7.200 | 7.300 | 5,915,600 | 43,011,388 | 7.2708 | 7.290 | 7.290 | 7.300 | 7.200 | 7.300 | 5,915,600 | 7.2708 | 0.55% |
| 2024-12-12 | 0 | 7.250 | 7.240 | 7.250 | 7.170 | 7.270 | 10,545,901 | 76,296,643 | 7.2347 | 7.250 | 7.240 | 7.250 | 7.170 | 7.270 | 10,545,901 | 7.2347 | 0.55% |
| 2024-12-11 | 0 | 7.210 | 7.210 | 7.220 | 7.030 | 7.330 | 49,838,875 | 357,212,201 | 7.1673 | 7.210 | 7.210 | 7.220 | 7.030 | 7.330 | 49,838,875 | 7.1673 | 80.25% |
| 2024-12-10 | 1 | - | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-09 | 1 | - | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-06 | 1 | - | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-05 | 1 | - | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-03 | 1 | - | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-02 | 1 | - | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-29 | 1 | - | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-27 | 1 | - | - | - | - | - | 0 | 0 | - | 4.000 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 4.000 | 4.000 | 4.010 | 3.740 | 4.130 | 18,190,600 | 72,178,320 | 3.9679 | 4.000 | 4.000 | 4.010 | 3.740 | 4.130 | 18,190,600 | 3.9679 | 8.11% |
| 2024-11-25 | 0 | 3.700 | 3.700 | 3.730 | 3.430 | 4.190 | 7,902,000 | 29,919,256 | 3.7863 | 3.700 | 3.700 | 3.730 | 3.430 | 4.190 | 7,902,000 | 3.7863 | 9.14% |
| 2024-11-22 | 0 | 3.390 | 3.390 | 3.450 | 3.330 | 3.670 | 2,271,800 | 7,869,324 | 3.4639 | 3.390 | 3.390 | 3.450 | 3.330 | 3.670 | 2,271,800 | 3.4639 | -7.38% |
| 2024-11-21 | 0 | 3.660 | 3.630 | 3.660 | 3.600 | 3.700 | 411,200 | 1,501,085 | 3.6505 | 3.660 | 3.630 | 3.660 | 3.600 | 3.700 | 411,200 | 3.6505 | 0.55% |
| 2024-11-20 | 0 | 3.640 | 3.640 | 3.680 | 3.580 | 3.690 | 598,200 | 2,176,750 | 3.6388 | 3.640 | 3.640 | 3.680 | 3.580 | 3.690 | 598,200 | 3.6388 | -1.36% |
| 2024-11-19 | 0 | 3.690 | 3.650 | 3.690 | 3.620 | 3.740 | 902,600 | 3,298,089 | 3.6540 | 3.690 | 3.650 | 3.690 | 3.620 | 3.740 | 902,600 | 3.6540 | 1.37% |
| 2024-11-18 | 0 | 3.640 | 3.630 | 3.640 | 3.560 | 3.660 | 687,400 | 2,479,971 | 3.6078 | 3.640 | 3.630 | 3.640 | 3.560 | 3.660 | 687,400 | 3.6078 | 2.54% |
| 2024-11-15 | 0 | 3.550 | 3.550 | 3.560 | 3.520 | 3.760 | 877,000 | 3,176,530 | 3.6220 | 3.550 | 3.550 | 3.560 | 3.520 | 3.760 | 877,000 | 3.6220 | -2.74% |
| 2024-11-14 | 0 | 3.650 | 3.640 | 3.680 | 3.640 | 3.840 | 1,451,200 | 5,437,145 | 3.7467 | 3.650 | 3.640 | 3.680 | 3.640 | 3.840 | 1,451,200 | 3.7467 | -2.67% |
| 2024-11-13 | 0 | 3.750 | 3.750 | 3.780 | 3.640 | 3.810 | 1,489,400 | 5,535,218 | 3.7164 | 3.750 | 3.750 | 3.780 | 3.640 | 3.810 | 1,489,400 | 3.7164 | -1.06% |
| 2024-11-12 | 0 | 3.790 | 3.760 | 3.790 | 3.710 | 3.880 | 753,400 | 2,840,800 | 3.7706 | 3.790 | 3.760 | 3.790 | 3.710 | 3.880 | 753,400 | 3.7706 | -0.52% |
| 2024-11-11 | 0 | 3.810 | 3.790 | 3.810 | 3.770 | 3.910 | 941,600 | 3,586,126 | 3.8085 | 3.810 | 3.790 | 3.810 | 3.770 | 3.910 | 941,600 | 3.8085 | -2.56% |
| 2024-11-08 | 0 | 3.910 | 3.910 | 3.920 | 3.840 | 4.060 | 2,311,200 | 9,143,718 | 3.9563 | 3.910 | 3.910 | 3.920 | 3.840 | 4.060 | 2,311,200 | 3.9563 | 0.26% |
| 2024-11-07 | 0 | 3.900 | 3.890 | 3.900 | 3.680 | 3.900 | 1,706,200 | 6,510,662 | 3.8159 | 3.900 | 3.890 | 3.900 | 3.680 | 3.900 | 1,706,200 | 3.8159 | 4.56% |
| 2024-11-06 | 0 | 3.730 | 3.730 | 3.770 | 3.700 | 3.800 | 1,182,200 | 4,419,432 | 3.7383 | 3.730 | 3.730 | 3.770 | 3.700 | 3.800 | 1,182,200 | 3.7383 | -1.84% |
| 2024-11-05 | 0 | 3.800 | 3.780 | 3.800 | 3.720 | 3.800 | 1,271,000 | 4,778,324 | 3.7595 | 3.800 | 3.780 | 3.800 | 3.720 | 3.800 | 1,271,000 | 3.7595 | 2.98% |
| 2024-11-04 | 0 | 3.690 | 3.690 | 3.720 | 3.600 | 3.720 | 592,800 | 2,169,608 | 3.6599 | 3.690 | 3.690 | 3.720 | 3.600 | 3.720 | 592,800 | 3.6599 | -0.54% |
| 2024-11-01 | 0 | 3.710 | 3.630 | 3.710 | 3.590 | 3.740 | 1,106,200 | 4,050,430 | 3.6616 | 3.710 | 3.630 | 3.710 | 3.590 | 3.740 | 1,106,200 | 3.6616 | 2.77% |
| 2024-10-31 | 0 | 3.610 | 3.610 | 3.620 | 3.580 | 3.670 | 1,134,200 | 4,126,986 | 3.6387 | 3.610 | 3.610 | 3.620 | 3.580 | 3.670 | 1,134,200 | 3.6387 | 1.12% |
| 2024-10-30 | 0 | 3.570 | 3.540 | 3.570 | 3.510 | 3.710 | 1,323,600 | 4,712,322 | 3.5602 | 3.570 | 3.540 | 3.570 | 3.510 | 3.710 | 1,323,600 | 3.5602 | -2.99% |
| 2024-10-29 | 0 | 3.680 | 3.660 | 3.680 | 3.650 | 3.740 | 801,400 | 2,955,678 | 3.6881 | 3.680 | 3.660 | 3.680 | 3.650 | 3.740 | 801,400 | 3.6881 | -1.08% |
| 2024-10-28 | 0 | 3.720 | 3.710 | 3.720 | 3.620 | 3.800 | 508,200 | 1,881,980 | 3.7032 | 3.720 | 3.710 | 3.720 | 3.620 | 3.800 | 508,200 | 3.7032 | 1.09% |
| 2024-10-25 | 0 | 3.680 | 3.630 | 3.680 | 3.610 | 3.720 | 675,505 | 2,472,142 | 3.6597 | 3.680 | 3.630 | 3.680 | 3.610 | 3.720 | 675,505 | 3.6597 | 1.94% |
| 2024-10-24 | 0 | 3.610 | 3.600 | 3.610 | 3.580 | 3.830 | 1,044,400 | 3,832,484 | 3.6696 | 3.610 | 3.600 | 3.610 | 3.580 | 3.830 | 1,044,400 | 3.6696 | -3.48% |
| 2024-10-23 | 0 | 3.740 | 3.740 | 3.770 | 3.710 | 3.840 | 839,200 | 3,177,584 | 3.7864 | 3.740 | 3.740 | 3.770 | 3.710 | 3.840 | 839,200 | 3.7864 | -0.53% |
| 2024-10-22 | 0 | 3.760 | 3.760 | 3.790 | 3.660 | 3.810 | 2,486,400 | 9,212,050 | 3.7050 | 3.760 | 3.760 | 3.790 | 3.660 | 3.810 | 2,486,400 | 3.7050 | 1.62% |
| 2024-10-21 | 0 | 3.700 | 3.700 | 3.720 | 3.580 | 3.830 | 2,077,066 | 7,687,250 | 3.7010 | 3.700 | 3.700 | 3.720 | 3.580 | 3.830 | 2,077,066 | 3.7010 | 0.27% |
| 2024-10-18 | 0 | 3.690 | 3.650 | 3.690 | 3.480 | 3.690 | 1,946,000 | 7,008,777 | 3.6016 | 3.690 | 3.650 | 3.690 | 3.480 | 3.690 | 1,946,000 | 3.6016 | 6.34% |
| 2024-10-17 | 0 | 3.470 | 3.470 | 3.480 | 3.420 | 3.670 | 1,624,800 | 5,763,214 | 3.5470 | 3.470 | 3.470 | 3.480 | 3.420 | 3.670 | 1,624,800 | 3.5470 | -2.53% |
| 2024-10-16 | 0 | 3.560 | 3.560 | 3.580 | 3.520 | 3.670 | 1,504,200 | 5,388,533 | 3.5823 | 3.560 | 3.560 | 3.580 | 3.520 | 3.670 | 1,504,200 | 3.5823 | -2.20% |
| 2024-10-15 | 0 | 3.640 | 3.640 | 3.660 | 3.600 | 3.900 | 1,985,400 | 7,377,293 | 3.7158 | 3.640 | 3.640 | 3.660 | 3.600 | 3.900 | 1,985,400 | 3.7158 | -7.14% |
| 2024-10-14 | 0 | 3.920 | 3.860 | 3.920 | 3.790 | 4.000 | 2,139,400 | 8,284,482 | 3.8723 | 3.920 | 3.860 | 3.920 | 3.790 | 4.000 | 2,139,400 | 3.8723 | -3.45% |
| 2024-10-10 | 0 | 4.060 | 4.020 | 4.060 | 3.910 | 4.170 | 2,531,000 | 10,245,162 | 4.0479 | 4.060 | 4.020 | 4.060 | 3.910 | 4.170 | 2,531,000 | 4.0479 | 2.53% |
| 2024-10-09 | 0 | 3.960 | 3.920 | 3.960 | 3.770 | 4.290 | 4,973,800 | 19,833,137 | 3.9875 | 3.960 | 3.920 | 3.960 | 3.770 | 4.290 | 4,973,800 | 3.9875 | -3.18% |
| 2024-10-08 | 0 | 4.090 | 4.090 | 4.280 | 4.030 | 5.070 | 7,403,900 | 32,024,530 | 4.3254 | 4.090 | 4.090 | 4.280 | 4.030 | 5.070 | 7,403,900 | 4.3254 | -19.01% |
| 2024-10-07 | 0 | 5.050 | 5.020 | 5.050 | 4.790 | 5.220 | 2,594,667 | 12,773,715 | 4.9231 | 5.050 | 5.020 | 5.050 | 4.790 | 5.220 | 2,594,667 | 4.9231 | 5.65% |
| 2024-10-04 | 0 | 4.780 | 4.710 | 4.780 | 4.450 | 4.780 | 1,070,200 | 4,987,761 | 4.6606 | 4.780 | 4.710 | 4.780 | 4.450 | 4.780 | 1,070,200 | 4.6606 | 7.90% |
| 2024-10-03 | 0 | 4.430 | 4.430 | 4.470 | 4.200 | 4.800 | 2,237,600 | 9,926,038 | 4.4360 | 4.430 | 4.430 | 4.470 | 4.200 | 4.800 | 2,237,600 | 4.4360 | -6.54% |
| 2024-10-02 | 0 | 4.740 | 4.740 | 4.750 | 4.480 | 4.820 | 3,165,100 | 14,692,764 | 4.6421 | 4.740 | 4.740 | 4.750 | 4.480 | 4.820 | 3,165,100 | 4.6421 | 4.18% |
| 2024-09-30 | 0 | 4.550 | 4.550 | 4.560 | 4.220 | 4.640 | 9,703,400 | 43,387,130 | 4.4713 | 4.550 | 4.550 | 4.560 | 4.220 | 4.640 | 9,703,400 | 4.4713 | 10.44% |
| 2024-09-27 | 0 | 4.120 | 4.110 | 4.120 | 3.810 | 4.160 | 5,873,813 | 23,489,202 | 3.9990 | 4.120 | 4.110 | 4.120 | 3.810 | 4.160 | 5,873,813 | 3.9990 | 10.16% |
| 2024-09-26 | 0 | 3.740 | 3.740 | 3.750 | 3.460 | 3.750 | 2,741,000 | 10,072,428 | 3.6747 | 3.740 | 3.740 | 3.750 | 3.460 | 3.750 | 2,741,000 | 3.6747 | 5.65% |
| 2024-09-25 | 0 | 3.540 | 3.510 | 3.540 | 3.520 | 3.650 | 1,418,200 | 5,099,012 | 3.5954 | 3.540 | 3.510 | 3.540 | 3.520 | 3.650 | 1,418,200 | 3.5954 | 0.28% |
| 2024-09-24 | 0 | 3.530 | 3.500 | 3.530 | 3.330 | 3.540 | 1,562,600 | 5,444,036 | 3.4840 | 3.530 | 3.500 | 3.530 | 3.330 | 3.540 | 1,562,600 | 3.4840 | 3.22% |
| 2024-09-23 | 0 | 3.420 | 3.420 | 3.430 | 3.360 | 3.470 | 487,100 | 1,660,752 | 3.4095 | 3.420 | 3.420 | 3.430 | 3.360 | 3.470 | 487,100 | 3.4095 | 0.59% |
| 2024-09-20 | 0 | 3.400 | 3.390 | 3.400 | 3.340 | 3.420 | 677,000 | 2,289,082 | 3.3812 | 3.400 | 3.390 | 3.400 | 3.340 | 3.420 | 677,000 | 3.3812 | 0.29% |
| 2024-09-19 | 0 | 3.390 | 3.390 | 3.420 | 3.250 | 3.440 | 1,140,200 | 3,862,306 | 3.3874 | 3.390 | 3.390 | 3.420 | 3.250 | 3.440 | 1,140,200 | 3.3874 | 6.60% |
| 2024-09-17 | 0 | 3.180 | 3.180 | 3.230 | 3.180 | 3.420 | 516,805 | 1,677,503 | 3.2459 | 3.180 | 3.180 | 3.230 | 3.180 | 3.420 | 516,805 | 3.2459 | 1.60% |
| 2024-09-16 | 0 | 3.130 | 3.130 | 3.140 | 3.110 | 3.200 | 468,600 | 1,474,164 | 3.1459 | 3.130 | 3.130 | 3.140 | 3.110 | 3.200 | 468,600 | 3.1459 | -3.69% |
| 2024-09-13 | 0 | 3.250 | 3.230 | 3.250 | 3.230 | 3.300 | 366,200 | 1,195,072 | 3.2634 | 3.250 | 3.230 | 3.250 | 3.230 | 3.300 | 366,200 | 3.2634 | 0.93% |
| 2024-09-12 | 0 | 3.220 | 3.220 | 3.250 | 3.210 | 3.330 | 300,000 | 977,680 | 3.2589 | 3.220 | 3.220 | 3.250 | 3.210 | 3.330 | 300,000 | 3.2589 | -3.01% |
| 2024-09-11 | 0 | 3.320 | 3.260 | 3.320 | 3.230 | 3.350 | 580,600 | 1,912,920 | 3.2947 | 3.320 | 3.260 | 3.320 | 3.230 | 3.350 | 580,600 | 3.2947 | -0.90% |
| 2024-09-10 | 0 | 3.350 | 3.330 | 3.350 | 3.330 | 3.410 | 263,400 | 883,084 | 3.3526 | 3.350 | 3.330 | 3.350 | 3.330 | 3.410 | 263,400 | 3.3526 | 0.00% |
| 2024-09-09 | 0 | 3.350 | 3.350 | 3.360 | 3.310 | 3.380 | 478,200 | 1,600,952 | 3.3479 | 3.350 | 3.350 | 3.360 | 3.310 | 3.380 | 478,200 | 3.3479 | -0.59% |
| 2024-09-05 | 0 | 3.370 | 3.350 | 3.370 | 3.330 | 3.420 | 445,600 | 1,499,946 | 3.3661 | 3.370 | 3.350 | 3.370 | 3.330 | 3.420 | 445,600 | 3.3661 | 0.00% |
| 2024-09-04 | 0 | 3.370 | 3.370 | 3.390 | 3.310 | 3.530 | 358,800 | 1,208,355 | 3.3678 | 3.370 | 3.370 | 3.390 | 3.310 | 3.530 | 358,800 | 3.3678 | -0.30% |
| 2024-09-03 | 0 | 3.380 | 3.380 | 3.410 | 3.360 | 3.480 | 147,400 | 502,612 | 3.4099 | 3.380 | 3.380 | 3.410 | 3.360 | 3.480 | 147,400 | 3.4099 | -0.88% |
| 2024-09-02 | 0 | 3.410 | 3.350 | 3.410 | 3.340 | 3.510 | 372,800 | 1,278,334 | 3.4290 | 3.410 | 3.350 | 3.410 | 3.340 | 3.510 | 372,800 | 3.4290 | -3.40% |
| 2024-08-30 | 0 | 3.530 | 3.530 | 3.570 | 3.480 | 3.630 | 748,200 | 2,662,604 | 3.5587 | 3.530 | 3.530 | 3.570 | 3.480 | 3.630 | 748,200 | 3.5587 | 0.28% |
| 2024-08-29 | 0 | 3.520 | 3.520 | 3.530 | 3.360 | 3.540 | 538,600 | 1,862,828 | 3.4586 | 3.520 | 3.520 | 3.530 | 3.360 | 3.540 | 538,600 | 3.4586 | 3.53% |
| 2024-08-28 | 0 | 3.400 | 3.400 | 3.420 | 3.340 | 3.430 | 262,800 | 890,356 | 3.3880 | 3.400 | 3.400 | 3.420 | 3.340 | 3.430 | 262,800 | 3.3880 | 0.29% |
| 2024-08-27 | 0 | 3.390 | 3.390 | 3.400 | 3.350 | 3.400 | 244,800 | 825,102 | 3.3705 | 3.390 | 3.390 | 3.400 | 3.350 | 3.400 | 244,800 | 3.3705 | -0.29% |
| 2024-08-26 | 0 | 3.400 | 3.390 | 3.400 | 3.380 | 3.600 | 965,600 | 3,316,168 | 3.4343 | 3.400 | 3.390 | 3.400 | 3.380 | 3.600 | 965,600 | 3.4343 | -2.86% |
| 2024-08-23 | 0 | 3.500 | 3.500 | 3.510 | 3.400 | 3.520 | 764,200 | 2,648,884 | 3.4662 | 3.500 | 3.500 | 3.510 | 3.400 | 3.520 | 764,200 | 3.4662 | -0.28% |
| 2024-08-22 | 0 | 3.510 | 3.510 | 3.530 | 3.410 | 3.540 | 414,200 | 1,439,506 | 3.4754 | 3.510 | 3.510 | 3.530 | 3.410 | 3.540 | 414,200 | 3.4754 | 0.00% |
| 2024-08-21 | 0 | 3.510 | 3.510 | 3.530 | 3.490 | 3.540 | 264,200 | 927,948 | 3.5123 | 3.510 | 3.510 | 3.530 | 3.490 | 3.540 | 264,200 | 3.5123 | -0.85% |
| 2024-08-20 | 0 | 3.540 | 3.540 | 3.550 | 3.540 | 3.600 | 324,200 | 1,154,260 | 3.5603 | 3.540 | 3.540 | 3.550 | 3.540 | 3.600 | 324,200 | 3.5603 | -1.39% |
| 2024-08-19 | 0 | 3.590 | 3.590 | 3.620 | 3.550 | 3.640 | 1,020,800 | 3,645,345 | 3.5711 | 3.590 | 3.590 | 3.620 | 3.550 | 3.640 | 1,020,800 | 3.5711 | 0.28% |
| 2024-08-16 | 0 | 3.580 | 3.580 | 3.590 | 3.530 | 3.610 | 439,400 | 1,573,410 | 3.5808 | 3.580 | 3.580 | 3.590 | 3.530 | 3.610 | 439,400 | 3.5808 | 0.00% |
| 2024-08-15 | 0 | 3.580 | 3.550 | 3.580 | 3.510 | 3.590 | 501,200 | 1,769,942 | 3.5314 | 3.580 | 3.550 | 3.580 | 3.510 | 3.590 | 501,200 | 3.5314 | 1.13% |
| 2024-08-14 | 0 | 3.540 | 3.540 | 3.560 | 3.490 | 3.600 | 1,063,000 | 3,729,916 | 3.5089 | 3.540 | 3.540 | 3.560 | 3.490 | 3.600 | 1,063,000 | 3.5089 | 2.61% |
| 2024-08-13 | 0 | 3.450 | 3.450 | 3.480 | 3.340 | 3.500 | 1,800,276 | 6,126,771 | 3.4032 | 3.450 | 3.450 | 3.480 | 3.340 | 3.500 | 1,800,276 | 3.4032 | -2.27% |
| 2024-08-12 | 0 | 3.530 | 3.530 | 3.570 | 3.500 | 3.610 | 881,600 | 3,143,732 | 3.5659 | 3.530 | 3.530 | 3.570 | 3.500 | 3.610 | 881,600 | 3.5659 | -2.22% |
| 2024-08-09 | 0 | 3.610 | 3.580 | 3.610 | 3.580 | 3.720 | 580,400 | 2,119,612 | 3.6520 | 3.610 | 3.580 | 3.610 | 3.580 | 3.720 | 580,400 | 3.6520 | -0.28% |
| 2024-08-08 | 0 | 3.620 | 3.620 | 3.670 | 3.600 | 3.730 | 458,600 | 1,676,424 | 3.6555 | 3.620 | 3.620 | 3.670 | 3.600 | 3.730 | 458,600 | 3.6555 | -1.63% |
| 2024-08-07 | 0 | 3.680 | 3.680 | 3.690 | 3.600 | 3.720 | 996,400 | 3,648,536 | 3.6617 | 3.680 | 3.680 | 3.690 | 3.600 | 3.720 | 996,400 | 3.6617 | 1.94% |
| 2024-08-06 | 0 | 3.610 | 3.610 | 3.630 | 3.530 | 3.770 | 1,770,000 | 6,337,522 | 3.5805 | 3.610 | 3.610 | 3.630 | 3.530 | 3.770 | 1,770,000 | 3.5805 | 3.74% |
| 2024-08-05 | 0 | 3.480 | 3.480 | 3.500 | 3.460 | 3.660 | 1,815,400 | 6,509,496 | 3.5857 | 3.480 | 3.480 | 3.500 | 3.460 | 3.660 | 1,815,400 | 3.5857 | -3.33% |
| 2024-08-02 | 0 | 3.600 | 3.600 | 3.650 | 3.530 | 3.680 | 1,242,400 | 4,487,440 | 3.6119 | 3.600 | 3.600 | 3.650 | 3.530 | 3.680 | 1,242,400 | 3.6119 | -4.00% |
| 2024-08-01 | 0 | 3.750 | 3.750 | 3.760 | 3.700 | 3.800 | 833,800 | 3,130,602 | 3.7546 | 3.750 | 3.750 | 3.760 | 3.700 | 3.800 | 833,800 | 3.7546 | -0.79% |
| 2024-07-31 | 0 | 3.780 | 3.760 | 3.780 | 3.630 | 3.860 | 1,700,800 | 6,333,038 | 3.7236 | 3.780 | 3.760 | 3.780 | 3.630 | 3.860 | 1,700,800 | 3.7236 | 5.00% |
| 2024-07-30 | 0 | 3.600 | 3.600 | 3.630 | 3.580 | 3.710 | 1,165,200 | 4,275,230 | 3.6691 | 3.600 | 3.600 | 3.630 | 3.580 | 3.710 | 1,165,200 | 3.6691 | -3.23% |
| 2024-07-29 | 0 | 3.720 | 3.720 | 3.730 | 3.570 | 3.720 | 717,400 | 2,635,792 | 3.6741 | 3.720 | 3.720 | 3.730 | 3.570 | 3.720 | 717,400 | 3.6741 | 3.05% |
| 2024-07-26 | 0 | 3.610 | 3.610 | 3.650 | 3.520 | 3.690 | 1,449,200 | 5,235,940 | 3.6130 | 3.610 | 3.610 | 3.650 | 3.520 | 3.690 | 1,449,200 | 3.6130 | 2.85% |
| 2024-07-25 | 0 | 3.510 | 3.500 | 3.510 | 3.500 | 3.630 | 898,401 | 3,186,759 | 3.5471 | 3.510 | 3.500 | 3.510 | 3.500 | 3.630 | 898,401 | 3.5471 | -1.68% |
| 2024-07-24 | 0 | 3.570 | 3.570 | 3.580 | 3.560 | 3.740 | 559,200 | 2,022,392 | 3.6166 | 3.570 | 3.570 | 3.580 | 3.560 | 3.740 | 559,200 | 3.6166 | -2.99% |
| 2024-07-23 | 0 | 3.680 | 3.680 | 3.710 | 3.660 | 3.850 | 1,610,010 | 6,003,982 | 3.7292 | 3.680 | 3.680 | 3.710 | 3.660 | 3.850 | 1,610,010 | 3.7292 | -3.16% |
| 2024-07-22 | 0 | 3.800 | 3.800 | 3.820 | 3.720 | 3.920 | 1,194,600 | 4,546,972 | 3.8063 | 3.800 | 3.800 | 3.820 | 3.720 | 3.920 | 1,194,600 | 3.8063 | 0.53% |
| 2024-07-19 | 0 | 3.780 | 3.780 | 3.790 | 3.730 | 3.980 | 1,333,400 | 5,089,654 | 3.8170 | 3.780 | 3.780 | 3.790 | 3.730 | 3.980 | 1,333,400 | 3.8170 | -4.06% |
| 2024-07-18 | 0 | 3.940 | 3.940 | 3.960 | 3.850 | 3.980 | 689,283 | 2,706,392 | 3.9264 | 3.940 | 3.940 | 3.960 | 3.850 | 3.980 | 689,283 | 3.9264 | 0.77% |
| 2024-07-17 | 0 | 3.910 | 3.910 | 3.920 | 3.820 | 3.940 | 694,200 | 2,703,912 | 3.8950 | 3.910 | 3.910 | 3.920 | 3.820 | 3.940 | 694,200 | 3.8950 | 1.56% |
| 2024-07-16 | 0 | 3.850 | 3.850 | 3.870 | 3.830 | 3.890 | 381,400 | 1,468,612 | 3.8506 | 3.850 | 3.850 | 3.870 | 3.830 | 3.890 | 381,400 | 3.8506 | -0.77% |
| 2024-07-15 | 0 | 3.880 | 3.860 | 3.880 | 3.830 | 3.950 | 477,800 | 1,852,346 | 3.8768 | 3.880 | 3.860 | 3.880 | 3.830 | 3.950 | 477,800 | 3.8768 | -1.27% |
| 2024-07-12 | 0 | 3.930 | 3.920 | 3.940 | 3.870 | 4.000 | 1,219,800 | 4,804,272 | 3.9386 | 3.930 | 3.920 | 3.940 | 3.870 | 4.000 | 1,219,800 | 3.9386 | 2.88% |
| 2024-07-11 | 0 | 3.820 | 3.820 | 3.850 | 3.710 | 3.910 | 1,042,400 | 3,954,252 | 3.7934 | 3.820 | 3.820 | 3.850 | 3.710 | 3.910 | 1,042,400 | 3.7934 | 2.41% |
| 2024-07-10 | 0 | 3.730 | 3.730 | 3.760 | 3.730 | 3.940 | 625,200 | 2,374,456 | 3.7979 | 3.730 | 3.730 | 3.760 | 3.730 | 3.940 | 625,200 | 3.7979 | -3.12% |
| 2024-07-09 | 0 | 3.850 | 3.850 | 3.870 | 3.770 | 3.990 | 683,200 | 2,637,276 | 3.8602 | 3.850 | 3.850 | 3.870 | 3.770 | 3.990 | 683,200 | 3.8602 | -1.03% |
| 2024-07-08 | 0 | 3.890 | 3.890 | 3.930 | 3.890 | 4.040 | 953,400 | 3,771,764 | 3.9561 | 3.890 | 3.890 | 3.930 | 3.890 | 4.040 | 953,400 | 3.9561 | -2.99% |
| 2024-07-05 | 0 | 4.010 | 4.010 | 4.030 | 3.870 | 4.080 | 1,265,800 | 5,018,254 | 3.9645 | 4.010 | 4.010 | 4.030 | 3.870 | 4.080 | 1,265,800 | 3.9645 | 0.25% |
| 2024-07-04 | 0 | 4.000 | 4.000 | 4.040 | 3.740 | 4.090 | 4,644,000 | 18,517,822 | 3.9875 | 4.000 | 4.000 | 4.040 | 3.740 | 4.090 | 4,644,000 | 3.9875 | 6.95% |
| 2024-07-03 | 0 | 3.740 | 3.730 | 3.740 | 3.600 | 3.760 | 1,136,800 | 4,217,534 | 3.7100 | 3.740 | 3.730 | 3.740 | 3.600 | 3.760 | 1,136,800 | 3.7100 | 2.47% |
| 2024-07-02 | 0 | 3.650 | 3.630 | 3.650 | 3.580 | 3.740 | 706,400 | 2,594,532 | 3.6729 | 3.650 | 3.630 | 3.650 | 3.580 | 3.740 | 706,400 | 3.6729 | 0.83% |
| 2024-06-28 | 0 | 3.620 | 3.620 | 3.650 | 3.510 | 3.650 | 849,908 | 3,068,081 | 3.6099 | 3.620 | 3.620 | 3.650 | 3.510 | 3.650 | 849,908 | 3.6099 | 1.97% |
| 2024-06-27 | 0 | 3.550 | 3.540 | 3.580 | 3.500 | 3.650 | 919,800 | 3,277,279 | 3.5630 | 3.550 | 3.540 | 3.580 | 3.500 | 3.650 | 919,800 | 3.5630 | -3.01% |
| 2024-06-26 | 0 | 3.660 | 3.660 | 3.670 | 3.550 | 3.690 | 1,205,000 | 4,364,430 | 3.6219 | 3.660 | 3.660 | 3.670 | 3.550 | 3.690 | 1,205,000 | 3.6219 | 3.10% |
| 2024-06-25 | 0 | 3.550 | 3.540 | 3.550 | 3.510 | 3.650 | 578,200 | 2,059,024 | 3.5611 | 3.550 | 3.540 | 3.550 | 3.510 | 3.650 | 578,200 | 3.5611 | 1.43% |
| 2024-06-24 | 0 | 3.500 | 3.500 | 3.510 | 3.390 | 3.510 | 1,365,600 | 4,701,985 | 3.4432 | 3.500 | 3.500 | 3.510 | 3.390 | 3.510 | 1,365,600 | 3.4432 | 0.86% |
| 2024-06-21 | 0 | 3.470 | 3.470 | 3.510 | 3.460 | 3.520 | 460,000 | 1,603,900 | 3.4867 | 3.470 | 3.470 | 3.510 | 3.460 | 3.520 | 460,000 | 3.4867 | -1.14% |
| 2024-06-20 | 0 | 3.510 | 3.510 | 3.530 | 3.500 | 3.730 | 1,370,000 | 4,881,954 | 3.5635 | 3.510 | 3.510 | 3.530 | 3.500 | 3.730 | 1,370,000 | 3.5635 | -3.57% |
| 2024-06-19 | 0 | 3.640 | 3.630 | 3.640 | 3.590 | 3.790 | 1,754,600 | 6,420,114 | 3.6590 | 3.640 | 3.630 | 3.640 | 3.590 | 3.790 | 1,754,600 | 3.6590 | 1.39% |
| 2024-06-18 | 0 | 3.590 | 3.580 | 3.590 | 3.560 | 3.700 | 635,200 | 2,293,784 | 3.6111 | 3.590 | 3.580 | 3.590 | 3.560 | 3.700 | 635,200 | 3.6111 | -1.37% |
| 2024-06-17 | 0 | 3.640 | 3.640 | 3.660 | 3.580 | 3.770 | 425,600 | 1,550,230 | 3.6425 | 3.640 | 3.640 | 3.660 | 3.580 | 3.770 | 425,600 | 3.6425 | 0.00% |
| 2024-06-14 | 0 | 3.640 | 3.630 | 3.650 | 3.540 | 3.650 | 574,800 | 2,083,342 | 3.6245 | 3.640 | 3.630 | 3.650 | 3.540 | 3.650 | 574,800 | 3.6245 | 1.11% |
| 2024-06-13 | 0 | 3.600 | 3.600 | 3.610 | 3.580 | 3.780 | 631,400 | 2,288,032 | 3.6237 | 3.600 | 3.600 | 3.610 | 3.580 | 3.780 | 631,400 | 3.6237 | -0.28% |
| 2024-06-12 | 0 | 3.610 | 3.600 | 3.610 | 3.580 | 3.750 | 1,642,200 | 5,964,824 | 3.6322 | 3.610 | 3.600 | 3.610 | 3.580 | 3.750 | 1,642,200 | 3.6322 | -3.73% |
| 2024-06-11 | 0 | 3.750 | 3.750 | 3.770 | 3.740 | 3.900 | 1,733,800 | 6,566,706 | 3.7875 | 3.750 | 3.750 | 3.770 | 3.740 | 3.900 | 1,733,800 | 3.7875 | -4.34% |
| 2024-06-07 | 0 | 3.920 | 3.920 | 3.940 | 3.900 | 4.070 | 396,600 | 1,564,034 | 3.9436 | 3.920 | 3.920 | 3.940 | 3.900 | 4.070 | 396,600 | 3.9436 | 0.00% |
| 2024-06-06 | 0 | 3.920 | 3.900 | 3.920 | 3.860 | 4.010 | 1,061,600 | 4,154,525 | 3.9135 | 3.920 | 3.900 | 3.920 | 3.860 | 4.010 | 1,061,600 | 3.9135 | -1.01% |
| 2024-06-05 | 0 | 3.960 | 3.950 | 3.960 | 3.930 | 4.070 | 1,536,000 | 6,141,780 | 3.9986 | 3.960 | 3.950 | 3.960 | 3.930 | 4.070 | 1,536,000 | 3.9986 | -0.25% |
| 2024-06-04 | 0 | 3.970 | 3.950 | 3.970 | 3.790 | 4.010 | 2,677,724 | 10,456,695 | 3.9051 | 3.970 | 3.950 | 3.970 | 3.790 | 4.010 | 2,677,724 | 3.9051 | 2.32% |
| 2024-06-03 | 0 | 3.880 | 3.880 | 3.900 | 3.830 | 4.010 | 1,886,900 | 7,418,697 | 3.9317 | 3.880 | 3.880 | 3.900 | 3.830 | 4.010 | 1,886,900 | 3.9317 | 2.37% |
| 2024-05-31 | 0 | 3.790 | 3.790 | 3.820 | 3.790 | 4.210 | 8,600,900 | 33,187,212 | 3.8586 | 3.790 | 3.790 | 3.820 | 3.790 | 4.210 | 8,600,900 | 3.8586 | -8.45% |
| 2024-05-30 | 0 | 4.140 | 4.110 | 4.140 | 4.070 | 4.390 | 1,732,800 | 7,195,702 | 4.1526 | 4.140 | 4.110 | 4.140 | 4.070 | 4.390 | 1,732,800 | 4.1526 | -4.83% |
| 2024-05-29 | 0 | 4.350 | 4.290 | 4.350 | 4.270 | 4.490 | 1,455,400 | 6,359,186 | 4.3694 | 4.350 | 4.290 | 4.350 | 4.270 | 4.490 | 1,455,400 | 4.3694 | 0.46% |
| 2024-05-28 | 0 | 4.330 | 4.320 | 4.330 | 4.230 | 4.410 | 2,505,600 | 10,849,048 | 4.3299 | 4.330 | 4.320 | 4.330 | 4.230 | 4.410 | 2,505,600 | 4.3299 | 2.36% |
| 2024-05-27 | 0 | 4.230 | 4.220 | 4.230 | 4.170 | 4.340 | 1,599,800 | 6,763,599 | 4.2278 | 4.230 | 4.220 | 4.230 | 4.170 | 4.340 | 1,599,800 | 4.2278 | 2.42% |
| 2024-05-24 | 0 | 4.130 | 4.120 | 4.130 | 4.130 | 4.380 | 3,547,200 | 14,891,690 | 4.1982 | 4.130 | 4.120 | 4.130 | 4.130 | 4.380 | 3,547,200 | 4.1982 | -5.92% |
| 2024-05-23 | 0 | 4.390 | 4.360 | 4.390 | 4.360 | 4.640 | 3,064,800 | 13,622,304 | 4.4448 | 4.390 | 4.360 | 4.390 | 4.360 | 4.640 | 3,064,800 | 4.4448 | -5.39% |
| 2024-05-22 | 0 | 4.640 | 4.630 | 4.640 | 4.570 | 4.710 | 2,554,000 | 11,833,492 | 4.6333 | 4.640 | 4.630 | 4.640 | 4.570 | 4.710 | 2,554,000 | 4.6333 | -1.28% |
| 2024-05-21 | 0 | 4.700 | 4.680 | 4.700 | 4.620 | 4.970 | 4,411,400 | 21,039,760 | 4.7694 | 4.700 | 4.680 | 4.700 | 4.620 | 4.970 | 4,411,400 | 4.7694 | -6.19% |
| 2024-05-20 | 0 | 5.010 | 5.010 | 5.020 | 4.420 | 5.250 | 17,199,800 | 84,440,542 | 4.9094 | 5.010 | 5.010 | 5.020 | 4.420 | 5.250 | 17,199,800 | 4.9094 | 16.51% |
| 2024-05-17 | 0 | 4.300 | 4.300 | 4.310 | 4.200 | 4.430 | 1,216,450 | 5,216,299 | 4.2881 | 4.300 | 4.300 | 4.310 | 4.200 | 4.430 | 1,216,450 | 4.2881 | 1.65% |
| 2024-05-16 | 0 | 4.230 | 4.230 | 4.250 | 4.220 | 4.380 | 1,767,600 | 7,590,998 | 4.2945 | 4.230 | 4.230 | 4.250 | 4.220 | 4.380 | 1,767,600 | 4.2945 | -1.86% |
| 2024-05-14 | 0 | 4.310 | 4.310 | 4.320 | 4.300 | 4.490 | 1,626,000 | 7,109,306 | 4.3723 | 4.310 | 4.310 | 4.320 | 4.300 | 4.490 | 1,626,000 | 4.3723 | 0.47% |
| 2024-05-13 | 0 | 4.290 | 4.280 | 4.290 | 4.030 | 4.300 | 1,928,800 | 8,083,014 | 4.1907 | 4.290 | 4.280 | 4.290 | 4.030 | 4.300 | 1,928,800 | 4.1907 | 5.15% |
| 2024-05-10 | 0 | 4.080 | 4.080 | 4.100 | 4.020 | 4.130 | 779,400 | 3,190,488 | 4.0935 | 4.080 | 4.080 | 4.100 | 4.020 | 4.130 | 779,400 | 4.0935 | -1.45% |
| 2024-05-09 | 0 | 4.140 | 4.130 | 4.140 | 4.090 | 4.200 | 831,800 | 3,467,866 | 4.1691 | 4.140 | 4.130 | 4.140 | 4.090 | 4.200 | 831,800 | 4.1691 | 1.72% |
| 2024-05-08 | 0 | 4.070 | 4.060 | 4.070 | 4.010 | 4.230 | 1,937,400 | 7,989,356 | 4.1238 | 4.070 | 4.060 | 4.070 | 4.010 | 4.230 | 1,937,400 | 4.1238 | 0.25% |
| 2024-05-07 | 0 | 4.060 | 4.060 | 4.080 | 3.960 | 4.100 | 1,462,600 | 5,909,608 | 4.0405 | 4.060 | 4.060 | 4.080 | 3.960 | 4.100 | 1,462,600 | 4.0405 | 0.00% |
| 2024-05-06 | 0 | 4.060 | 4.050 | 4.060 | 3.950 | 4.080 | 1,498,400 | 6,001,112 | 4.0050 | 4.060 | 4.050 | 4.060 | 3.950 | 4.080 | 1,498,400 | 4.0050 | 0.74% |
| 2024-05-03 | 0 | 4.030 | 3.970 | 4.030 | 3.870 | 4.040 | 1,527,800 | 6,019,604 | 3.9400 | 4.030 | 3.970 | 4.030 | 3.870 | 4.040 | 1,527,800 | 3.9400 | 3.87% |
| 2024-05-02 | 0 | 3.880 | 3.870 | 3.880 | 3.710 | 3.920 | 975,400 | 3,761,007 | 3.8559 | 3.880 | 3.870 | 3.880 | 3.710 | 3.920 | 975,400 | 3.8559 | 4.02% |
| 2024-04-30 | 0 | 3.730 | 3.730 | 3.740 | 3.690 | 3.840 | 1,266,600 | 4,726,242 | 3.7314 | 3.730 | 3.730 | 3.740 | 3.690 | 3.840 | 1,266,600 | 3.7314 | -2.36% |
| 2024-04-29 | 0 | 3.820 | 3.800 | 3.820 | 3.780 | 4.020 | 2,402,200 | 9,349,058 | 3.8919 | 3.820 | 3.800 | 3.820 | 3.780 | 4.020 | 2,402,200 | 3.8919 | 0.53% |
| 2024-04-26 | 0 | 3.800 | 3.790 | 3.800 | 3.670 | 3.810 | 2,099,200 | 7,895,402 | 3.7611 | 3.800 | 3.790 | 3.800 | 3.670 | 3.810 | 2,099,200 | 3.7611 | 2.43% |
| 2024-04-25 | 0 | 3.710 | 3.710 | 3.730 | 3.610 | 3.760 | 1,297,800 | 4,787,605 | 3.6890 | 3.710 | 3.710 | 3.730 | 3.610 | 3.760 | 1,297,800 | 3.6890 | 0.27% |
| 2024-04-24 | 0 | 3.700 | 3.660 | 3.700 | 3.430 | 3.770 | 3,798,800 | 13,787,751 | 3.6295 | 3.700 | 3.660 | 3.700 | 3.430 | 3.770 | 3,798,800 | 3.6295 | 6.02% |
| 2024-04-23 | 0 | 3.490 | 3.490 | 3.500 | 3.380 | 3.710 | 5,304,000 | 18,826,002 | 3.5494 | 3.490 | 3.490 | 3.500 | 3.380 | 3.710 | 5,304,000 | 3.5494 | 5.12% |
| 2024-04-22 | 0 | 3.320 | 3.310 | 3.320 | 3.160 | 3.380 | 2,889,600 | 9,507,509 | 3.2903 | 3.320 | 3.310 | 3.320 | 3.160 | 3.380 | 2,889,600 | 3.2903 | 5.06% |
| 2024-04-19 | 0 | 3.160 | 3.140 | 3.170 | 3.040 | 3.270 | 1,464,800 | 4,619,874 | 3.1539 | 3.160 | 3.140 | 3.170 | 3.040 | 3.270 | 1,464,800 | 3.1539 | -3.36% |
| 2024-04-18 | 0 | 3.270 | 3.270 | 3.290 | 3.250 | 3.330 | 936,200 | 3,070,292 | 3.2795 | 3.270 | 3.270 | 3.290 | 3.250 | 3.330 | 936,200 | 3.2795 | 0.62% |
| 2024-04-17 | 0 | 3.250 | 3.250 | 3.290 | 3.210 | 3.360 | 1,520,800 | 4,995,386 | 3.2847 | 3.250 | 3.250 | 3.290 | 3.210 | 3.360 | 1,520,800 | 3.2847 | 0.31% |
| 2024-04-16 | 0 | 3.240 | 3.240 | 3.280 | 3.210 | 3.920 | 5,867,200 | 20,541,251 | 3.5010 | 3.240 | 3.240 | 3.280 | 3.210 | 3.920 | 5,867,200 | 3.5010 | -0.61% |
| 2024-04-15 | 0 | 3.260 | 3.260 | 3.280 | 3.170 | 3.560 | 3,373,000 | 11,016,872 | 3.2662 | 3.260 | 3.260 | 3.280 | 3.170 | 3.560 | 3,373,000 | 3.2662 | -7.39% |
| 2024-04-12 | 0 | 3.520 | 3.520 | 3.540 | 3.510 | 3.730 | 1,200,800 | 4,310,168 | 3.5894 | 3.520 | 3.520 | 3.540 | 3.510 | 3.730 | 1,200,800 | 3.5894 | -3.30% |
| 2024-04-11 | 0 | 3.640 | 3.630 | 3.640 | 3.500 | 3.760 | 1,386,200 | 5,012,634 | 3.6161 | 3.640 | 3.630 | 3.640 | 3.500 | 3.760 | 1,386,200 | 3.6161 | 2.82% |
| 2024-04-10 | 0 | 3.540 | 3.540 | 3.550 | 3.520 | 3.760 | 1,418,600 | 5,097,090 | 3.5930 | 3.540 | 3.540 | 3.550 | 3.520 | 3.760 | 1,418,600 | 3.5930 | -5.35% |
| 2024-04-09 | 0 | 3.740 | 3.690 | 3.740 | 3.670 | 3.790 | 368,559 | 1,367,557 | 3.7106 | 3.740 | 3.690 | 3.740 | 3.670 | 3.790 | 368,559 | 3.7106 | 2.19% |
| 2024-04-08 | 0 | 3.660 | 3.620 | 3.660 | 3.580 | 3.780 | 874,600 | 3,227,662 | 3.6904 | 3.660 | 3.620 | 3.660 | 3.580 | 3.780 | 874,600 | 3.6904 | 0.00% |
| 2024-04-05 | 0 | 3.660 | 3.580 | 3.660 | 3.510 | 3.740 | 262,950 | 953,187 | 3.6250 | 3.660 | 3.580 | 3.660 | 3.510 | 3.740 | 262,950 | 3.6250 | -1.35% |
| 2024-04-03 | 0 | 3.710 | 3.700 | 3.710 | 3.600 | 3.770 | 680,600 | 2,506,722 | 3.6831 | 3.710 | 3.700 | 3.710 | 3.600 | 3.770 | 680,600 | 3.6831 | 0.54% |
| 2024-04-02 | 0 | 3.690 | 3.640 | 3.690 | 3.560 | 3.750 | 1,200,200 | 4,400,160 | 3.6662 | 3.690 | 3.640 | 3.690 | 3.560 | 3.750 | 1,200,200 | 3.6662 | 3.65% |
| 2024-03-28 | 0 | 3.560 | 3.560 | 3.590 | 3.460 | 3.660 | 1,336,200 | 4,716,089 | 3.5295 | 3.560 | 3.560 | 3.590 | 3.460 | 3.660 | 1,336,200 | 3.5295 | -0.56% |
| 2024-03-27 | 0 | 3.580 | 3.530 | 3.580 | 3.530 | 3.670 | 416,000 | 1,494,320 | 3.5921 | 3.580 | 3.530 | 3.580 | 3.530 | 3.670 | 416,000 | 3.5921 | -1.65% |
| 2024-03-26 | 0 | 3.640 | 3.620 | 3.650 | 3.470 | 3.700 | 1,147,600 | 4,116,668 | 3.5872 | 3.640 | 3.620 | 3.650 | 3.470 | 3.700 | 1,147,600 | 3.5872 | 3.70% |
| 2024-03-25 | 0 | 3.510 | 3.460 | 3.510 | 3.460 | 3.610 | 1,189,800 | 4,187,702 | 3.5197 | 3.510 | 3.460 | 3.510 | 3.460 | 3.610 | 1,189,800 | 3.5197 | 0.86% |
| 2024-03-22 | 0 | 3.480 | 3.480 | 3.550 | 3.400 | 3.950 | 5,260,000 | 19,167,950 | 3.6441 | 3.480 | 3.480 | 3.550 | 3.400 | 3.950 | 5,260,000 | 3.6441 | -13.00% |
| 2024-03-21 | 0 | 4.000 | 3.960 | 4.000 | 3.870 | 4.010 | 1,512,200 | 5,950,764 | 3.9352 | 4.000 | 3.960 | 4.000 | 3.870 | 4.010 | 1,512,200 | 3.9352 | 2.30% |
| 2024-03-20 | 0 | 3.910 | 3.880 | 3.910 | 3.880 | 4.050 | 1,328,000 | 5,254,181 | 3.9565 | 3.910 | 3.880 | 3.910 | 3.880 | 4.050 | 1,328,000 | 3.9565 | -3.22% |
| 2024-03-19 | 0 | 4.040 | 4.040 | 4.050 | 4.020 | 4.190 | 1,386,400 | 5,624,883 | 4.0572 | 4.040 | 4.040 | 4.050 | 4.020 | 4.190 | 1,386,400 | 4.0572 | -3.58% |
| 2024-03-18 | 0 | 4.190 | 4.150 | 4.190 | 4.050 | 4.210 | 855,200 | 3,523,638 | 4.1203 | 4.190 | 4.150 | 4.190 | 4.050 | 4.210 | 855,200 | 4.1203 | -0.48% |
| 2024-03-15 | 0 | 4.210 | 4.150 | 4.210 | 4.000 | 4.330 | 1,646,800 | 6,847,984 | 4.1584 | 4.210 | 4.150 | 4.210 | 4.000 | 4.330 | 1,646,800 | 4.1584 | -1.41% |
| 2024-03-14 | 0 | 4.270 | 4.230 | 4.270 | 4.200 | 4.460 | 1,375,532 | 5,869,486 | 4.2671 | 4.270 | 4.230 | 4.270 | 4.200 | 4.460 | 1,375,532 | 4.2671 | -2.73% |
| 2024-03-13 | 0 | 4.390 | 4.390 | 4.400 | 3.960 | 4.590 | 4,809,000 | 20,774,457 | 4.3199 | 4.390 | 4.390 | 4.400 | 3.960 | 4.590 | 4,809,000 | 4.3199 | 10.86% |
| 2024-03-12 | 0 | 3.960 | 3.960 | 4.000 | 3.930 | 4.190 | 3,906,293 | 15,802,953 | 4.0455 | 3.960 | 3.960 | 4.000 | 3.930 | 4.190 | 3,906,293 | 4.0455 | 0.51% |
| 2024-03-11 | 0 | 3.940 | 3.890 | 3.940 | 3.790 | 4.080 | 3,220,000 | 12,613,699 | 3.9173 | 3.940 | 3.890 | 3.940 | 3.790 | 4.080 | 3,220,000 | 3.9173 | -3.43% |
| 2024-03-08 | 0 | 4.080 | 4.080 | 4.090 | 4.020 | 4.240 | 856,800 | 3,524,094 | 4.1131 | 4.080 | 4.080 | 4.090 | 4.020 | 4.240 | 856,800 | 4.1131 | -2.86% |
| 2024-03-07 | 0 | 4.200 | 4.170 | 4.200 | 4.140 | 4.290 | 876,000 | 3,671,490 | 4.1912 | 4.200 | 4.170 | 4.200 | 4.140 | 4.290 | 876,000 | 4.1912 | -3.00% |
| 2024-03-06 | 0 | 4.330 | 4.320 | 4.330 | 4.150 | 4.400 | 784,000 | 3,365,268 | 4.2924 | 4.330 | 4.320 | 4.330 | 4.150 | 4.400 | 784,000 | 4.2924 | 2.61% |
| 2024-03-05 | 0 | 4.220 | 4.220 | 4.230 | 4.140 | 4.450 | 1,024,000 | 4,325,714 | 4.2243 | 4.220 | 4.220 | 4.230 | 4.140 | 4.450 | 1,024,000 | 4.2243 | -5.59% |
| 2024-03-04 | 0 | 4.470 | 4.430 | 4.470 | 4.360 | 4.610 | 1,259,200 | 5,589,730 | 4.4391 | 4.470 | 4.430 | 4.470 | 4.360 | 4.610 | 1,259,200 | 4.4391 | 1.13% |
| 2024-03-01 | 0 | 4.420 | 4.410 | 4.420 | 4.320 | 4.450 | 932,200 | 4,103,064 | 4.4015 | 4.420 | 4.410 | 4.420 | 4.320 | 4.450 | 932,200 | 4.4015 | 2.08% |
| 2024-02-29 | 0 | 4.330 | 4.330 | 4.340 | 4.330 | 4.590 | 1,046,200 | 4,640,744 | 4.4358 | 4.330 | 4.330 | 4.340 | 4.330 | 4.590 | 1,046,200 | 4.4358 | -2.48% |
| 2024-02-28 | 0 | 4.440 | 4.440 | 4.480 | 4.440 | 4.710 | 611,600 | 2,772,995 | 4.5340 | 4.440 | 4.440 | 4.480 | 4.440 | 4.710 | 611,600 | 4.5340 | -4.31% |
| 2024-02-27 | 0 | 4.640 | 4.580 | 4.640 | 4.450 | 4.770 | 435,600 | 1,997,360 | 4.5853 | 4.640 | 4.580 | 4.640 | 4.450 | 4.770 | 435,600 | 4.5853 | 1.31% |
| 2024-02-26 | 0 | 4.580 | 4.550 | 4.580 | 4.520 | 4.740 | 477,800 | 2,200,620 | 4.6057 | 4.580 | 4.550 | 4.580 | 4.520 | 4.740 | 477,800 | 4.6057 | -2.97% |
| 2024-02-23 | 0 | 4.720 | 4.650 | 4.720 | 4.660 | 4.800 | 453,000 | 2,137,302 | 4.7181 | 4.720 | 4.650 | 4.720 | 4.660 | 4.800 | 453,000 | 4.7181 | -0.21% |
| 2024-02-22 | 0 | 4.730 | 4.720 | 4.730 | 4.640 | 4.740 | 249,400 | 1,169,846 | 4.6906 | 4.730 | 4.720 | 4.730 | 4.640 | 4.740 | 249,400 | 4.6906 | 0.21% |
| 2024-02-21 | 0 | 4.720 | 4.700 | 4.720 | 4.490 | 4.760 | 997,600 | 4,673,388 | 4.6846 | 4.720 | 4.700 | 4.720 | 4.490 | 4.760 | 997,600 | 4.6846 | 5.12% |
| 2024-02-20 | 0 | 4.490 | 4.450 | 4.490 | 4.260 | 4.550 | 616,800 | 2,738,510 | 4.4399 | 4.490 | 4.450 | 4.490 | 4.260 | 4.550 | 616,800 | 4.4399 | 4.18% |
| 2024-02-19 | 0 | 4.310 | 4.230 | 4.310 | 4.220 | 4.350 | 699,200 | 2,992,278 | 4.2796 | 4.310 | 4.230 | 4.310 | 4.220 | 4.350 | 699,200 | 4.2796 | 0.00% |
| 2024-02-16 | 0 | 4.310 | 4.310 | 4.380 | 4.100 | 4.380 | 235,600 | 1,014,410 | 4.3056 | 4.310 | 4.310 | 4.380 | 4.100 | 4.380 | 235,600 | 4.3056 | 1.89% |
| 2024-02-15 | 0 | 4.230 | 4.130 | 4.230 | 4.040 | 4.360 | 186,601 | 772,990 | 4.1425 | 4.230 | 4.130 | 4.230 | 4.040 | 4.360 | 186,601 | 4.1425 | -1.63% |
| 2024-02-14 | 0 | 4.300 | 4.180 | 4.350 | 4.110 | 4.480 | 242,400 | 1,038,199 | 4.2830 | 4.300 | 4.180 | 4.350 | 4.110 | 4.480 | 242,400 | 4.2830 | -1.83% |
| 2024-02-09 | 0 | 4.380 | 4.270 | 4.380 | 4.380 | 4.380 | 2,000 | 8,760 | 4.3800 | 4.380 | 4.270 | 4.380 | 4.380 | 4.380 | 2,000 | 4.3800 | -0.45% |
| 2024-02-08 | 0 | 4.400 | 4.400 | 4.460 | 4.180 | 4.460 | 587,800 | 2,578,504 | 4.3867 | 4.400 | 4.400 | 4.460 | 4.180 | 4.460 | 587,800 | 4.3867 | 3.29% |
| 2024-02-07 | 0 | 4.260 | 4.260 | 4.280 | 4.190 | 4.370 | 625,200 | 2,677,774 | 4.2831 | 4.260 | 4.260 | 4.280 | 4.190 | 4.370 | 625,200 | 4.2831 | 0.24% |
| 2024-02-06 | 0 | 4.250 | 4.250 | 4.260 | 4.020 | 4.300 | 940,800 | 3,929,010 | 4.1762 | 4.250 | 4.250 | 4.260 | 4.020 | 4.300 | 940,800 | 4.1762 | 3.66% |
| 2024-02-05 | 0 | 4.100 | 4.060 | 4.100 | 3.960 | 4.250 | 871,000 | 3,543,398 | 4.0682 | 4.100 | 4.060 | 4.100 | 3.960 | 4.250 | 871,000 | 4.0682 | 1.49% |
| 2024-02-02 | 0 | 4.040 | 4.040 | 4.090 | 3.950 | 4.290 | 899,600 | 3,679,303 | 4.0899 | 4.040 | 4.040 | 4.090 | 3.950 | 4.290 | 899,600 | 4.0899 | -2.42% |
| 2024-02-01 | 0 | 4.140 | 4.080 | 4.140 | 3.810 | 4.440 | 2,461,000 | 10,083,576 | 4.0973 | 4.140 | 4.080 | 4.140 | 3.810 | 4.440 | 2,461,000 | 4.0973 | 2.99% |
| 2024-01-31 | 0 | 4.020 | 3.920 | 4.020 | 3.810 | 4.540 | 4,267,800 | 17,210,688 | 4.0327 | 4.020 | 3.920 | 4.020 | 3.810 | 4.540 | 4,267,800 | 4.0327 | -11.45% |
| 2024-01-30 | 0 | 4.540 | 4.490 | 4.540 | 4.490 | 5.020 | 1,991,200 | 9,230,774 | 4.6358 | 4.540 | 4.490 | 4.540 | 4.490 | 5.020 | 1,991,200 | 4.6358 | -10.10% |
| 2024-01-29 | 0 | 5.050 | 4.980 | 5.050 | 4.970 | 5.280 | 182,800 | 922,692 | 5.0475 | 5.050 | 4.980 | 5.050 | 4.970 | 5.280 | 182,800 | 5.0475 | -1.17% |
| 2024-01-26 | 0 | 5.110 | 5.070 | 5.110 | 4.940 | 5.250 | 749,400 | 3,836,776 | 5.1198 | 5.110 | 5.070 | 5.110 | 4.940 | 5.250 | 749,400 | 5.1198 | -2.11% |
| 2024-01-25 | 0 | 5.220 | 5.220 | 5.240 | 5.190 | 5.380 | 843,200 | 4,433,490 | 5.2579 | 5.220 | 5.220 | 5.240 | 5.190 | 5.380 | 843,200 | 5.2579 | -3.33% |
| 2024-01-24 | 0 | 5.400 | 5.390 | 5.400 | 5.100 | 5.500 | 939,200 | 4,956,590 | 5.2775 | 5.400 | 5.390 | 5.400 | 5.100 | 5.500 | 939,200 | 5.2775 | -0.18% |
| 2024-01-23 | 0 | 5.410 | 5.410 | 5.460 | 5.300 | 5.600 | 331,600 | 1,823,252 | 5.4983 | 5.410 | 5.410 | 5.460 | 5.300 | 5.600 | 331,600 | 5.4983 | 0.37% |
| 2024-01-22 | 0 | 5.390 | 5.290 | 5.390 | 5.230 | 5.480 | 404,800 | 2,161,320 | 5.3392 | 5.390 | 5.290 | 5.390 | 5.230 | 5.480 | 404,800 | 5.3392 | -0.92% |
| 2024-01-19 | 0 | 5.440 | 5.440 | 5.490 | 5.340 | 5.620 | 845,600 | 4,614,178 | 5.4567 | 5.440 | 5.440 | 5.490 | 5.340 | 5.620 | 845,600 | 5.4567 | -0.55% |
| 2024-01-18 | 0 | 5.470 | 5.470 | 5.700 | 5.330 | 5.700 | 576,600 | 3,139,058 | 5.4441 | 5.470 | 5.470 | 5.700 | 5.330 | 5.700 | 576,600 | 5.4441 | 1.86% |
| 2024-01-17 | 0 | 5.370 | 5.370 | 5.380 | 5.260 | 5.480 | 536,000 | 2,903,544 | 5.4171 | 5.370 | 5.370 | 5.380 | 5.260 | 5.480 | 536,000 | 5.4171 | -3.07% |
| 2024-01-16 | 0 | 5.540 | 5.470 | 5.540 | 5.420 | 5.600 | 486,400 | 2,682,370 | 5.5147 | 5.540 | 5.470 | 5.540 | 5.420 | 5.600 | 486,400 | 5.5147 | 1.28% |
| 2024-01-15 | 0 | 5.470 | 5.470 | 5.600 | 5.400 | 5.600 | 341,400 | 1,875,004 | 5.4921 | 5.470 | 5.470 | 5.600 | 5.400 | 5.600 | 341,400 | 5.4921 | -0.91% |
| 2024-01-12 | 0 | 5.520 | 5.470 | 5.520 | 5.360 | 5.660 | 913,350 | 4,982,828 | 5.4556 | 5.520 | 5.470 | 5.520 | 5.360 | 5.660 | 913,350 | 5.4556 | 2.99% |
| 2024-01-11 | 0 | 5.360 | 5.340 | 5.360 | 5.220 | 5.420 | 664,320 | 3,530,555 | 5.3145 | 5.360 | 5.340 | 5.360 | 5.220 | 5.420 | 664,320 | 5.3145 | 1.52% |
| 2024-01-10 | 0 | 5.280 | 5.280 | 5.340 | 5.230 | 5.390 | 362,600 | 1,926,300 | 5.3125 | 5.280 | 5.280 | 5.340 | 5.230 | 5.390 | 362,600 | 5.3125 | -1.12% |
| 2024-01-09 | 0 | 5.340 | 5.270 | 5.350 | 5.280 | 5.480 | 584,200 | 3,111,114 | 5.3254 | 5.340 | 5.270 | 5.350 | 5.280 | 5.480 | 584,200 | 5.3254 | 0.75% |
| 2024-01-08 | 0 | 5.300 | 5.300 | 5.380 | 5.300 | 5.650 | 670,476 | 3,651,401 | 5.4460 | 5.300 | 5.300 | 5.380 | 5.300 | 5.650 | 670,476 | 5.4460 | -6.03% |
| 2024-01-05 | 0 | 5.640 | 5.560 | 5.680 | 5.560 | 5.820 | 347,200 | 1,969,091 | 5.6713 | 5.640 | 5.560 | 5.680 | 5.560 | 5.820 | 347,200 | 5.6713 | -1.40% |
| 2024-01-04 | 0 | 5.720 | 5.680 | 5.720 | 5.530 | 5.810 | 649,610 | 3,679,531 | 5.6642 | 5.720 | 5.680 | 5.720 | 5.530 | 5.810 | 649,610 | 5.6642 | 2.51% |
| 2024-01-03 | 0 | 5.580 | 5.520 | 5.590 | 5.480 | 5.690 | 517,400 | 2,884,692 | 5.5754 | 5.580 | 5.520 | 5.590 | 5.480 | 5.690 | 517,400 | 5.5754 | -1.06% |
| 2024-01-02 | 0 | 5.640 | 5.640 | 5.650 | 5.610 | 5.760 | 381,600 | 2,159,410 | 5.6588 | 5.640 | 5.640 | 5.650 | 5.610 | 5.760 | 381,600 | 5.6588 | -2.59% |
| 2023-12-29 | 0 | 5.790 | 5.760 | 5.790 | 5.690 | 6.020 | 841,195 | 4,845,249 | 5.7600 | 5.790 | 5.760 | 5.790 | 5.690 | 6.020 | 841,195 | 5.7600 | -1.86% |
| 2023-12-28 | 0 | 5.900 | 5.880 | 5.900 | 5.740 | 5.970 | 461,200 | 2,714,648 | 5.8861 | 5.900 | 5.880 | 5.900 | 5.740 | 5.970 | 461,200 | 5.8861 | 2.97% |
| 2023-12-27 | 0 | 5.730 | 5.700 | 5.730 | 5.510 | 5.770 | 418,200 | 2,390,734 | 5.7167 | 5.730 | 5.700 | 5.730 | 5.510 | 5.770 | 418,200 | 5.7167 | 0.70% |
| 2023-12-22 | 0 | 5.690 | 5.540 | 5.690 | 5.500 | 6.000 | 2,121,600 | 12,125,716 | 5.7154 | 5.690 | 5.540 | 5.690 | 5.500 | 6.000 | 2,121,600 | 5.7154 | -4.69% |
| 2023-12-21 | 0 | 5.970 | 5.910 | 5.970 | 5.230 | 6.600 | 3,931,500 | 24,046,770 | 6.1164 | 5.970 | 5.910 | 5.970 | 5.230 | 6.600 | 3,931,500 | 6.1164 | 11.38% |
| 2023-12-20 | 0 | 5.360 | 5.360 | 5.400 | 5.300 | 5.500 | 287,600 | 1,536,866 | 5.3438 | 5.360 | 5.360 | 5.400 | 5.300 | 5.500 | 287,600 | 5.3438 | 1.13% |
| 2023-12-19 | 0 | 5.300 | 5.300 | 5.350 | 5.260 | 5.560 | 737,500 | 4,005,491 | 5.4312 | 5.300 | 5.300 | 5.350 | 5.260 | 5.560 | 737,500 | 5.4312 | -4.68% |
| 2023-12-18 | 0 | 5.560 | 5.520 | 5.560 | 5.520 | 5.710 | 248,800 | 1,389,822 | 5.5861 | 5.560 | 5.520 | 5.560 | 5.520 | 5.710 | 248,800 | 5.5861 | -1.24% |
| 2023-12-15 | 0 | 5.630 | 5.630 | 5.740 | 5.630 | 5.790 | 1,384,600 | 7,914,386 | 5.7160 | 5.630 | 5.630 | 5.740 | 5.630 | 5.790 | 1,384,600 | 5.7160 | -0.18% |
| 2023-12-14 | 0 | 5.640 | 5.620 | 5.640 | 5.540 | 5.640 | 201,000 | 1,127,262 | 5.6083 | 5.640 | 5.620 | 5.640 | 5.540 | 5.640 | 201,000 | 5.6083 | 1.99% |
| 2023-12-13 | 0 | 5.530 | 5.520 | 5.550 | 5.500 | 5.700 | 326,800 | 1,829,342 | 5.5977 | 5.530 | 5.520 | 5.550 | 5.500 | 5.700 | 326,800 | 5.5977 | -1.95% |
| 2023-12-12 | 0 | 5.640 | 5.610 | 5.640 | 5.600 | 5.680 | 370,800 | 2,090,242 | 5.6371 | 5.640 | 5.610 | 5.640 | 5.600 | 5.680 | 370,800 | 5.6371 | 0.00% |
| 2023-12-11 | 0 | 5.640 | 5.640 | 5.700 | 5.620 | 5.820 | 166,600 | 948,724 | 5.6946 | 5.640 | 5.640 | 5.700 | 5.620 | 5.820 | 166,600 | 5.6946 | -2.93% |
| 2023-12-08 | 0 | 5.810 | 5.750 | 5.810 | 5.630 | 5.830 | 215,600 | 1,235,408 | 5.7301 | 5.810 | 5.750 | 5.810 | 5.630 | 5.830 | 215,600 | 5.7301 | 2.47% |
| 2023-12-07 | 0 | 5.670 | 5.670 | 5.700 | 5.610 | 5.800 | 282,400 | 1,601,120 | 5.6697 | 5.670 | 5.670 | 5.700 | 5.610 | 5.800 | 282,400 | 5.6697 | -3.08% |
| 2023-12-06 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.900 | 561,400 | 3,279,348 | 5.8414 | 5.850 | 5.800 | 5.850 | 5.750 | 5.900 | 561,400 | 5.8414 | 0.17% |
| 2023-12-05 | 0 | 5.840 | 5.820 | 5.840 | 5.690 | 5.920 | 224,000 | 1,308,216 | 5.8403 | 5.840 | 5.820 | 5.840 | 5.690 | 5.920 | 224,000 | 5.8403 | -0.85% |
| 2023-12-04 | 0 | 5.890 | 5.870 | 5.890 | 5.870 | 6.210 | 378,400 | 2,234,322 | 5.9047 | 5.890 | 5.870 | 5.890 | 5.870 | 6.210 | 378,400 | 5.9047 | -0.17% |
| 2023-12-01 | 0 | 5.900 | 5.900 | 6.000 | 5.790 | 6.300 | 334,636 | 1,976,223 | 5.9056 | 5.900 | 5.900 | 6.000 | 5.790 | 6.300 | 334,636 | 5.9056 | -2.48% |
| 2023-11-30 | 0 | 6.050 | 5.950 | 6.050 | 5.650 | 6.100 | 599,000 | 3,604,720 | 6.0179 | 6.050 | 5.950 | 6.050 | 5.650 | 6.100 | 599,000 | 6.0179 | 1.68% |
| 2023-11-29 | 0 | 5.950 | 5.910 | 5.950 | 5.840 | 5.950 | 402,200 | 2,379,900 | 5.9172 | 5.950 | 5.910 | 5.950 | 5.840 | 5.950 | 402,200 | 5.9172 | 1.71% |
| 2023-11-28 | 0 | 5.850 | 5.850 | 5.920 | 5.740 | 5.920 | 327,850 | 1,917,317 | 5.8482 | 5.850 | 5.850 | 5.920 | 5.740 | 5.920 | 327,850 | 5.8482 | -0.17% |
| 2023-11-27 | 0 | 5.860 | 5.820 | 5.860 | 5.820 | 6.050 | 675,000 | 3,963,724 | 5.8722 | 5.860 | 5.820 | 5.860 | 5.820 | 6.050 | 675,000 | 5.8722 | -2.98% |
| 2023-11-24 | 0 | 6.040 | 6.010 | 6.040 | 6.010 | 6.110 | 490,200 | 2,963,610 | 6.0457 | 6.040 | 6.010 | 6.040 | 6.010 | 6.110 | 490,200 | 6.0457 | -1.63% |
| 2023-11-23 | 0 | 6.140 | 6.090 | 6.140 | 6.050 | 6.160 | 365,800 | 2,229,585 | 6.0951 | 6.140 | 6.090 | 6.140 | 6.050 | 6.160 | 365,800 | 6.0951 | 0.00% |
| 2023-11-22 | 0 | 6.140 | 6.100 | 6.140 | 6.100 | 6.210 | 294,400 | 1,805,760 | 6.1337 | 6.140 | 6.100 | 6.140 | 6.100 | 6.210 | 294,400 | 6.1337 | -0.97% |
| 2023-11-21 | 0 | 6.200 | 6.100 | 6.200 | 6.120 | 6.310 | 840,600 | 5,215,996 | 6.2051 | 6.200 | 6.100 | 6.200 | 6.120 | 6.310 | 840,600 | 6.2051 | 0.98% |
| 2023-11-20 | 0 | 6.140 | 6.100 | 6.140 | 6.040 | 6.150 | 246,600 | 1,510,486 | 6.1252 | 6.140 | 6.100 | 6.140 | 6.040 | 6.150 | 246,600 | 6.1252 | 1.66% |
| 2023-11-17 | 0 | 6.040 | 6.010 | 6.040 | 6.000 | 6.120 | 291,000 | 1,761,350 | 6.0527 | 6.040 | 6.010 | 6.040 | 6.000 | 6.120 | 291,000 | 6.0527 | -1.79% |
| 2023-11-16 | 0 | 6.150 | 6.140 | 6.150 | 6.080 | 6.210 | 528,794 | 3,264,432 | 6.1734 | 6.150 | 6.140 | 6.150 | 6.080 | 6.210 | 528,794 | 6.1734 | 0.16% |
| 2023-11-15 | 0 | 6.140 | 6.120 | 6.140 | 6.080 | 6.250 | 668,800 | 4,099,356 | 6.1294 | 6.140 | 6.120 | 6.140 | 6.080 | 6.250 | 668,800 | 6.1294 | 0.66% |
| 2023-11-14 | 0 | 6.100 | 6.080 | 6.100 | 5.940 | 6.110 | 430,732 | 2,598,851 | 6.0336 | 6.100 | 6.080 | 6.100 | 5.940 | 6.110 | 430,732 | 6.0336 | 1.67% |
| 2023-11-13 | 0 | 6.000 | 5.990 | 6.000 | 5.960 | 6.160 | 390,200 | 2,340,904 | 5.9992 | 6.000 | 5.990 | 6.000 | 5.960 | 6.160 | 390,200 | 5.9992 | -0.66% |
| 2023-11-10 | 0 | 6.040 | 5.990 | 6.040 | 5.980 | 6.180 | 434,900 | 2,621,731 | 6.0284 | 6.040 | 5.990 | 6.040 | 5.980 | 6.180 | 434,900 | 6.0284 | -2.11% |
| 2023-11-09 | 0 | 6.170 | 6.150 | 6.170 | 6.090 | 6.280 | 368,000 | 2,267,690 | 6.1622 | 6.170 | 6.150 | 6.170 | 6.090 | 6.280 | 368,000 | 6.1622 | -1.75% |
| 2023-11-08 | 0 | 6.280 | 6.190 | 6.280 | 6.190 | 6.440 | 682,606 | 4,284,344 | 6.2765 | 6.280 | 6.190 | 6.280 | 6.190 | 6.440 | 682,606 | 6.2765 | -1.26% |
| 2023-11-07 | 0 | 6.360 | 6.360 | 6.430 | 6.360 | 6.610 | 758,400 | 4,877,862 | 6.4318 | 6.360 | 6.360 | 6.430 | 6.360 | 6.610 | 758,400 | 6.4318 | -4.79% |
| 2023-11-06 | 0 | 6.680 | 6.660 | 6.680 | 6.660 | 6.820 | 1,247,600 | 8,357,890 | 6.6992 | 6.680 | 6.660 | 6.680 | 6.660 | 6.820 | 1,247,600 | 6.6992 | 0.60% |
| 2023-11-03 | 0 | 6.640 | 6.620 | 6.640 | 6.420 | 6.640 | 233,200 | 1,527,596 | 6.5506 | 6.640 | 6.620 | 6.640 | 6.420 | 6.640 | 233,200 | 6.5506 | 1.68% |
| 2023-11-02 | 0 | 6.530 | 6.500 | 6.530 | 6.390 | 6.760 | 207,026 | 1,351,886 | 6.5300 | 6.530 | 6.500 | 6.530 | 6.390 | 6.760 | 207,026 | 6.5300 | 0.46% |
| 2023-11-01 | 0 | 6.500 | 6.500 | 6.520 | 6.500 | 6.700 | 180,800 | 1,183,924 | 6.5483 | 6.500 | 6.500 | 6.520 | 6.500 | 6.700 | 180,800 | 6.5483 | -3.13% |
| 2023-10-31 | 0 | 6.710 | 6.660 | 6.710 | 6.630 | 6.880 | 296,300 | 1,989,756 | 6.7153 | 6.710 | 6.660 | 6.710 | 6.630 | 6.880 | 296,300 | 6.7153 | -1.90% |
| 2023-10-30 | 0 | 6.840 | 6.840 | 6.890 | 6.780 | 6.980 | 149,475 | 1,021,890 | 6.8365 | 6.840 | 6.840 | 6.890 | 6.780 | 6.980 | 149,475 | 6.8365 | -2.29% |
| 2023-10-27 | 0 | 7.000 | 6.930 | 7.000 | 6.800 | 7.070 | 544,600 | 3,799,933 | 6.9775 | 7.000 | 6.930 | 7.000 | 6.800 | 7.070 | 544,600 | 6.9775 | 3.40% |
| 2023-10-26 | 0 | 6.770 | 6.700 | 6.770 | 6.510 | 6.900 | 281,600 | 1,895,708 | 6.7319 | 6.770 | 6.700 | 6.770 | 6.510 | 6.900 | 281,600 | 6.7319 | -1.60% |
| 2023-10-25 | 0 | 6.880 | 6.810 | 6.880 | 6.700 | 6.970 | 304,600 | 2,075,820 | 6.8149 | 6.880 | 6.810 | 6.880 | 6.700 | 6.970 | 304,600 | 6.8149 | 1.18% |
| 2023-10-24 | 0 | 6.800 | 6.700 | 6.800 | 6.560 | 7.050 | 206,200 | 1,408,824 | 6.8323 | 6.800 | 6.700 | 6.800 | 6.560 | 7.050 | 206,200 | 6.8323 | -1.45% |
| 2023-10-20 | 0 | 6.900 | 6.800 | 6.900 | 6.420 | 7.000 | 279,600 | 1,877,770 | 6.7159 | 6.900 | 6.800 | 6.900 | 6.420 | 7.000 | 279,600 | 6.7159 | -1.43% |
| 2023-10-19 | 0 | 7.000 | 7.000 | 7.050 | 6.900 | 7.380 | 339,400 | 2,391,118 | 7.0451 | 7.000 | 7.000 | 7.050 | 6.900 | 7.380 | 339,400 | 7.0451 | -0.71% |
| 2023-10-18 | 0 | 7.050 | 6.870 | 7.090 | 6.720 | 7.050 | 490,889 | 3,374,781 | 6.8748 | 7.050 | 6.870 | 7.090 | 6.720 | 7.050 | 490,889 | 6.8748 | -0.70% |
| 2023-10-17 | 0 | 7.100 | 6.900 | 7.100 | 6.730 | 7.100 | 237,400 | 1,636,508 | 6.8935 | 7.100 | 6.900 | 7.100 | 6.730 | 7.100 | 237,400 | 6.8935 | 1.72% |
| 2023-10-16 | 0 | 6.980 | 6.890 | 6.980 | 6.320 | 7.180 | 514,600 | 3,505,132 | 6.8114 | 6.980 | 6.890 | 6.980 | 6.320 | 7.180 | 514,600 | 6.8114 | -3.72% |
| 2023-10-13 | 0 | 7.250 | 7.100 | 7.250 | 7.150 | 7.380 | 187,400 | 1,360,654 | 7.2607 | 7.250 | 7.100 | 7.250 | 7.150 | 7.380 | 187,400 | 7.2607 | 0.00% |
| 2023-10-12 | 0 | 7.250 | 7.240 | 7.250 | 7.120 | 7.290 | 267,200 | 1,926,036 | 7.2082 | 7.250 | 7.240 | 7.250 | 7.120 | 7.290 | 267,200 | 7.2082 | 1.54% |
| 2023-10-11 | 0 | 7.140 | 7.100 | 7.140 | 7.000 | 7.140 | 163,000 | 1,156,544 | 7.0954 | 7.140 | 7.100 | 7.140 | 7.000 | 7.140 | 163,000 | 7.0954 | 1.13% |
| 2023-10-10 | 0 | 7.060 | 6.950 | 7.060 | 6.820 | 7.250 | 427,810 | 2,980,480 | 6.9668 | 7.060 | 6.950 | 7.060 | 6.820 | 7.250 | 427,810 | 6.9668 | 0.43% |
| 2023-10-09 | 0 | 7.030 | 6.970 | 7.030 | 6.970 | 7.380 | 364,400 | 2,568,022 | 7.0473 | 7.030 | 6.970 | 7.030 | 6.970 | 7.380 | 364,400 | 7.0473 | -4.35% |
| 2023-10-06 | 0 | 7.350 | 7.230 | 7.350 | 7.140 | 7.400 | 39,600 | 286,388 | 7.2320 | 7.350 | 7.230 | 7.350 | 7.140 | 7.400 | 39,600 | 7.2320 | 0.55% |
| 2023-10-05 | 0 | 7.310 | 7.310 | 7.380 | 7.000 | 7.390 | 62,200 | 444,220 | 7.1418 | 7.310 | 7.310 | 7.380 | 7.000 | 7.390 | 62,200 | 7.1418 | 2.81% |
| 2023-10-04 | 0 | 7.110 | 7.060 | 7.110 | 6.940 | 7.330 | 139,400 | 989,374 | 7.0974 | 7.110 | 7.060 | 7.110 | 6.940 | 7.330 | 139,400 | 7.0974 | -2.07% |
| 2023-10-03 | 0 | 7.260 | 7.190 | 7.260 | 7.150 | 7.540 | 155,600 | 1,135,480 | 7.2974 | 7.260 | 7.190 | 7.260 | 7.150 | 7.540 | 155,600 | 7.2974 | -2.29% |
| 2023-09-29 | 0 | 7.430 | 7.430 | 7.670 | 7.360 | 7.740 | 446,800 | 3,392,996 | 7.5940 | 7.430 | 7.430 | 7.670 | 7.360 | 7.740 | 446,800 | 7.5940 | 0.68% |
| 2023-09-28 | 0 | 7.380 | 7.330 | 7.380 | 7.310 | 7.430 | 202,200 | 1,491,998 | 7.3788 | 7.380 | 7.330 | 7.380 | 7.310 | 7.430 | 202,200 | 7.3788 | 0.27% |
| 2023-09-27 | 0 | 7.360 | 7.320 | 7.360 | 7.300 | 7.420 | 278,400 | 2,048,142 | 7.3568 | 7.360 | 7.320 | 7.360 | 7.300 | 7.420 | 278,400 | 7.3568 | -0.27% |
| 2023-09-26 | 0 | 7.380 | 7.380 | 7.460 | 7.370 | 7.490 | 153,000 | 1,138,378 | 7.4404 | 7.380 | 7.380 | 7.460 | 7.370 | 7.490 | 153,000 | 7.4404 | -1.47% |
| 2023-09-25 | 0 | 7.490 | 7.360 | 7.490 | 7.350 | 7.600 | 293,905 | 2,185,021 | 7.4344 | 7.490 | 7.360 | 7.490 | 7.350 | 7.600 | 293,905 | 7.4344 | -0.13% |
| 2023-09-22 | 0 | 7.500 | 7.490 | 7.500 | 7.320 | 7.540 | 229,000 | 1,707,104 | 7.4546 | 7.500 | 7.490 | 7.500 | 7.320 | 7.540 | 229,000 | 7.4546 | 1.21% |
| 2023-09-21 | 0 | 7.410 | 7.410 | 7.430 | 7.390 | 7.660 | 395,600 | 2,991,341 | 7.5615 | 7.410 | 7.410 | 7.430 | 7.390 | 7.660 | 395,600 | 7.5615 | -3.64% |
| 2023-09-20 | 0 | 7.690 | 7.690 | 7.770 | 7.690 | 7.860 | 173,800 | 1,345,220 | 7.7400 | 7.690 | 7.690 | 7.770 | 7.690 | 7.860 | 173,800 | 7.7400 | -1.91% |
| 2023-09-19 | 0 | 7.840 | 7.820 | 7.840 | 7.790 | 8.100 | 556,937 | 4,424,823 | 7.9449 | 7.840 | 7.820 | 7.840 | 7.790 | 8.100 | 556,937 | 7.9449 | -2.00% |
| 2023-09-18 | 0 | 8.000 | 7.960 | 8.000 | 7.750 | 8.090 | 337,692 | 2,697,448 | 7.9879 | 8.000 | 7.960 | 8.000 | 7.750 | 8.090 | 337,692 | 7.9879 | 1.78% |
| 2023-09-15 | 0 | 7.860 | 7.810 | 7.860 | 7.740 | 7.920 | 256,000 | 2,013,260 | 7.8643 | 7.860 | 7.810 | 7.860 | 7.740 | 7.920 | 256,000 | 7.8643 | 2.21% |
| 2023-09-14 | 0 | 7.690 | 7.690 | 7.710 | 7.570 | 7.910 | 296,600 | 2,293,992 | 7.7343 | 7.690 | 7.690 | 7.710 | 7.570 | 7.910 | 296,600 | 7.7343 | -2.78% |
| 2023-09-13 | 0 | 7.910 | 7.910 | 7.940 | 7.900 | 8.180 | 351,602 | 2,812,461 | 7.9990 | 7.910 | 7.910 | 7.940 | 7.900 | 8.180 | 351,602 | 7.9990 | -3.30% |
| 2023-09-12 | 0 | 8.180 | 8.130 | 8.180 | 8.100 | 8.370 | 207,800 | 1,695,422 | 8.1589 | 8.180 | 8.130 | 8.180 | 8.100 | 8.370 | 207,800 | 8.1589 | -0.12% |
| 2023-09-11 | 0 | 8.190 | 8.190 | 8.200 | 7.880 | 8.500 | 1,285,920 | 10,542,211 | 8.1982 | 8.190 | 8.190 | 8.200 | 7.880 | 8.500 | 1,285,920 | 8.1982 | 1.87% |
| 2023-09-07 | 0 | 8.040 | 8.040 | 8.130 | 8.000 | 8.420 | 379,600 | 3,072,850 | 8.0950 | 8.040 | 8.040 | 8.130 | 8.000 | 8.420 | 379,600 | 8.0950 | -4.29% |
| 2023-09-06 | 0 | 8.400 | 8.260 | 8.400 | 8.200 | 8.490 | 470,400 | 3,918,831 | 8.3308 | 8.400 | 8.260 | 8.400 | 8.200 | 8.490 | 470,400 | 8.3308 | 0.00% |
| 2023-09-05 | 0 | 8.400 | 8.280 | 8.400 | 8.140 | 8.400 | 414,100 | 3,412,884 | 8.2417 | 8.400 | 8.280 | 8.400 | 8.140 | 8.400 | 414,100 | 8.2417 | 1.20% |
| 2023-09-04 | 0 | 8.300 | 8.270 | 8.300 | 7.980 | 8.680 | 850,000 | 7,027,908 | 8.2681 | 8.300 | 8.270 | 8.300 | 7.980 | 8.680 | 850,000 | 8.2681 | 3.11% |
| 2023-08-31 | 0 | 8.050 | 8.030 | 8.050 | 7.930 | 8.210 | 381,274 | 3,076,219 | 8.0683 | 8.050 | 8.030 | 8.050 | 7.930 | 8.210 | 381,274 | 8.0683 | -0.37% |
| 2023-08-30 | 0 | 8.080 | 7.980 | 8.080 | 7.940 | 8.320 | 760,200 | 6,160,126 | 8.1033 | 8.080 | 7.980 | 8.080 | 7.940 | 8.320 | 760,200 | 8.1033 | 1.00% |
| 2023-08-29 | 0 | 8.000 | 7.970 | 8.000 | 7.820 | 8.160 | 1,436,862 | 11,481,603 | 7.9907 | 8.000 | 7.970 | 8.000 | 7.820 | 8.160 | 1,436,862 | 7.9907 | 2.56% |
| 2023-08-28 | 0 | 7.800 | 7.710 | 7.800 | 7.700 | 8.330 | 373,800 | 2,930,384 | 7.8394 | 7.800 | 7.710 | 7.800 | 7.700 | 8.330 | 373,800 | 7.8394 | 0.00% |
| 2023-08-25 | 0 | 7.800 | 7.650 | 7.800 | 7.660 | 7.900 | 414,810 | 3,223,671 | 7.7714 | 7.800 | 7.650 | 7.800 | 7.660 | 7.900 | 414,810 | 7.7714 | -0.89% |
| 2023-08-24 | 0 | 7.870 | 7.870 | 7.940 | 7.750 | 8.040 | 560,400 | 4,410,399 | 7.8701 | 7.870 | 7.870 | 7.940 | 7.750 | 8.040 | 560,400 | 7.8701 | -0.13% |
| 2023-08-23 | 0 | 7.880 | 7.740 | 7.880 | 7.680 | 7.960 | 260,250 | 2,035,534 | 7.8215 | 7.880 | 7.740 | 7.880 | 7.680 | 7.960 | 260,250 | 7.8215 | 0.25% |
| 2023-08-22 | 0 | 7.860 | 7.860 | 7.980 | 7.700 | 8.120 | 768,000 | 6,032,846 | 7.8553 | 7.860 | 7.860 | 7.980 | 7.700 | 8.120 | 768,000 | 7.8553 | -2.96% |
| 2023-08-21 | 0 | 8.100 | 8.050 | 8.100 | 7.960 | 8.390 | 510,929 | 4,144,744 | 8.1122 | 8.100 | 8.050 | 8.100 | 7.960 | 8.390 | 510,929 | 8.1122 | -1.82% |
| 2023-08-18 | 0 | 8.250 | 8.250 | 8.260 | 8.150 | 8.550 | 213,400 | 1,759,698 | 8.2460 | 8.250 | 8.250 | 8.260 | 8.150 | 8.550 | 213,400 | 8.2460 | -1.20% |
| 2023-08-17 | 0 | 8.350 | 8.350 | 8.410 | 8.240 | 8.510 | 199,200 | 1,672,720 | 8.3972 | 8.350 | 8.350 | 8.410 | 8.240 | 8.510 | 199,200 | 8.3972 | -1.88% |
| 2023-08-16 | 0 | 8.510 | 8.440 | 8.510 | 8.140 | 8.520 | 338,200 | 2,823,840 | 8.3496 | 8.510 | 8.440 | 8.510 | 8.140 | 8.520 | 338,200 | 8.3496 | 3.40% |
| 2023-08-15 | 0 | 8.230 | 8.210 | 8.230 | 8.150 | 8.590 | 616,400 | 5,113,470 | 8.2957 | 8.230 | 8.210 | 8.230 | 8.150 | 8.590 | 616,400 | 8.2957 | -3.74% |
| 2023-08-14 | 0 | 8.550 | 8.550 | 8.560 | 8.370 | 8.820 | 595,000 | 5,089,720 | 8.5542 | 8.550 | 8.550 | 8.560 | 8.370 | 8.820 | 595,000 | 8.5542 | -4.04% |
| 2023-08-11 | 0 | 8.910 | 8.900 | 8.910 | 8.820 | 9.300 | 544,000 | 4,902,119 | 9.0112 | 8.910 | 8.900 | 8.910 | 8.820 | 9.300 | 544,000 | 9.0112 | -1.66% |
| 2023-08-10 | 0 | 9.060 | 9.050 | 9.060 | 8.450 | 9.090 | 946,924 | 8,447,588 | 8.9211 | 9.060 | 9.050 | 9.060 | 8.450 | 9.090 | 946,924 | 8.9211 | 5.59% |
| 2023-08-09 | 0 | 8.580 | 8.510 | 8.580 | 8.260 | 8.600 | 544,200 | 4,605,812 | 8.4635 | 8.580 | 8.510 | 8.580 | 8.260 | 8.600 | 544,200 | 8.4635 | 1.42% |
| 2023-08-08 | 0 | 8.460 | 8.390 | 8.510 | 8.280 | 8.870 | 610,400 | 5,174,060 | 8.4765 | 8.460 | 8.390 | 8.510 | 8.280 | 8.870 | 610,400 | 8.4765 | -4.84% |
| 2023-08-07 | 0 | 8.890 | 8.820 | 8.890 | 8.720 | 9.100 | 673,225 | 5,957,376 | 8.8490 | 8.890 | 8.820 | 8.890 | 8.720 | 9.100 | 673,225 | 8.8490 | 0.23% |
| 2023-08-04 | 0 | 8.870 | 8.870 | 8.970 | 8.320 | 9.440 | 3,510,600 | 31,231,030 | 8.8962 | 8.870 | 8.870 | 8.970 | 8.320 | 9.440 | 3,510,600 | 8.8962 | 12.71% |
| 2023-08-03 | 0 | 7.870 | 7.840 | 7.870 | 7.720 | 7.920 | 226,400 | 1,772,790 | 7.8303 | 7.870 | 7.840 | 7.870 | 7.720 | 7.920 | 226,400 | 7.8303 | -0.76% |
| 2023-08-02 | 0 | 7.930 | 7.920 | 7.930 | 7.910 | 8.380 | 249,400 | 2,010,702 | 8.0622 | 7.930 | 7.920 | 7.930 | 7.910 | 8.380 | 249,400 | 8.0622 | -4.92% |
| 2023-08-01 | 0 | 8.340 | 8.310 | 8.340 | 8.250 | 8.510 | 790,400 | 6,597,853 | 8.3475 | 8.340 | 8.310 | 8.340 | 8.250 | 8.510 | 790,400 | 8.3475 | -0.60% |
| 2023-07-31 | 0 | 8.390 | 8.390 | 8.410 | 8.310 | 8.780 | 1,740,800 | 14,761,260 | 8.4796 | 8.390 | 8.390 | 8.410 | 8.310 | 8.780 | 1,740,800 | 8.4796 | -0.36% |
| 2023-07-28 | 0 | 8.420 | 8.400 | 8.420 | 7.910 | 8.520 | 886,649 | 7,374,537 | 8.3173 | 8.420 | 8.400 | 8.420 | 7.910 | 8.520 | 886,649 | 8.3173 | 4.60% |
| 2023-07-27 | 0 | 8.050 | 8.030 | 8.050 | 7.960 | 8.200 | 453,600 | 3,667,722 | 8.0858 | 8.050 | 8.030 | 8.050 | 7.960 | 8.200 | 453,600 | 8.0858 | -1.59% |
| 2023-07-26 | 0 | 8.180 | 8.150 | 8.180 | 7.920 | 8.190 | 300,650 | 2,433,520 | 8.0942 | 8.180 | 8.150 | 8.180 | 7.920 | 8.190 | 300,650 | 8.0942 | 2.25% |
| 2023-07-25 | 0 | 8.000 | 7.980 | 8.000 | 7.860 | 8.000 | 412,000 | 3,271,418 | 7.9403 | 8.000 | 7.980 | 8.000 | 7.860 | 8.000 | 412,000 | 7.9403 | 2.96% |
| 2023-07-24 | 0 | 7.770 | 7.710 | 7.770 | 7.630 | 7.960 | 182,200 | 1,421,608 | 7.8025 | 7.770 | 7.710 | 7.770 | 7.630 | 7.960 | 182,200 | 7.8025 | 1.83% |
| 2023-07-21 | 0 | 7.630 | 7.630 | 7.650 | 7.620 | 7.710 | 68,200 | 521,082 | 7.6405 | 7.630 | 7.630 | 7.650 | 7.620 | 7.710 | 68,200 | 7.6405 | 0.39% |
| 2023-07-20 | 0 | 7.600 | 7.600 | 7.610 | 7.580 | 7.740 | 68,000 | 518,044 | 7.6183 | 7.600 | 7.600 | 7.610 | 7.580 | 7.740 | 68,000 | 7.6183 | 0.80% |
| 2023-07-19 | 0 | 7.540 | 7.530 | 7.540 | 7.400 | 7.640 | 118,600 | 886,408 | 7.4739 | 7.540 | 7.530 | 7.540 | 7.400 | 7.640 | 118,600 | 7.4739 | -1.31% |
| 2023-07-18 | 0 | 7.640 | 7.640 | 7.650 | 7.530 | 7.750 | 203,300 | 1,554,743 | 7.6475 | 7.640 | 7.640 | 7.650 | 7.530 | 7.750 | 203,300 | 7.6475 | -0.78% |
| 2023-07-14 | 0 | 7.700 | 7.680 | 7.700 | 7.700 | 7.980 | 92,900 | 719,894 | 7.7491 | 7.700 | 7.680 | 7.700 | 7.700 | 7.980 | 92,900 | 7.7491 | -2.41% |
| 2023-07-13 | 0 | 7.890 | 7.840 | 7.890 | 7.810 | 7.930 | 190,600 | 1,502,300 | 7.8820 | 7.890 | 7.840 | 7.890 | 7.810 | 7.930 | 190,600 | 7.8820 | 2.20% |
| 2023-07-12 | 0 | 7.720 | 7.710 | 7.720 | 7.590 | 7.850 | 47,800 | 368,930 | 7.7182 | 7.720 | 7.710 | 7.720 | 7.590 | 7.850 | 47,800 | 7.7182 | 0.26% |
| 2023-07-11 | 0 | 7.700 | 7.700 | 7.710 | 7.470 | 7.770 | 162,000 | 1,245,368 | 7.6875 | 7.700 | 7.700 | 7.710 | 7.470 | 7.770 | 162,000 | 7.6875 | 3.49% |
| 2023-07-10 | 0 | 7.440 | 7.400 | 7.440 | 7.360 | 7.500 | 178,800 | 1,327,926 | 7.4269 | 7.440 | 7.400 | 7.440 | 7.360 | 7.500 | 178,800 | 7.4269 | 1.50% |
| 2023-07-07 | 0 | 7.330 | 7.310 | 7.330 | 7.210 | 7.370 | 256,000 | 1,869,400 | 7.3023 | 7.330 | 7.310 | 7.330 | 7.210 | 7.370 | 256,000 | 7.3023 | -0.95% |
| 2023-07-06 | 0 | 7.400 | 7.350 | 7.400 | 7.210 | 7.710 | 355,800 | 2,627,350 | 7.3843 | 7.400 | 7.350 | 7.400 | 7.210 | 7.710 | 355,800 | 7.3843 | -2.50% |
| 2023-07-05 | 0 | 7.590 | 7.510 | 7.590 | 7.500 | 7.730 | 339,200 | 2,588,234 | 7.6304 | 7.590 | 7.510 | 7.590 | 7.500 | 7.730 | 339,200 | 7.6304 | -2.19% |
| 2023-07-04 | 0 | 7.760 | 7.740 | 7.760 | 7.580 | 7.770 | 522,400 | 4,009,586 | 7.6753 | 7.760 | 7.740 | 7.760 | 7.580 | 7.770 | 522,400 | 7.6753 | 2.11% |
| 2023-07-03 | 0 | 7.600 | 7.600 | 7.630 | 7.410 | 7.660 | 324,200 | 2,441,364 | 7.5304 | 7.600 | 7.600 | 7.630 | 7.410 | 7.660 | 324,200 | 7.5304 | 2.84% |
| 2023-06-30 | 0 | 7.390 | 7.360 | 7.390 | 7.330 | 7.540 | 323,600 | 2,391,616 | 7.3907 | 7.390 | 7.360 | 7.390 | 7.330 | 7.540 | 323,600 | 7.3907 | 0.14% |
| 2023-06-29 | 0 | 7.380 | 7.350 | 7.380 | 7.270 | 7.550 | 375,600 | 2,783,784 | 7.4116 | 7.380 | 7.350 | 7.380 | 7.270 | 7.550 | 375,600 | 7.4116 | 0.27% |
| 2023-06-28 | 0 | 7.360 | 7.330 | 7.370 | 7.170 | 7.380 | 383,100 | 2,795,222 | 7.2963 | 7.360 | 7.330 | 7.370 | 7.170 | 7.380 | 383,100 | 7.2963 | 0.82% |
| 2023-06-27 | 0 | 7.300 | 7.230 | 7.300 | 7.100 | 7.300 | 398,600 | 2,877,862 | 7.2199 | 7.300 | 7.230 | 7.300 | 7.100 | 7.300 | 398,600 | 7.2199 | 2.38% |
| 2023-06-26 | 0 | 7.130 | 7.090 | 7.130 | 6.990 | 7.340 | 244,200 | 1,723,002 | 7.0557 | 7.130 | 7.090 | 7.130 | 6.990 | 7.340 | 244,200 | 7.0557 | 0.56% |
| 2023-06-23 | 0 | 7.090 | 7.070 | 7.090 | 6.850 | 7.400 | 288,298 | 2,027,660 | 7.0332 | 7.090 | 7.070 | 7.090 | 6.850 | 7.400 | 288,298 | 7.0332 | -2.88% |
| 2023-06-21 | 0 | 7.300 | 7.240 | 7.300 | 7.160 | 7.470 | 473,800 | 3,450,212 | 7.2820 | 7.300 | 7.240 | 7.300 | 7.160 | 7.470 | 473,800 | 7.2820 | -2.14% |
| 2023-06-20 | 0 | 7.460 | 7.400 | 7.460 | 7.400 | 7.820 | 476,800 | 3,571,452 | 7.4905 | 7.460 | 7.400 | 7.460 | 7.400 | 7.820 | 476,800 | 7.4905 | -4.73% |
| 2023-06-19 | 0 | 7.830 | 7.760 | 7.840 | 7.620 | 7.880 | 315,000 | 2,423,114 | 7.6924 | 7.830 | 7.760 | 7.840 | 7.620 | 7.880 | 315,000 | 7.6924 | -0.38% |
| 2023-06-16 | 0 | 7.860 | 7.860 | 7.890 | 7.800 | 8.170 | 714,400 | 5,637,406 | 7.8911 | 7.860 | 7.860 | 7.890 | 7.800 | 8.170 | 714,400 | 7.8911 | -2.72% |
| 2023-06-15 | 0 | 8.080 | 8.080 | 8.150 | 7.660 | 8.200 | 560,200 | 4,468,538 | 7.9767 | 8.080 | 8.080 | 8.150 | 7.660 | 8.200 | 560,200 | 7.9767 | 3.32% |
| 2023-06-14 | 0 | 7.820 | 7.710 | 7.820 | 7.700 | 8.130 | 610,000 | 4,822,418 | 7.9056 | 7.820 | 7.710 | 7.820 | 7.700 | 8.130 | 610,000 | 7.9056 | -1.01% |
| 2023-06-13 | 0 | 7.900 | 7.790 | 7.910 | 7.530 | 7.900 | 317,400 | 2,457,992 | 7.7441 | 7.900 | 7.790 | 7.910 | 7.530 | 7.900 | 317,400 | 7.7441 | 2.33% |
| 2023-06-12 | 0 | 7.720 | 7.610 | 7.720 | 7.450 | 7.750 | 444,000 | 3,382,706 | 7.6187 | 7.720 | 7.610 | 7.720 | 7.450 | 7.750 | 444,000 | 7.6187 | -0.77% |
| 2023-06-09 | 0 | 7.780 | 7.760 | 7.780 | 7.570 | 7.910 | 383,200 | 2,971,828 | 7.7553 | 7.780 | 7.760 | 7.780 | 7.570 | 7.910 | 383,200 | 7.7553 | -1.77% |
| 2023-06-08 | 0 | 7.920 | 7.900 | 7.920 | 7.770 | 8.100 | 440,000 | 3,479,734 | 7.9085 | 7.920 | 7.900 | 7.920 | 7.770 | 8.100 | 440,000 | 7.9085 | 2.59% |
| 2023-06-07 | 0 | 7.720 | 7.720 | 7.810 | 7.510 | 7.950 | 714,600 | 5,488,694 | 7.6808 | 7.720 | 7.720 | 7.810 | 7.510 | 7.950 | 714,600 | 7.6808 | 4.47% |
| 2023-06-06 | 0 | 7.390 | 7.370 | 7.390 | 7.320 | 7.500 | 182,200 | 1,349,854 | 7.4086 | 7.390 | 7.370 | 7.390 | 7.320 | 7.500 | 182,200 | 7.4086 | 0.00% |
| 2023-06-05 | 0 | 7.390 | 7.360 | 7.390 | 7.340 | 7.500 | 120,400 | 893,014 | 7.4171 | 7.390 | 7.360 | 7.390 | 7.340 | 7.500 | 120,400 | 7.4171 | -1.60% |
| 2023-06-02 | 0 | 7.510 | 7.450 | 7.510 | 7.240 | 7.590 | 642,200 | 4,775,285 | 7.4358 | 7.510 | 7.450 | 7.510 | 7.240 | 7.590 | 642,200 | 7.4358 | 5.63% |
| 2023-06-01 | 0 | 7.110 | 7.040 | 7.110 | 6.910 | 7.320 | 485,400 | 3,467,926 | 7.1445 | 7.110 | 7.040 | 7.110 | 6.910 | 7.320 | 485,400 | 7.1445 | 1.57% |
| 2023-05-31 | 0 | 7.000 | 7.000 | 7.030 | 7.000 | 7.500 | 837,600 | 5,964,968 | 7.1215 | 7.000 | 7.000 | 7.030 | 7.000 | 7.500 | 837,600 | 7.1215 | -6.91% |
| 2023-05-30 | 0 | 7.520 | 7.360 | 7.570 | 7.200 | 7.780 | 629,600 | 4,618,678 | 7.3359 | 7.520 | 7.360 | 7.570 | 7.200 | 7.780 | 629,600 | 7.3359 | -1.18% |
| 2023-05-29 | 0 | 7.610 | 7.530 | 7.610 | 7.500 | 7.800 | 236,200 | 1,796,028 | 7.6038 | 7.610 | 7.530 | 7.610 | 7.500 | 7.800 | 236,200 | 7.6038 | 0.40% |
| 2023-05-25 | 0 | 7.580 | 7.500 | 7.580 | 7.350 | 7.800 | 736,700 | 5,556,440 | 7.5423 | 7.580 | 7.500 | 7.580 | 7.350 | 7.800 | 736,700 | 7.5423 | 0.00% |
| 2023-05-24 | 0 | 7.580 | 7.550 | 7.590 | 7.340 | 7.680 | 467,400 | 3,520,914 | 7.5330 | 7.580 | 7.550 | 7.590 | 7.340 | 7.680 | 467,400 | 7.5330 | -1.81% |
| 2023-05-23 | 0 | 7.720 | 7.700 | 7.720 | 7.700 | 8.400 | 408,000 | 3,204,016 | 7.8530 | 7.720 | 7.700 | 7.720 | 7.700 | 8.400 | 408,000 | 7.8530 | -4.69% |
| 2023-05-22 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.400 | 299,600 | 2,416,804 | 8.0668 | 8.100 | 8.050 | 8.100 | 8.000 | 8.400 | 299,600 | 8.0668 | 2.02% |
| 2023-05-19 | 0 | 7.940 | 7.940 | 7.950 | 7.840 | 8.100 | 342,400 | 2,731,875 | 7.9786 | 7.940 | 7.940 | 7.950 | 7.840 | 8.100 | 342,400 | 7.9786 | -1.24% |
| 2023-05-18 | 0 | 8.040 | 8.000 | 8.040 | 8.000 | 8.260 | 396,400 | 3,210,928 | 8.1002 | 8.040 | 8.000 | 8.040 | 8.000 | 8.260 | 396,400 | 8.1002 | -2.78% |
| 2023-05-17 | 0 | 8.270 | 8.190 | 8.270 | 7.970 | 8.430 | 736,800 | 5,979,606 | 8.1156 | 8.270 | 8.190 | 8.270 | 7.970 | 8.430 | 736,800 | 8.1156 | -0.96% |
| 2023-05-16 | 0 | 8.350 | 8.310 | 8.350 | 8.310 | 8.720 | 141,400 | 1,199,940 | 8.4861 | 8.350 | 8.310 | 8.350 | 8.310 | 8.720 | 141,400 | 8.4861 | -1.42% |
| 2023-05-15 | 0 | 8.470 | 8.460 | 8.480 | 8.300 | 8.500 | 309,800 | 2,607,050 | 8.4153 | 8.470 | 8.460 | 8.480 | 8.300 | 8.500 | 309,800 | 8.4153 | 1.19% |
| 2023-05-12 | 0 | 8.370 | 8.310 | 8.380 | 8.320 | 8.570 | 250,400 | 2,117,930 | 8.4582 | 8.370 | 8.310 | 8.380 | 8.320 | 8.570 | 250,400 | 8.4582 | -2.67% |
| 2023-05-11 | 0 | 8.600 | 8.540 | 8.600 | 8.430 | 8.660 | 929,800 | 7,972,376 | 8.5743 | 8.600 | 8.540 | 8.600 | 8.430 | 8.660 | 929,800 | 8.5743 | 0.12% |
| 2023-05-10 | 0 | 8.590 | 8.590 | 8.600 | 8.590 | 8.820 | 770,000 | 6,653,142 | 8.6404 | 8.590 | 8.590 | 8.600 | 8.590 | 8.820 | 770,000 | 8.6404 | -2.61% |
| 2023-05-09 | 0 | 8.820 | 8.770 | 8.820 | 8.550 | 8.990 | 1,120,600 | 9,837,788 | 8.7790 | 8.820 | 8.770 | 8.820 | 8.550 | 8.990 | 1,120,600 | 8.7790 | -0.68% |
| 2023-05-08 | 0 | 8.880 | 8.820 | 8.880 | 8.770 | 9.100 | 516,800 | 4,616,174 | 8.9322 | 8.880 | 8.820 | 8.880 | 8.770 | 9.100 | 516,800 | 8.9322 | -0.89% |
| 2023-05-05 | 0 | 8.960 | 8.940 | 8.960 | 8.800 | 9.000 | 372,200 | 3,317,814 | 8.9141 | 8.960 | 8.940 | 8.960 | 8.800 | 9.000 | 372,200 | 8.9141 | 1.70% |
| 2023-05-04 | 0 | 8.810 | 8.780 | 8.810 | 8.780 | 9.000 | 790,000 | 6,995,816 | 8.8555 | 8.810 | 8.780 | 8.810 | 8.780 | 9.000 | 790,000 | 8.8555 | -2.00% |
| 2023-05-03 | 0 | 8.990 | 8.990 | 9.000 | 8.810 | 9.170 | 115,800 | 1,033,994 | 8.9291 | 8.990 | 8.990 | 9.000 | 8.810 | 9.170 | 115,800 | 8.9291 | 0.00% |
| 2023-05-02 | 0 | 8.990 | 8.930 | 8.990 | 8.880 | 9.470 | 281,000 | 2,541,038 | 9.0428 | 8.990 | 8.930 | 8.990 | 8.880 | 9.470 | 281,000 | 9.0428 | -1.21% |
| 2023-04-28 | 0 | 9.100 | 9.100 | 9.150 | 9.010 | 9.160 | 427,200 | 3,879,796 | 9.0819 | 9.100 | 9.100 | 9.150 | 9.010 | 9.160 | 427,200 | 9.0819 | 1.00% |
| 2023-04-27 | 0 | 9.010 | 8.980 | 9.010 | 8.890 | 9.180 | 175,800 | 1,585,228 | 9.0172 | 9.010 | 8.980 | 9.010 | 8.890 | 9.180 | 175,800 | 9.0172 | -0.88% |
| 2023-04-26 | 0 | 9.090 | 9.090 | 9.100 | 9.090 | 9.320 | 365,000 | 3,360,160 | 9.2059 | 9.090 | 9.090 | 9.100 | 9.090 | 9.320 | 365,000 | 9.2059 | -0.98% |
| 2023-04-25 | 0 | 9.180 | 9.100 | 9.180 | 8.900 | 9.240 | 922,600 | 8,341,186 | 9.0410 | 9.180 | 9.100 | 9.180 | 8.900 | 9.240 | 922,600 | 9.0410 | -0.65% |
| 2023-04-24 | 0 | 9.240 | 9.210 | 9.250 | 8.820 | 9.300 | 1,923,200 | 17,344,656 | 9.0186 | 9.240 | 9.210 | 9.250 | 8.820 | 9.300 | 1,923,200 | 9.0186 | 0.76% |
| 2023-04-21 | 0 | 9.170 | 9.170 | 9.180 | 9.140 | 9.490 | 1,123,800 | 10,378,712 | 9.2354 | 9.170 | 9.170 | 9.180 | 9.140 | 9.490 | 1,123,800 | 9.2354 | -0.76% |
| 2023-04-20 | 0 | 9.240 | 9.150 | 9.240 | 9.030 | 9.630 | 2,024,000 | 18,701,134 | 9.2397 | 9.240 | 9.150 | 9.240 | 9.030 | 9.630 | 2,024,000 | 9.2397 | -3.75% |
| 2023-04-19 | 0 | 9.600 | 9.520 | 9.600 | 9.390 | 9.870 | 625,000 | 6,030,346 | 9.6486 | 9.600 | 9.520 | 9.600 | 9.390 | 9.870 | 625,000 | 9.6486 | 0.31% |
| 2023-04-18 | 0 | 9.570 | 9.540 | 9.570 | 9.470 | 9.640 | 353,400 | 3,373,719 | 9.5465 | 9.570 | 9.540 | 9.570 | 9.470 | 9.640 | 353,400 | 9.5465 | 0.63% |
| 2023-04-17 | 0 | 9.510 | 9.510 | 9.560 | 9.400 | 9.830 | 1,232,400 | 11,773,004 | 9.5529 | 9.510 | 9.510 | 9.560 | 9.400 | 9.830 | 1,232,400 | 9.5529 | -1.96% |
| 2023-04-14 | 0 | 9.700 | 9.620 | 9.700 | 9.400 | 9.820 | 834,400 | 8,009,736 | 9.5994 | 9.700 | 9.620 | 9.700 | 9.400 | 9.820 | 834,400 | 9.5994 | -0.21% |
| 2023-04-13 | 0 | 9.720 | 9.700 | 9.720 | 8.800 | 10.00 | 7,075,400 | 65,502,202 | 9.2577 | 9.720 | 9.700 | 9.720 | 8.800 | 10.00 | 7,075,400 | 9.2577 | -3.95% |
| 2023-04-12 | 0 | 10.12 | 10.12 | 10.14 | 10.00 | 10.50 | 521,400 | 5,318,032 | 10.200 | 10.12 | 10.12 | 10.14 | 10.00 | 10.50 | 521,400 | 10.200 | -3.62% |
| 2023-04-11 | 0 | 10.50 | 10.44 | 10.50 | 10.26 | 10.52 | 476,800 | 4,959,022 | 10.401 | 10.50 | 10.44 | 10.50 | 10.26 | 10.52 | 476,800 | 10.401 | 3.55% |
| 2023-04-06 | 0 | 10.14 | 10.04 | 10.14 | 9.900 | 10.22 | 587,000 | 5,891,166 | 10.036 | 10.14 | 10.04 | 10.14 | 9.900 | 10.22 | 587,000 | 10.036 | -0.78% |
| 2023-04-04 | 0 | 10.22 | 10.22 | 10.34 | 10.22 | 10.48 | 239,000 | 2,462,180 | 10.302 | 10.22 | 10.22 | 10.34 | 10.22 | 10.48 | 239,000 | 10.302 | -2.48% |
| 2023-04-03 | 0 | 10.48 | 10.36 | 10.48 | 10.08 | 10.48 | 502,810 | 5,214,365 | 10.370 | 10.48 | 10.36 | 10.48 | 10.08 | 10.48 | 502,810 | 10.370 | 4.17% |
| 2023-03-31 | 0 | 10.06 | 10.06 | 10.10 | 10.06 | 10.46 | 404,200 | 4,150,545 | 10.269 | 10.06 | 10.06 | 10.10 | 10.06 | 10.46 | 404,200 | 10.269 | -1.37% |
| 2023-03-30 | 0 | 10.20 | 10.18 | 10.20 | 9.980 | 10.26 | 301,400 | 3,052,540 | 10.128 | 10.20 | 10.18 | 10.20 | 9.980 | 10.26 | 301,400 | 10.128 | 0.20% |
| 2023-03-29 | 0 | 10.18 | 10.16 | 10.24 | 9.970 | 10.36 | 350,200 | 3,585,254 | 10.238 | 10.18 | 10.16 | 10.24 | 9.970 | 10.36 | 350,200 | 10.238 | 0.99% |
| 2023-03-28 | 0 | 10.08 | 10.08 | 10.10 | 9.660 | 10.30 | 750,000 | 7,510,759 | 10.014 | 10.08 | 10.08 | 10.10 | 9.660 | 10.30 | 750,000 | 10.014 | 2.54% |
| 2023-03-27 | 0 | 9.830 | 9.750 | 9.830 | 9.520 | 10.00 | 483,000 | 4,714,682 | 9.7612 | 9.830 | 9.750 | 9.830 | 9.520 | 10.00 | 483,000 | 9.7612 | 1.13% |
| 2023-03-24 | 0 | 9.720 | 9.660 | 9.720 | 9.590 | 10.02 | 217,600 | 2,118,803 | 9.7371 | 9.720 | 9.660 | 9.720 | 9.590 | 10.02 | 217,600 | 9.7371 | -1.82% |
| 2023-03-23 | 0 | 9.900 | 9.880 | 9.900 | 9.740 | 9.950 | 309,400 | 3,043,894 | 9.8381 | 9.900 | 9.880 | 9.900 | 9.740 | 9.950 | 309,400 | 9.8381 | 1.23% |
| 2023-03-22 | 0 | 9.780 | 9.780 | 9.860 | 9.670 | 10.10 | 310,000 | 3,050,908 | 9.8416 | 9.780 | 9.780 | 9.860 | 9.670 | 10.10 | 310,000 | 9.8416 | -0.71% |
| 2023-03-21 | 0 | 9.850 | 9.850 | 9.870 | 9.510 | 9.870 | 279,116 | 2,704,627 | 9.6900 | 9.850 | 9.850 | 9.870 | 9.510 | 9.870 | 279,116 | 9.6900 | 3.79% |
| 2023-03-20 | 0 | 9.490 | 9.490 | 9.500 | 9.400 | 9.760 | 278,000 | 2,651,504 | 9.5378 | 9.490 | 9.490 | 9.500 | 9.400 | 9.760 | 278,000 | 9.5378 | -2.77% |
| 2023-03-17 | 0 | 9.760 | 9.760 | 9.800 | 9.550 | 9.880 | 667,800 | 6,521,487 | 9.7656 | 9.760 | 9.760 | 9.800 | 9.550 | 9.880 | 667,800 | 9.7656 | 2.20% |
| 2023-03-16 | 0 | 9.550 | 9.500 | 9.550 | 9.280 | 9.620 | 453,000 | 4,299,002 | 9.4901 | 9.550 | 9.500 | 9.550 | 9.280 | 9.620 | 453,000 | 9.4901 | 0.42% |
| 2023-03-15 | 0 | 9.510 | 9.410 | 9.510 | 9.310 | 9.730 | 632,200 | 5,955,972 | 9.4210 | 9.510 | 9.410 | 9.510 | 9.310 | 9.730 | 632,200 | 9.4210 | 1.49% |
| 2023-03-14 | 0 | 9.370 | 9.310 | 9.370 | 9.240 | 9.890 | 811,600 | 7,679,202 | 9.4618 | 9.370 | 9.310 | 9.370 | 9.240 | 9.890 | 811,600 | 9.4618 | -4.49% |
| 2023-03-13 | 0 | 9.810 | 9.810 | 9.870 | 9.680 | 10.08 | 1,282,562 | 12,688,124 | 9.8928 | 9.810 | 9.810 | 9.870 | 9.680 | 10.08 | 1,282,562 | 9.8928 | 1.34% |
| 2023-03-10 | 0 | 9.680 | 9.670 | 9.740 | 9.310 | 9.860 | 1,281,400 | 12,342,182 | 9.6318 | 9.680 | 9.670 | 9.740 | 9.310 | 9.860 | 1,281,400 | 9.6318 | -2.12% |
| 2023-03-09 | 0 | 9.890 | 9.890 | 9.960 | 9.880 | 10.34 | 481,600 | 4,831,098 | 10.031 | 9.890 | 9.890 | 9.960 | 9.880 | 10.34 | 481,600 | 10.031 | -3.23% |
| 2023-03-08 | 0 | 10.22 | 10.20 | 10.22 | 10.10 | 10.46 | 767,400 | 7,801,780 | 10.167 | 10.22 | 10.20 | 10.22 | 10.10 | 10.46 | 767,400 | 10.167 | -1.92% |
| 2023-03-07 | 0 | 10.42 | 10.42 | 10.48 | 10.30 | 10.66 | 376,600 | 3,958,588 | 10.511 | 10.42 | 10.42 | 10.48 | 10.30 | 10.66 | 376,600 | 10.511 | -1.33% |
| 2023-03-06 | 0 | 10.56 | 10.56 | 10.58 | 10.06 | 10.60 | 1,272,400 | 13,263,646 | 10.424 | 10.56 | 10.56 | 10.58 | 10.06 | 10.60 | 1,272,400 | 10.424 | 3.73% |
| 2023-03-03 | 0 | 10.18 | 10.16 | 10.18 | 10.12 | 10.48 | 892,800 | 9,125,284 | 10.221 | 10.18 | 10.16 | 10.18 | 10.12 | 10.48 | 892,800 | 10.221 | -0.78% |
| 2023-03-02 | 0 | 10.26 | 10.26 | 10.30 | 10.18 | 10.70 | 188,600 | 1,942,854 | 10.301 | 10.26 | 10.26 | 10.30 | 10.18 | 10.70 | 188,600 | 10.301 | -2.10% |
| 2023-03-01 | 0 | 10.48 | 10.44 | 10.48 | 10.36 | 10.52 | 453,800 | 4,748,793 | 10.465 | 10.48 | 10.44 | 10.48 | 10.36 | 10.52 | 453,800 | 10.465 | 2.34% |
| 2023-02-28 | 0 | 10.24 | 10.24 | 10.28 | 10.22 | 10.44 | 336,200 | 3,462,108 | 10.298 | 10.24 | 10.24 | 10.28 | 10.22 | 10.44 | 336,200 | 10.298 | -0.19% |
| 2023-02-27 | 0 | 10.26 | 10.26 | 10.30 | 9.500 | 10.52 | 387,800 | 3,986,293 | 10.279 | 10.26 | 10.26 | 10.30 | 9.500 | 10.52 | 387,800 | 10.279 | 1.58% |
| 2023-02-24 | 0 | 10.10 | 10.10 | 10.14 | 10.06 | 10.34 | 389,600 | 3,947,330 | 10.132 | 10.10 | 10.10 | 10.14 | 10.06 | 10.34 | 389,600 | 10.132 | -2.70% |
| 2023-02-23 | 0 | 10.38 | 10.34 | 10.38 | 10.12 | 10.44 | 459,600 | 4,723,904 | 10.278 | 10.38 | 10.34 | 10.38 | 10.12 | 10.44 | 459,600 | 10.278 | 1.96% |
| 2023-02-22 | 0 | 10.18 | 10.18 | 10.20 | 10.10 | 10.36 | 418,400 | 4,283,254 | 10.237 | 10.18 | 10.18 | 10.20 | 10.10 | 10.36 | 418,400 | 10.237 | -1.17% |
| 2023-02-21 | 0 | 10.30 | 10.28 | 10.32 | 10.22 | 10.66 | 376,200 | 3,898,482 | 10.363 | 10.30 | 10.28 | 10.32 | 10.22 | 10.66 | 376,200 | 10.363 | -2.65% |
| 2023-02-20 | 0 | 10.58 | 10.58 | 10.60 | 10.44 | 10.76 | 280,400 | 2,960,148 | 10.557 | 10.58 | 10.58 | 10.60 | 10.44 | 10.76 | 280,400 | 10.557 | -0.38% |
| 2023-02-17 | 0 | 10.62 | 10.62 | 10.66 | 10.48 | 10.70 | 462,400 | 4,897,346 | 10.591 | 10.62 | 10.62 | 10.66 | 10.48 | 10.70 | 462,400 | 10.591 | 0.00% |
| 2023-02-16 | 0 | 10.62 | 10.48 | 10.62 | 10.42 | 11.06 | 2,087,400 | 22,334,288 | 10.700 | 10.62 | 10.48 | 10.62 | 10.42 | 11.06 | 2,087,400 | 10.700 | -0.38% |
| 2023-02-15 | 0 | 10.66 | 10.66 | 10.70 | 10.66 | 11.00 | 740,400 | 7,962,588 | 10.754 | 10.66 | 10.66 | 10.70 | 10.66 | 11.00 | 740,400 | 10.754 | -3.09% |
| 2023-02-14 | 0 | 11.00 | 11.00 | 11.02 | 10.94 | 11.24 | 379,700 | 4,181,941 | 11.014 | 11.00 | 11.00 | 11.02 | 10.94 | 11.24 | 379,700 | 11.014 | -2.14% |
| 2023-02-13 | 0 | 11.24 | 11.22 | 11.36 | 10.60 | 11.40 | 744,200 | 8,223,304 | 11.050 | 11.24 | 11.22 | 11.36 | 10.60 | 11.40 | 744,200 | 11.050 | 2.93% |
| 2023-02-10 | 0 | 10.92 | 10.92 | 10.96 | 10.88 | 11.18 | 552,599 | 6,076,448 | 10.996 | 10.92 | 10.92 | 10.96 | 10.88 | 11.18 | 552,599 | 10.996 | -2.67% |
| 2023-02-09 | 0 | 11.22 | 11.22 | 11.34 | 11.14 | 11.40 | 902,700 | 10,128,380 | 11.220 | 11.22 | 11.22 | 11.34 | 11.14 | 11.40 | 902,700 | 11.220 | 1.45% |
| 2023-02-08 | 0 | 11.06 | 11.06 | 11.10 | 11.02 | 11.86 | 411,200 | 4,610,874 | 11.213 | 11.06 | 11.06 | 11.10 | 11.02 | 11.86 | 411,200 | 11.213 | -1.60% |
| 2023-02-07 | 0 | 11.24 | 11.24 | 11.28 | 11.10 | 11.80 | 697,179 | 7,929,336 | 11.373 | 11.24 | 11.24 | 11.28 | 11.10 | 11.80 | 697,179 | 11.373 | 1.08% |
| 2023-02-06 | 0 | 11.12 | 11.12 | 11.16 | 11.10 | 11.64 | 812,600 | 9,114,157 | 11.216 | 11.12 | 11.12 | 11.16 | 11.10 | 11.64 | 812,600 | 11.216 | -3.97% |
| 2023-02-03 | 0 | 11.58 | 11.50 | 11.58 | 11.04 | 11.60 | 721,200 | 8,218,784 | 11.396 | 11.58 | 11.50 | 11.58 | 11.04 | 11.60 | 721,200 | 11.396 | 2.12% |
| 2023-02-02 | 0 | 11.34 | 11.32 | 11.34 | 11.26 | 11.62 | 809,800 | 9,257,416 | 11.432 | 11.34 | 11.32 | 11.34 | 11.26 | 11.62 | 809,800 | 11.432 | -0.53% |
| 2023-02-01 | 0 | 11.40 | 11.34 | 11.40 | 11.12 | 11.60 | 642,400 | 7,305,313 | 11.372 | 11.40 | 11.34 | 11.40 | 11.12 | 11.60 | 642,400 | 11.372 | 1.24% |
| 2023-01-31 | 0 | 11.26 | 11.26 | 11.32 | 11.12 | 11.80 | 793,600 | 8,992,222 | 11.331 | 11.26 | 11.26 | 11.32 | 11.12 | 11.80 | 793,600 | 11.331 | -1.92% |
| 2023-01-30 | 0 | 11.48 | 11.40 | 11.48 | 11.30 | 12.46 | 1,430,600 | 16,806,174 | 11.748 | 11.48 | 11.40 | 11.48 | 11.30 | 12.46 | 1,430,600 | 11.748 | -6.36% |
| 2023-01-27 | 0 | 12.26 | 12.24 | 12.26 | 11.66 | 12.36 | 723,800 | 8,730,044 | 12.061 | 12.26 | 12.24 | 12.26 | 11.66 | 12.36 | 723,800 | 12.061 | 2.85% |
| 2023-01-26 | 0 | 11.92 | 11.80 | 11.92 | 11.56 | 12.20 | 566,800 | 6,677,468 | 11.781 | 11.92 | 11.80 | 11.92 | 11.56 | 12.20 | 566,800 | 11.781 | 0.00% |
| 2023-01-20 | 0 | 11.92 | 11.90 | 11.92 | 11.54 | 11.98 | 440,800 | 5,178,960 | 11.749 | 11.92 | 11.90 | 11.92 | 11.54 | 11.98 | 440,800 | 11.749 | 2.94% |
| 2023-01-19 | 0 | 11.58 | 11.50 | 11.58 | 11.42 | 11.62 | 163,500 | 1,885,818 | 11.534 | 11.58 | 11.50 | 11.58 | 11.42 | 11.62 | 163,500 | 11.534 | -1.03% |
| 2023-01-18 | 0 | 11.70 | 11.58 | 11.70 | 11.56 | 11.90 | 408,000 | 4,781,648 | 11.720 | 11.70 | 11.58 | 11.70 | 11.56 | 11.90 | 408,000 | 11.720 | -0.51% |
| 2023-01-17 | 0 | 11.76 | 11.70 | 11.76 | 11.32 | 11.90 | 1,149,800 | 13,366,688 | 11.625 | 11.76 | 11.70 | 11.76 | 11.32 | 11.90 | 1,149,800 | 11.625 | 3.70% |
| 2023-01-16 | 0 | 11.34 | 11.30 | 11.34 | 11.16 | 11.76 | 953,800 | 10,859,336 | 11.385 | 11.34 | 11.30 | 11.34 | 11.16 | 11.76 | 953,800 | 11.385 | -1.05% |
| 2023-01-13 | 0 | 11.46 | 11.46 | 11.50 | 11.20 | 11.56 | 731,805 | 8,331,056 | 11.384 | 11.46 | 11.46 | 11.50 | 11.20 | 11.56 | 731,805 | 11.384 | 1.96% |
| 2023-01-12 | 0 | 11.24 | 11.20 | 11.24 | 11.02 | 11.82 | 897,198 | 10,132,520 | 11.294 | 11.24 | 11.20 | 11.24 | 11.02 | 11.82 | 897,198 | 11.294 | -1.92% |
| 2023-01-11 | 0 | 11.46 | 11.44 | 11.46 | 11.36 | 12.08 | 910,000 | 10,718,464 | 11.779 | 11.46 | 11.44 | 11.46 | 11.36 | 12.08 | 910,000 | 11.779 | -3.86% |
| 2023-01-10 | 0 | 11.92 | 11.92 | 11.96 | 11.88 | 12.50 | 1,086,000 | 13,140,776 | 12.100 | 11.92 | 11.92 | 11.96 | 11.88 | 12.50 | 1,086,000 | 12.100 | -5.40% |
| 2023-01-09 | 0 | 12.60 | 12.52 | 12.60 | 12.14 | 12.80 | 1,493,700 | 18,671,412 | 12.500 | 12.60 | 12.52 | 12.60 | 12.14 | 12.80 | 1,493,700 | 12.500 | 3.79% |
| 2023-01-06 | 0 | 12.14 | 12.12 | 12.14 | 11.88 | 12.42 | 683,400 | 8,300,943 | 12.147 | 12.14 | 12.12 | 12.14 | 11.88 | 12.42 | 683,400 | 12.147 | -2.25% |
| 2023-01-05 | 0 | 12.42 | 12.40 | 12.42 | 11.60 | 12.60 | 2,911,700 | 35,308,745 | 12.127 | 12.42 | 12.40 | 12.42 | 11.60 | 12.60 | 2,911,700 | 12.127 | 7.81% |
| 2023-01-04 | 0 | 11.52 | 11.38 | 11.52 | 11.28 | 11.86 | 873,200 | 9,951,932 | 11.397 | 11.52 | 11.38 | 11.52 | 11.28 | 11.86 | 873,200 | 11.397 | -0.35% |
| 2023-01-03 | 0 | 11.56 | 11.54 | 11.56 | 10.90 | 11.70 | 1,156,600 | 13,034,052 | 11.269 | 11.56 | 11.54 | 11.56 | 10.90 | 11.70 | 1,156,600 | 11.269 | -0.17% |
| 2022-12-30 | 0 | 11.58 | 11.58 | 11.60 | 11.40 | 11.84 | 1,686,600 | 19,498,340 | 11.561 | 11.58 | 11.58 | 11.60 | 11.40 | 11.84 | 1,686,600 | 11.561 | 0.70% |
| 2022-12-29 | 0 | 11.50 | 11.44 | 11.50 | 11.18 | 11.60 | 1,401,400 | 15,909,292 | 11.352 | 11.50 | 11.44 | 11.50 | 11.18 | 11.60 | 1,401,400 | 11.352 | -1.37% |
| 2022-12-28 | 0 | 11.66 | 11.66 | 11.70 | 11.14 | 12.12 | 3,925,150 | 45,706,029 | 11.644 | 11.66 | 11.66 | 11.70 | 11.14 | 12.12 | 3,925,150 | 11.644 | 7.56% |
| 2022-12-23 | 0 | 10.84 | 10.82 | 10.84 | 10.32 | 10.88 | 1,111,800 | 11,949,784 | 10.748 | 10.84 | 10.82 | 10.84 | 10.32 | 10.88 | 1,111,800 | 10.748 | 0.74% |
| 2022-12-22 | 0 | 10.76 | 10.76 | 10.78 | 10.44 | 11.16 | 1,770,800 | 19,278,151 | 10.887 | 10.76 | 10.76 | 10.78 | 10.44 | 11.16 | 1,770,800 | 10.887 | 4.67% |
| 2022-12-21 | 0 | 10.28 | 10.26 | 10.28 | 9.950 | 10.40 | 1,016,200 | 10,350,031 | 10.185 | 10.28 | 10.26 | 10.28 | 9.950 | 10.40 | 1,016,200 | 10.185 | 3.84% |
| 2022-12-20 | 0 | 9.900 | 9.900 | 9.940 | 9.690 | 10.52 | 2,114,800 | 20,935,755 | 9.8996 | 9.900 | 9.900 | 9.940 | 9.690 | 10.52 | 2,114,800 | 9.8996 | -3.70% |
| 2022-12-19 | 0 | 10.28 | 10.16 | 10.30 | 10.16 | 11.06 | 1,770,800 | 18,435,280 | 10.411 | 10.28 | 10.16 | 10.30 | 10.16 | 11.06 | 1,770,800 | 10.411 | -3.75% |
| 2022-12-16 | 0 | 10.68 | 10.64 | 10.68 | 10.24 | 10.82 | 1,828,600 | 19,319,952 | 10.565 | 10.68 | 10.64 | 10.68 | 10.24 | 10.82 | 1,828,600 | 10.565 | 2.50% |
| 2022-12-15 | 0 | 10.42 | 10.40 | 10.42 | 10.36 | 11.46 | 1,381,200 | 14,585,244 | 10.560 | 10.42 | 10.40 | 10.42 | 10.36 | 11.46 | 1,381,200 | 10.560 | -4.05% |
| 2022-12-14 | 0 | 10.86 | 10.80 | 10.86 | 10.68 | 11.36 | 1,670,000 | 18,383,712 | 11.008 | 10.86 | 10.80 | 10.86 | 10.68 | 11.36 | 1,670,000 | 11.008 | -3.55% |
| 2022-12-13 | 0 | 11.26 | 11.26 | 11.30 | 10.58 | 11.44 | 3,585,400 | 39,892,935 | 11.126 | 11.26 | 11.26 | 11.30 | 10.58 | 11.44 | 3,585,400 | 11.126 | 5.83% |
| 2022-12-12 | 0 | 10.64 | 10.64 | 10.70 | 10.46 | 11.40 | 2,181,799 | 23,615,216 | 10.824 | 10.64 | 10.64 | 10.70 | 10.46 | 11.40 | 2,181,799 | 10.824 | -6.83% |
| 2022-12-09 | 0 | 11.42 | 11.34 | 11.42 | 11.20 | 12.00 | 9,265,000 | 107,062,278 | 11.556 | 11.42 | 11.34 | 11.42 | 11.20 | 12.00 | 9,265,000 | 11.556 | 1.96% |
| 2022-12-08 | 0 | 11.20 | 11.18 | 11.20 | 9.740 | 11.72 | 6,648,562 | 71,953,972 | 10.822 | 11.20 | 11.18 | 11.20 | 9.740 | 11.72 | 6,648,562 | 10.822 | 15.82% |
| 2022-12-07 | 0 | 9.670 | 9.630 | 9.670 | 9.460 | 10.36 | 4,779,600 | 47,201,220 | 9.8756 | 9.670 | 9.630 | 9.670 | 9.460 | 10.36 | 4,779,600 | 9.8756 | 3.98% |
| 2022-12-06 | 0 | 9.300 | 9.300 | 9.370 | 9.220 | 9.880 | 1,798,399 | 17,189,537 | 9.5582 | 9.300 | 9.300 | 9.370 | 9.220 | 9.880 | 1,798,399 | 9.5582 | -0.96% |
| 2022-12-05 | 0 | 9.390 | 9.370 | 9.390 | 9.180 | 9.490 | 1,467,906 | 13,778,001 | 9.3862 | 9.390 | 9.370 | 9.390 | 9.180 | 9.490 | 1,467,906 | 9.3862 | 3.19% |
| 2022-12-02 | 0 | 9.100 | 9.070 | 9.100 | 8.760 | 9.140 | 597,506 | 5,337,948 | 8.9337 | 9.100 | 9.070 | 9.100 | 8.760 | 9.140 | 597,506 | 8.9337 | 1.90% |
| 2022-12-01 | 0 | 8.930 | 8.890 | 8.930 | 8.850 | 9.440 | 2,144,000 | 19,456,428 | 9.0748 | 8.930 | 8.890 | 8.930 | 8.850 | 9.440 | 2,144,000 | 9.0748 | 1.82% |
| 2022-11-30 | 0 | 8.770 | 8.770 | 8.810 | 8.070 | 8.880 | 1,451,800 | 12,382,870 | 8.5293 | 8.770 | 8.770 | 8.810 | 8.070 | 8.880 | 1,451,800 | 8.5293 | 5.03% |
| 2022-11-29 | 0 | 8.350 | 8.350 | 8.410 | 7.710 | 8.440 | 2,891,600 | 23,587,298 | 8.1572 | 8.350 | 8.350 | 8.410 | 7.710 | 8.440 | 2,891,600 | 8.1572 | 8.02% |
| 2022-11-28 | 0 | 7.730 | 7.580 | 7.730 | 7.210 | 7.780 | 1,249,460 | 9,440,897 | 7.5560 | 7.730 | 7.580 | 7.730 | 7.210 | 7.780 | 1,249,460 | 7.5560 | 2.38% |
| 2022-11-25 | 0 | 7.550 | 7.550 | 7.570 | 7.520 | 7.880 | 577,800 | 4,433,390 | 7.6729 | 7.550 | 7.550 | 7.570 | 7.520 | 7.880 | 577,800 | 7.6729 | -4.91% |
| 2022-11-24 | 0 | 7.940 | 7.870 | 7.940 | 7.810 | 8.030 | 249,667 | 1,972,797 | 7.9017 | 7.940 | 7.870 | 7.940 | 7.810 | 8.030 | 249,667 | 7.9017 | 0.76% |
| 2022-11-23 | 0 | 7.880 | 7.850 | 7.880 | 7.740 | 8.190 | 358,000 | 2,812,636 | 7.8565 | 7.880 | 7.850 | 7.880 | 7.740 | 8.190 | 358,000 | 7.8565 | 0.25% |
| 2022-11-22 | 0 | 7.860 | 7.850 | 7.860 | 7.860 | 8.350 | 498,400 | 3,977,902 | 7.9813 | 7.860 | 7.850 | 7.860 | 7.860 | 8.350 | 498,400 | 7.9813 | -4.38% |
| 2022-11-21 | 0 | 8.220 | 8.220 | 8.290 | 8.050 | 8.400 | 676,400 | 5,574,624 | 8.2416 | 8.220 | 8.220 | 8.290 | 8.050 | 8.400 | 676,400 | 8.2416 | -4.42% |
| 2022-11-18 | 0 | 8.600 | 8.580 | 8.600 | 8.310 | 8.700 | 1,190,800 | 10,142,962 | 8.5178 | 8.600 | 8.580 | 8.600 | 8.310 | 8.700 | 1,190,800 | 8.5178 | 2.02% |
| 2022-11-17 | 0 | 8.430 | 8.390 | 8.430 | 8.200 | 8.610 | 1,080,800 | 9,074,870 | 8.3964 | 8.430 | 8.390 | 8.430 | 8.200 | 8.610 | 1,080,800 | 8.3964 | -2.43% |
| 2022-11-16 | 0 | 8.640 | 8.600 | 8.660 | 8.510 | 9.200 | 2,756,844 | 24,368,185 | 8.8392 | 8.640 | 8.600 | 8.660 | 8.510 | 9.200 | 2,756,844 | 8.8392 | 0.93% |
| 2022-11-15 | 0 | 8.560 | 8.560 | 8.630 | 8.500 | 8.840 | 1,851,661 | 16,139,177 | 8.7161 | 8.560 | 8.560 | 8.630 | 8.500 | 8.840 | 1,851,661 | 8.7161 | 1.18% |
| 2022-11-14 | 0 | 8.460 | 8.370 | 8.460 | 8.300 | 8.690 | 1,976,600 | 16,675,702 | 8.4366 | 8.460 | 8.370 | 8.460 | 8.300 | 8.690 | 1,976,600 | 8.4366 | -0.59% |
| 2022-11-11 | 0 | 8.510 | 8.510 | 8.520 | 8.010 | 8.700 | 1,315,400 | 11,053,382 | 8.4031 | 8.510 | 8.510 | 8.520 | 8.010 | 8.700 | 1,315,400 | 8.4031 | 7.45% |
| 2022-11-10 | 0 | 7.920 | 7.920 | 8.000 | 7.800 | 8.000 | 272,400 | 2,150,186 | 7.8935 | 7.920 | 7.920 | 8.000 | 7.800 | 8.000 | 272,400 | 7.8935 | -2.94% |
| 2022-11-09 | 0 | 8.160 | 8.060 | 8.160 | 8.000 | 8.380 | 602,000 | 4,906,886 | 8.1510 | 8.160 | 8.060 | 8.160 | 8.000 | 8.380 | 602,000 | 8.1510 | -2.39% |
| 2022-11-08 | 0 | 8.360 | 8.300 | 8.380 | 7.970 | 8.510 | 1,130,000 | 9,346,556 | 8.2713 | 8.360 | 8.300 | 8.380 | 7.970 | 8.510 | 1,130,000 | 8.2713 | 1.83% |
| 2022-11-07 | 0 | 8.210 | 8.210 | 8.240 | 7.850 | 8.350 | 1,220,400 | 9,971,580 | 8.1707 | 8.210 | 8.210 | 8.240 | 7.850 | 8.350 | 1,220,400 | 8.1707 | 1.48% |
| 2022-11-04 | 0 | 8.090 | 8.010 | 8.090 | 7.720 | 8.170 | 1,223,200 | 9,759,886 | 7.9790 | 8.090 | 8.010 | 8.090 | 7.720 | 8.170 | 1,223,200 | 7.9790 | 7.29% |
| 2022-11-03 | 0 | 7.540 | 7.530 | 7.710 | 6.940 | 7.800 | 706,600 | 5,335,258 | 7.5506 | 7.540 | 7.530 | 7.710 | 6.940 | 7.800 | 706,600 | 7.5506 | -2.33% |
| 2022-11-02 | 0 | 7.720 | 7.680 | 7.720 | 7.210 | 7.730 | 960,400 | 7,228,236 | 7.5263 | 7.720 | 7.680 | 7.720 | 7.210 | 7.730 | 960,400 | 7.5263 | 6.63% |
| 2022-11-01 | 0 | 7.240 | 7.240 | 7.320 | 6.790 | 7.420 | 1,054,000 | 7,538,815 | 7.1526 | 7.240 | 7.240 | 7.320 | 6.790 | 7.420 | 1,054,000 | 7.1526 | 5.69% |
| 2022-10-31 | 0 | 6.850 | 6.760 | 6.850 | 6.750 | 7.130 | 332,186 | 2,286,252 | 6.8824 | 6.850 | 6.760 | 6.850 | 6.750 | 7.130 | 332,186 | 6.8824 | -1.72% |
| 2022-10-28 | 0 | 6.970 | 6.890 | 6.970 | 6.810 | 7.200 | 664,400 | 4,631,196 | 6.9705 | 6.970 | 6.890 | 6.970 | 6.810 | 7.200 | 664,400 | 6.9705 | -1.41% |
| 2022-10-27 | 0 | 7.070 | 6.980 | 7.070 | 6.800 | 7.270 | 781,400 | 5,557,464 | 7.1122 | 7.070 | 6.980 | 7.070 | 6.800 | 7.270 | 781,400 | 7.1122 | 2.17% |
| 2022-10-26 | 0 | 6.920 | 6.860 | 6.920 | 6.430 | 6.960 | 773,000 | 5,267,144 | 6.8139 | 6.920 | 6.860 | 6.920 | 6.430 | 6.960 | 773,000 | 6.8139 | 6.79% |
| 2022-10-25 | 0 | 6.480 | 6.470 | 6.480 | 6.130 | 6.600 | 1,530,400 | 9,746,257 | 6.3684 | 6.480 | 6.470 | 6.480 | 6.130 | 6.600 | 1,530,400 | 6.3684 | 3.68% |
| 2022-10-24 | 0 | 6.250 | 6.200 | 6.250 | 6.110 | 6.750 | 1,246,400 | 7,857,809 | 6.3044 | 6.250 | 6.200 | 6.250 | 6.110 | 6.750 | 1,246,400 | 6.3044 | -8.49% |
| 2022-10-21 | 0 | 6.830 | 6.800 | 6.830 | 6.780 | 7.160 | 980,600 | 6,764,086 | 6.8979 | 6.830 | 6.800 | 6.830 | 6.780 | 7.160 | 980,600 | 6.8979 | -3.39% |
| 2022-10-20 | 0 | 7.070 | 7.020 | 7.070 | 6.760 | 7.280 | 849,444 | 5,959,968 | 7.0163 | 7.070 | 7.020 | 7.070 | 6.760 | 7.280 | 849,444 | 7.0163 | 0.00% |
| 2022-10-19 | 0 | 7.070 | 7.060 | 7.080 | 7.070 | 7.390 | 390,600 | 2,801,826 | 7.1731 | 7.070 | 7.060 | 7.080 | 7.070 | 7.390 | 390,600 | 7.1731 | -3.55% |
| 2022-10-18 | 0 | 7.330 | 7.330 | 7.380 | 7.290 | 7.490 | 742,200 | 5,464,356 | 7.3624 | 7.330 | 7.330 | 7.380 | 7.290 | 7.490 | 742,200 | 7.3624 | -0.68% |
| 2022-10-17 | 0 | 7.380 | 7.270 | 7.380 | 7.040 | 7.390 | 717,558 | 5,212,069 | 7.2636 | 7.380 | 7.270 | 7.380 | 7.040 | 7.390 | 717,558 | 7.2636 | 2.22% |
| 2022-10-14 | 0 | 7.220 | 7.210 | 7.330 | 7.120 | 7.420 | 654,800 | 4,767,748 | 7.2812 | 7.220 | 7.210 | 7.330 | 7.120 | 7.420 | 654,800 | 7.2812 | 2.27% |
| 2022-10-13 | 0 | 7.060 | 7.040 | 7.060 | 7.030 | 7.260 | 411,600 | 2,925,976 | 7.1088 | 7.060 | 7.040 | 7.060 | 7.030 | 7.260 | 411,600 | 7.1088 | -2.49% |
| 2022-10-12 | 0 | 7.240 | 7.240 | 7.300 | 6.810 | 7.350 | 1,279,600 | 9,067,609 | 7.0863 | 7.240 | 7.240 | 7.300 | 6.810 | 7.350 | 1,279,600 | 7.0863 | -1.50% |
| 2022-10-11 | 0 | 7.350 | 7.250 | 7.350 | 7.050 | 7.400 | 499,900 | 3,623,158 | 7.2478 | 7.350 | 7.250 | 7.350 | 7.050 | 7.400 | 499,900 | 7.2478 | 1.38% |
| 2022-10-10 | 0 | 7.250 | 7.240 | 7.250 | 7.190 | 7.520 | 897,800 | 6,572,969 | 7.3212 | 7.250 | 7.240 | 7.250 | 7.190 | 7.520 | 897,800 | 7.3212 | -6.93% |
| 2022-10-07 | 0 | 7.790 | 7.780 | 7.790 | 7.630 | 7.910 | 597,400 | 4,617,793 | 7.7298 | 7.790 | 7.780 | 7.790 | 7.630 | 7.910 | 597,400 | 7.7298 | -2.01% |
| 2022-10-06 | 0 | 7.950 | 7.830 | 7.950 | 7.760 | 8.190 | 579,200 | 4,560,667 | 7.8741 | 7.950 | 7.830 | 7.950 | 7.760 | 8.190 | 579,200 | 7.8741 | 3.52% |
| 2022-10-05 | 0 | 7.680 | 7.680 | 7.770 | 7.480 | 7.780 | 575,600 | 4,400,281 | 7.6447 | 7.680 | 7.680 | 7.770 | 7.480 | 7.780 | 575,600 | 7.6447 | 4.77% |
| 2022-10-03 | 0 | 7.330 | 7.330 | 7.440 | 7.100 | 7.500 | 572,400 | 4,204,126 | 7.3447 | 7.330 | 7.330 | 7.440 | 7.100 | 7.500 | 572,400 | 7.3447 | 0.41% |
| 2022-09-30 | 0 | 7.300 | 7.300 | 7.310 | 6.870 | 7.300 | 899,400 | 6,480,965 | 7.2059 | 7.300 | 7.300 | 7.310 | 6.870 | 7.300 | 899,400 | 7.2059 | 2.10% |
| 2022-09-29 | 0 | 7.150 | 7.150 | 7.170 | 6.860 | 7.380 | 1,081,356 | 7,728,607 | 7.1471 | 7.150 | 7.150 | 7.170 | 6.860 | 7.380 | 1,081,356 | 7.1471 | 1.13% |
| 2022-09-28 | 0 | 7.070 | 6.960 | 7.070 | 6.910 | 7.330 | 1,268,800 | 9,003,595 | 7.0961 | 7.070 | 6.960 | 7.070 | 6.910 | 7.330 | 1,268,800 | 7.0961 | -3.55% |
| 2022-09-27 | 0 | 7.330 | 7.320 | 7.330 | 7.150 | 7.500 | 1,953,100 | 14,332,052 | 7.3381 | 7.330 | 7.320 | 7.330 | 7.150 | 7.500 | 1,953,100 | 7.3381 | -0.41% |
| 2022-09-26 | 0 | 7.360 | 7.300 | 7.360 | 7.130 | 7.500 | 1,976,240 | 14,515,768 | 7.3451 | 7.360 | 7.300 | 7.360 | 7.130 | 7.500 | 1,976,240 | 7.3451 | 2.08% |
| 2022-09-23 | 0 | 7.210 | 7.180 | 7.210 | 7.040 | 7.310 | 968,000 | 6,962,469 | 7.1926 | 7.210 | 7.180 | 7.210 | 7.040 | 7.310 | 968,000 | 7.1926 | -1.64% |
| 2022-09-22 | 0 | 7.330 | 7.310 | 7.330 | 7.010 | 7.460 | 3,024,203 | 21,718,919 | 7.1817 | 7.330 | 7.310 | 7.330 | 7.010 | 7.460 | 3,024,203 | 7.1817 | -1.08% |
| 2022-09-21 | 0 | 7.410 | 7.400 | 7.410 | 7.340 | 7.710 | 3,737,599 | 27,768,603 | 7.4295 | 7.410 | 7.400 | 7.410 | 7.340 | 7.710 | 3,737,599 | 7.4295 | -4.14% |
| 2022-09-20 | 0 | 7.730 | 7.710 | 7.730 | 7.200 | 7.950 | 2,003,600 | 15,298,478 | 7.6355 | 7.730 | 7.710 | 7.730 | 7.200 | 7.950 | 2,003,600 | 7.6355 | 7.06% |
| 2022-09-19 | 0 | 7.220 | 7.220 | 7.280 | 6.920 | 7.380 | 1,109,900 | 7,900,814 | 7.1185 | 7.220 | 7.220 | 7.280 | 6.920 | 7.380 | 1,109,900 | 7.1185 | 1.40% |
| 2022-09-16 | 0 | 7.120 | 7.110 | 7.120 | 7.000 | 7.470 | 9,019,200 | 64,755,283 | 7.1797 | 7.120 | 7.110 | 7.120 | 7.000 | 7.470 | 9,019,200 | 7.1797 | 1.28% |
| 2022-09-15 | 0 | 7.030 | 7.000 | 7.030 | 6.830 | 7.220 | 1,972,800 | 13,901,186 | 7.0464 | 7.030 | 7.000 | 7.030 | 6.830 | 7.220 | 1,972,800 | 7.0464 | 1.59% |
| 2022-09-14 | 0 | 6.920 | 6.910 | 6.920 | 6.710 | 7.570 | 5,767,200 | 40,352,817 | 6.9970 | 6.920 | 6.910 | 6.920 | 6.710 | 7.570 | 5,767,200 | 6.9970 | -6.74% |
| 2022-09-13 | 0 | 7.420 | 7.420 | 7.430 | 7.310 | 7.850 | 2,721,399 | 20,609,013 | 7.5729 | 7.420 | 7.420 | 7.430 | 7.310 | 7.850 | 2,721,399 | 7.5729 | -1.07% |
| 2022-09-09 | 0 | 7.500 | 7.490 | 7.500 | 7.420 | 7.660 | 1,597,501 | 12,056,803 | 7.5473 | 7.500 | 7.490 | 7.500 | 7.420 | 7.660 | 1,597,501 | 7.5473 | 1.35% |
| 2022-09-08 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.780 | 2,196,847 | 16,545,648 | 7.5315 | 7.400 | 7.350 | 7.400 | 7.300 | 7.780 | 2,196,847 | 7.5315 | -1.33% |
| 2022-09-07 | 0 | 7.500 | 7.500 | 7.550 | 7.100 | 8.040 | 13,548,600 | 101,004,381 | 7.4550 | 7.500 | 7.500 | 7.550 | 7.100 | 8.040 | 13,548,600 | 7.4550 | -6.25% |
| 2022-09-06 | 0 | 8.000 | 7.990 | 8.000 | 7.650 | 10.08 | 42,387,200 | 357,653,612 | 8.4378 | 8.000 | 7.990 | 8.000 | 7.650 | 10.08 | 42,387,200 | 8.4378 | -20.63% |
| 2022-09-05 | 0 | 10.08 | 10.06 | 10.08 | 10.06 | 10.60 | 1,136,800 | 11,694,374 | 10.287 | 10.08 | 10.06 | 10.08 | 10.06 | 10.60 | 1,136,800 | 10.287 | -5.08% |
| 2022-09-02 | 0 | 10.62 | 10.62 | 10.70 | 10.52 | 11.00 | 535,800 | 5,726,605 | 10.688 | 10.62 | 10.62 | 10.70 | 10.52 | 11.00 | 535,800 | 10.688 | -1.30% |
| 2022-09-01 | 0 | 10.76 | 10.76 | 10.90 | 10.76 | 11.32 | 375,061 | 4,080,666 | 10.880 | 10.76 | 10.76 | 10.90 | 10.76 | 11.32 | 375,061 | 10.880 | -2.54% |
| 2022-08-31 | 0 | 11.04 | 11.04 | 11.06 | 10.66 | 11.20 | 589,800 | 6,479,377 | 10.986 | 11.04 | 11.04 | 11.06 | 10.66 | 11.20 | 589,800 | 10.986 | 1.66% |
| 2022-08-30 | 0 | 10.86 | 10.86 | 10.94 | 10.82 | 11.20 | 343,200 | 3,751,793 | 10.932 | 10.86 | 10.86 | 10.94 | 10.82 | 11.20 | 343,200 | 10.932 | -2.86% |
| 2022-08-29 | 0 | 11.18 | 11.10 | 11.18 | 10.72 | 11.20 | 719,200 | 7,888,944 | 10.969 | 11.18 | 11.10 | 11.18 | 10.72 | 11.20 | 719,200 | 10.969 | 0.36% |
| 2022-08-26 | 0 | 11.14 | 11.12 | 11.18 | 10.88 | 11.46 | 1,332,000 | 14,980,468 | 11.247 | 11.14 | 11.12 | 11.18 | 10.88 | 11.46 | 1,332,000 | 11.247 | 2.96% |
| 2022-08-25 | 0 | 10.82 | 10.82 | 10.88 | 10.42 | 10.90 | 546,600 | 5,848,324 | 10.699 | 10.82 | 10.82 | 10.88 | 10.42 | 10.90 | 546,600 | 10.699 | 3.44% |
| 2022-08-24 | 0 | 10.46 | 10.36 | 10.46 | 10.32 | 11.02 | 733,200 | 7,717,549 | 10.526 | 10.46 | 10.36 | 10.46 | 10.32 | 11.02 | 733,200 | 10.526 | -4.91% |
| 2022-08-23 | 0 | 11.00 | 10.96 | 11.00 | 10.90 | 11.30 | 578,999 | 6,449,820 | 11.140 | 11.00 | 10.96 | 11.00 | 10.90 | 11.30 | 578,999 | 11.140 | -1.79% |
| 2022-08-22 | 0 | 11.20 | 11.14 | 11.20 | 10.52 | 11.26 | 1,027,900 | 11,349,032 | 11.041 | 11.20 | 11.14 | 11.20 | 10.52 | 11.26 | 1,027,900 | 11.041 | 6.46% |
| 2022-08-19 | 0 | 10.52 | 10.52 | 10.58 | 10.30 | 10.70 | 287,600 | 3,039,464 | 10.568 | 10.52 | 10.52 | 10.58 | 10.30 | 10.70 | 287,600 | 10.568 | 1.35% |
| 2022-08-18 | 0 | 10.38 | 10.38 | 10.46 | 10.38 | 10.56 | 331,400 | 3,465,376 | 10.457 | 10.38 | 10.38 | 10.46 | 10.38 | 10.56 | 331,400 | 10.457 | -1.70% |
| 2022-08-17 | 0 | 10.56 | 10.50 | 10.56 | 10.30 | 10.60 | 238,272 | 2,506,898 | 10.521 | 10.56 | 10.50 | 10.56 | 10.30 | 10.60 | 238,272 | 10.521 | 1.93% |
| 2022-08-16 | 0 | 10.36 | 10.36 | 10.42 | 10.30 | 10.74 | 336,200 | 3,522,994 | 10.479 | 10.36 | 10.36 | 10.42 | 10.30 | 10.74 | 336,200 | 10.479 | -1.33% |
| 2022-08-15 | 0 | 10.50 | 10.50 | 10.56 | 10.48 | 10.82 | 127,600 | 1,357,944 | 10.642 | 10.50 | 10.50 | 10.56 | 10.48 | 10.82 | 127,600 | 10.642 | -2.60% |
| 2022-08-12 | 0 | 10.78 | 10.72 | 10.78 | 10.58 | 10.82 | 217,700 | 2,337,240 | 10.736 | 10.78 | 10.72 | 10.78 | 10.58 | 10.82 | 217,700 | 10.736 | 0.94% |
| 2022-08-11 | 0 | 10.68 | 10.56 | 10.68 | 10.50 | 10.72 | 210,599 | 2,237,173 | 10.623 | 10.68 | 10.56 | 10.68 | 10.50 | 10.72 | 210,599 | 10.623 | 3.49% |
| 2022-08-10 | 0 | 10.32 | 10.30 | 10.32 | 10.26 | 10.50 | 321,800 | 3,325,504 | 10.334 | 10.32 | 10.30 | 10.32 | 10.26 | 10.50 | 321,800 | 10.334 | -1.71% |
| 2022-08-09 | 0 | 10.50 | 10.50 | 10.54 | 10.40 | 10.80 | 400,046 | 4,230,461 | 10.575 | 10.50 | 10.50 | 10.54 | 10.40 | 10.80 | 400,046 | 10.575 | 0.57% |
| 2022-08-08 | 0 | 10.44 | 10.42 | 10.44 | 10.26 | 10.60 | 916,600 | 9,498,024 | 10.362 | 10.44 | 10.42 | 10.44 | 10.26 | 10.60 | 916,600 | 10.362 | -4.22% |
| 2022-08-05 | 0 | 10.90 | 10.86 | 10.90 | 10.70 | 10.92 | 230,800 | 2,500,280 | 10.833 | 10.90 | 10.86 | 10.90 | 10.70 | 10.92 | 230,800 | 10.833 | 1.30% |
| 2022-08-04 | 0 | 10.76 | 10.72 | 10.86 | 10.50 | 10.94 | 381,141 | 4,087,831 | 10.725 | 10.76 | 10.72 | 10.86 | 10.50 | 10.94 | 381,141 | 10.725 | 1.13% |
| 2022-08-03 | 0 | 10.64 | 10.64 | 10.66 | 10.58 | 10.96 | 371,800 | 3,984,246 | 10.716 | 10.64 | 10.64 | 10.66 | 10.58 | 10.96 | 371,800 | 10.716 | 0.38% |
| 2022-08-02 | 0 | 10.60 | 10.60 | 10.66 | 10.58 | 11.16 | 533,000 | 5,719,023 | 10.730 | 10.60 | 10.60 | 10.66 | 10.58 | 11.16 | 533,000 | 10.730 | -5.36% |
| 2022-08-01 | 0 | 11.20 | 11.16 | 11.20 | 11.02 | 11.50 | 343,600 | 3,860,128 | 11.234 | 11.20 | 11.16 | 11.20 | 11.02 | 11.50 | 343,600 | 11.234 | 0.00% |
| 2022-07-29 | 0 | 11.20 | 11.20 | 11.26 | 11.16 | 11.50 | 593,800 | 6,725,892 | 11.327 | 11.20 | 11.20 | 11.26 | 11.16 | 11.50 | 593,800 | 11.327 | -3.61% |
| 2022-07-28 | 0 | 11.62 | 11.56 | 11.62 | 11.34 | 11.62 | 350,000 | 4,040,108 | 11.543 | 11.62 | 11.56 | 11.62 | 11.34 | 11.62 | 350,000 | 11.543 | 3.01% |
| 2022-07-27 | 0 | 11.28 | 11.18 | 11.28 | 11.12 | 11.58 | 492,800 | 5,540,048 | 11.242 | 11.28 | 11.18 | 11.28 | 11.12 | 11.58 | 492,800 | 11.242 | -1.57% |
| 2022-07-26 | 0 | 11.46 | 11.46 | 11.50 | 11.42 | 11.78 | 495,400 | 5,726,692 | 11.560 | 11.46 | 11.46 | 11.50 | 11.42 | 11.78 | 495,400 | 11.560 | 0.70% |
| 2022-07-25 | 0 | 11.38 | 11.32 | 11.38 | 11.20 | 11.54 | 511,000 | 5,776,348 | 11.304 | 11.38 | 11.32 | 11.38 | 11.20 | 11.54 | 511,000 | 11.304 | 0.00% |
| 2022-07-22 | 0 | 11.38 | 11.36 | 11.44 | 11.26 | 11.60 | 302,312 | 3,464,783 | 11.461 | 11.38 | 11.36 | 11.44 | 11.26 | 11.60 | 302,312 | 11.461 | -0.52% |
| 2022-07-21 | 0 | 11.44 | 11.36 | 11.44 | 11.20 | 11.58 | 452,001 | 5,136,238 | 11.363 | 11.44 | 11.36 | 11.44 | 11.20 | 11.58 | 452,001 | 11.363 | 0.18% |
| 2022-07-20 | 0 | 11.42 | 11.38 | 11.42 | 11.24 | 11.80 | 946,999 | 10,887,033 | 11.496 | 11.42 | 11.38 | 11.42 | 11.24 | 11.80 | 946,999 | 11.496 | 2.88% |
| 2022-07-19 | 0 | 11.10 | 11.02 | 11.10 | 10.94 | 11.54 | 1,188,999 | 13,249,305 | 11.143 | 11.10 | 11.02 | 11.10 | 10.94 | 11.54 | 1,188,999 | 11.143 | 1.28% |
| 2022-07-18 | 0 | 10.96 | 10.92 | 10.96 | 10.72 | 11.08 | 541,600 | 5,912,028 | 10.916 | 10.96 | 10.92 | 10.96 | 10.72 | 11.08 | 541,600 | 10.916 | 2.62% |
| 2022-07-15 | 0 | 10.68 | 10.68 | 10.72 | 10.66 | 11.10 | 803,500 | 8,710,112 | 10.840 | 10.68 | 10.68 | 10.72 | 10.66 | 11.10 | 803,500 | 10.840 | -3.78% |
| 2022-07-14 | 0 | 11.10 | 11.10 | 11.16 | 10.88 | 11.34 | 1,084,400 | 12,113,304 | 11.171 | 11.10 | 11.10 | 11.16 | 10.88 | 11.34 | 1,084,400 | 11.171 | 1.83% |
| 2022-07-13 | 0 | 10.90 | 10.90 | 11.02 | 10.58 | 11.26 | 955,203 | 10,571,161 | 11.067 | 10.90 | 10.90 | 11.02 | 10.58 | 11.26 | 955,203 | 11.067 | 2.44% |
| 2022-07-12 | 0 | 10.64 | 10.64 | 10.66 | 10.58 | 11.16 | 1,196,200 | 12,828,360 | 10.724 | 10.64 | 10.64 | 10.66 | 10.58 | 11.16 | 1,196,200 | 10.724 | -2.56% |
| 2022-07-11 | 0 | 10.92 | 10.90 | 10.92 | 10.64 | 11.04 | 1,315,399 | 14,260,648 | 10.841 | 10.92 | 10.90 | 10.92 | 10.64 | 11.04 | 1,315,399 | 10.841 | -2.50% |
| 2022-07-08 | 0 | 11.20 | 11.16 | 11.20 | 11.08 | 11.62 | 1,365,599 | 15,482,524 | 11.338 | 11.20 | 11.16 | 11.20 | 11.08 | 11.62 | 1,365,599 | 11.338 | 0.90% |
| 2022-07-07 | 0 | 11.10 | 11.06 | 11.10 | 10.76 | 11.26 | 1,326,408 | 14,601,631 | 11.008 | 11.10 | 11.06 | 11.10 | 10.76 | 11.26 | 1,326,408 | 11.008 | -1.07% |
| 2022-07-06 | 0 | 11.22 | 11.12 | 11.24 | 10.86 | 12.24 | 3,108,200 | 34,849,318 | 11.212 | 11.22 | 11.12 | 11.24 | 10.86 | 12.24 | 3,108,200 | 11.212 | -7.73% |
| 2022-07-05 | 0 | 12.16 | 12.14 | 12.16 | 11.98 | 12.28 | 688,600 | 8,342,816 | 12.116 | 12.16 | 12.14 | 12.16 | 11.98 | 12.28 | 688,600 | 12.116 | 0.50% |
| 2022-07-04 | 0 | 12.10 | 12.10 | 12.14 | 11.72 | 13.20 | 2,778,500 | 34,044,024 | 12.253 | 12.10 | 12.10 | 12.14 | 11.72 | 13.20 | 2,778,500 | 12.253 | -9.02% |
| 2022-06-30 | 0 | 13.30 | 13.24 | 13.30 | 13.02 | 13.80 | 5,269,800 | 70,985,466 | 13.470 | 13.30 | 13.24 | 13.30 | 13.02 | 13.80 | 5,269,800 | 13.470 | 1.99% |
| 2022-06-29 | 0 | 13.04 | 13.04 | 13.06 | 12.08 | 13.08 | 3,949,400 | 49,953,100 | 12.648 | 13.04 | 13.04 | 13.06 | 12.08 | 13.08 | 3,949,400 | 12.648 | 3.82% |
| 2022-06-28 | 0 | 12.56 | 12.56 | 12.62 | 10.74 | 13.02 | 5,143,400 | 61,600,280 | 11.977 | 12.56 | 12.56 | 12.62 | 10.74 | 13.02 | 5,143,400 | 11.977 | 14.39% |
| 2022-06-27 | 0 | 10.98 | 10.90 | 10.98 | 10.34 | 11.30 | 2,419,688 | 26,452,108 | 10.932 | 10.98 | 10.90 | 10.98 | 10.34 | 11.30 | 2,419,688 | 10.932 | 8.28% |
| 2022-06-24 | 0 | 10.14 | 10.08 | 10.14 | 9.860 | 10.30 | 948,850 | 9,567,760 | 10.084 | 10.14 | 10.08 | 10.14 | 9.860 | 10.30 | 948,850 | 10.084 | 2.22% |
| 2022-06-23 | 0 | 9.920 | 9.920 | 9.960 | 9.750 | 10.20 | 710,800 | 7,057,464 | 9.9289 | 9.920 | 9.920 | 9.960 | 9.750 | 10.20 | 710,800 | 9.9289 | 1.95% |
| 2022-06-22 | 0 | 9.730 | 9.630 | 9.730 | 9.550 | 10.18 | 1,039,400 | 10,197,852 | 9.8113 | 9.730 | 9.630 | 9.730 | 9.550 | 10.18 | 1,039,400 | 9.8113 | -3.28% |
| 2022-06-21 | 0 | 10.06 | 10.06 | 10.20 | 9.900 | 10.44 | 1,513,949 | 15,454,856 | 10.208 | 10.06 | 10.06 | 10.20 | 9.900 | 10.44 | 1,513,949 | 10.208 | 2.97% |
| 2022-06-20 | 0 | 9.770 | 9.770 | 9.810 | 9.680 | 10.26 | 2,181,200 | 21,505,250 | 9.8594 | 9.770 | 9.770 | 9.810 | 9.680 | 10.26 | 2,181,200 | 9.8594 | -3.65% |
| 2022-06-17 | 0 | 10.14 | 10.04 | 10.14 | 9.970 | 10.36 | 621,673 | 6,261,294 | 10.072 | 10.14 | 10.04 | 10.14 | 9.970 | 10.36 | 621,673 | 10.072 | -0.59% |
| 2022-06-16 | 0 | 10.20 | 10.06 | 10.20 | 10.00 | 10.58 | 720,610 | 7,406,743 | 10.278 | 10.20 | 10.06 | 10.20 | 10.00 | 10.58 | 720,610 | 10.278 | -2.67% |
| 2022-06-15 | 0 | 10.48 | 10.46 | 10.48 | 10.30 | 10.72 | 298,200 | 3,109,483 | 10.428 | 10.48 | 10.46 | 10.48 | 10.30 | 10.72 | 298,200 | 10.428 | 0.58% |
| 2022-06-14 | 0 | 10.42 | 10.40 | 10.42 | 10.18 | 10.98 | 733,000 | 7,597,131 | 10.364 | 10.42 | 10.40 | 10.42 | 10.18 | 10.98 | 733,000 | 10.364 | -2.62% |
| 2022-06-13 | 0 | 10.70 | 10.66 | 10.70 | 10.58 | 11.10 | 371,900 | 4,024,928 | 10.823 | 10.70 | 10.66 | 10.70 | 10.58 | 11.10 | 371,900 | 10.823 | -5.98% |
| 2022-06-10 | 0 | 11.38 | 11.22 | 11.38 | 10.96 | 11.40 | 355,300 | 3,972,842 | 11.182 | 11.38 | 11.22 | 11.38 | 10.96 | 11.40 | 355,300 | 11.182 | 2.34% |
| 2022-06-09 | 0 | 11.12 | 11.12 | 11.18 | 11.06 | 11.60 | 401,599 | 4,541,839 | 11.309 | 11.12 | 11.12 | 11.18 | 11.06 | 11.60 | 401,599 | 11.309 | -2.46% |
| 2022-06-08 | 0 | 11.40 | 11.40 | 11.46 | 11.14 | 11.52 | 974,300 | 11,075,333 | 11.367 | 11.40 | 11.40 | 11.46 | 11.14 | 11.52 | 974,300 | 11.367 | 1.06% |
| 2022-06-07 | 0 | 11.28 | 11.28 | 11.30 | 11.12 | 11.44 | 607,345 | 6,872,050 | 11.315 | 11.28 | 11.28 | 11.30 | 11.12 | 11.44 | 607,345 | 11.315 | -0.35% |
| 2022-06-06 | 0 | 11.32 | 11.32 | 11.40 | 10.88 | 11.40 | 847,812 | 9,496,537 | 11.201 | 11.32 | 11.32 | 11.40 | 10.88 | 11.40 | 847,812 | 11.201 | 3.10% |
| 2022-06-02 | 0 | 10.98 | 10.94 | 10.98 | 10.62 | 11.00 | 271,400 | 2,961,820 | 10.913 | 10.98 | 10.94 | 10.98 | 10.62 | 11.00 | 271,400 | 10.913 | 0.55% |
| 2022-06-01 | 0 | 10.92 | 10.80 | 10.92 | 10.70 | 11.18 | 414,239 | 4,524,506 | 10.922 | 10.92 | 10.80 | 10.92 | 10.70 | 11.18 | 414,239 | 10.922 | 0.18% |
| 2022-05-31 | 0 | 10.90 | 10.88 | 10.90 | 10.64 | 11.14 | 1,608,799 | 17,578,656 | 10.927 | 10.90 | 10.88 | 10.90 | 10.64 | 11.14 | 1,608,799 | 10.927 | 2.83% |
| 2022-05-30 | 0 | 10.60 | 10.58 | 10.60 | 10.00 | 10.70 | 1,096,599 | 11,446,712 | 10.438 | 10.60 | 10.58 | 10.60 | 10.00 | 10.70 | 1,096,599 | 10.438 | 6.00% |
| 2022-05-27 | 0 | 10.00 | 9.990 | 10.00 | 9.950 | 10.44 | 549,600 | 5,547,523 | 10.094 | 10.00 | 9.990 | 10.00 | 9.950 | 10.44 | 549,600 | 10.094 | -1.57% |
| 2022-05-26 | 0 | 10.16 | 10.16 | 10.20 | 10.10 | 10.44 | 174,600 | 1,780,944 | 10.200 | 10.16 | 10.16 | 10.20 | 10.10 | 10.44 | 174,600 | 10.200 | -1.36% |
| 2022-05-25 | 0 | 10.30 | 10.30 | 10.32 | 10.14 | 10.50 | 1,022,800 | 10,639,384 | 10.402 | 10.30 | 10.30 | 10.32 | 10.14 | 10.50 | 1,022,800 | 10.402 | -1.72% |
| 2022-05-24 | 0 | 10.48 | 10.46 | 10.48 | 10.24 | 10.54 | 992,000 | 10,312,732 | 10.396 | 10.48 | 10.46 | 10.48 | 10.24 | 10.54 | 992,000 | 10.396 | 1.16% |
| 2022-05-23 | 0 | 10.36 | 10.36 | 10.44 | 10.20 | 10.72 | 304,200 | 3,146,676 | 10.344 | 10.36 | 10.36 | 10.44 | 10.20 | 10.72 | 304,200 | 10.344 | -2.45% |
| 2022-05-20 | 0 | 10.62 | 10.62 | 10.64 | 10.20 | 10.94 | 663,200 | 7,022,276 | 10.588 | 10.62 | 10.62 | 10.64 | 10.20 | 10.94 | 663,200 | 10.588 | 1.72% |
| 2022-05-19 | 0 | 10.44 | 10.40 | 10.46 | 9.930 | 10.46 | 940,200 | 9,698,332 | 10.315 | 10.44 | 10.40 | 10.46 | 9.930 | 10.46 | 940,200 | 10.315 | -0.19% |
| 2022-05-18 | 0 | 10.46 | 10.36 | 10.46 | 10.20 | 10.50 | 447,200 | 4,646,140 | 10.389 | 10.46 | 10.36 | 10.46 | 10.20 | 10.50 | 447,200 | 10.389 | 1.55% |
| 2022-05-17 | 0 | 10.30 | 10.26 | 10.30 | 9.910 | 10.36 | 736,600 | 7,477,028 | 10.151 | 10.30 | 10.26 | 10.30 | 9.910 | 10.36 | 736,600 | 10.151 | 2.39% |
| 2022-05-16 | 0 | 10.06 | 10.04 | 10.06 | 10.02 | 10.42 | 184,200 | 1,862,048 | 10.109 | 10.06 | 10.04 | 10.06 | 10.02 | 10.42 | 184,200 | 10.109 | -0.59% |
| 2022-05-13 | 0 | 10.12 | 10.10 | 10.12 | 10.00 | 10.36 | 204,000 | 2,055,952 | 10.078 | 10.12 | 10.10 | 10.12 | 10.00 | 10.36 | 204,000 | 10.078 | 0.60% |
| 2022-05-12 | 0 | 10.06 | 10.04 | 10.06 | 9.860 | 10.30 | 342,200 | 3,454,526 | 10.095 | 10.06 | 10.04 | 10.06 | 9.860 | 10.30 | 342,200 | 10.095 | -1.95% |
| 2022-05-11 | 0 | 10.26 | 10.16 | 10.26 | 9.990 | 10.58 | 827,800 | 8,527,556 | 10.301 | 10.26 | 10.16 | 10.26 | 9.990 | 10.58 | 827,800 | 10.301 | 4.06% |
| 2022-05-10 | 0 | 9.860 | 9.860 | 9.910 | 9.640 | 10.06 | 802,120 | 7,960,687 | 9.9246 | 9.860 | 9.860 | 9.910 | 9.640 | 10.06 | 802,120 | 9.9246 | -2.95% |
| 2022-05-06 | 0 | 10.16 | 10.14 | 10.16 | 9.900 | 10.36 | 507,854 | 5,169,290 | 10.179 | 10.16 | 10.14 | 10.16 | 9.900 | 10.36 | 507,854 | 10.179 | -3.79% |
| 2022-05-05 | 0 | 10.56 | 10.56 | 10.62 | 10.30 | 11.00 | 979,000 | 10,383,824 | 10.607 | 10.56 | 10.56 | 10.62 | 10.30 | 11.00 | 979,000 | 10.607 | -0.56% |
| 2022-05-04 | 0 | 10.62 | 10.60 | 10.62 | 10.58 | 10.80 | 90,400 | 964,404 | 10.668 | 10.62 | 10.60 | 10.62 | 10.58 | 10.80 | 90,400 | 10.668 | -0.19% |
| 2022-05-03 | 0 | 10.64 | 10.64 | 10.76 | 10.56 | 11.00 | 408,200 | 4,414,870 | 10.815 | 10.64 | 10.64 | 10.76 | 10.56 | 11.00 | 408,200 | 10.815 | -0.75% |
| 2022-04-29 | 0 | 10.72 | 10.68 | 10.72 | 10.24 | 10.80 | 574,800 | 6,071,716 | 10.563 | 10.72 | 10.68 | 10.72 | 10.24 | 10.80 | 574,800 | 10.563 | 2.29% |
| 2022-04-28 | 0 | 10.48 | 10.48 | 10.56 | 10.32 | 10.78 | 286,440 | 3,004,838 | 10.490 | 10.48 | 10.48 | 10.56 | 10.32 | 10.78 | 286,440 | 10.490 | -2.06% |
| 2022-04-27 | 0 | 10.70 | 10.68 | 10.70 | 10.16 | 10.80 | 369,800 | 3,892,196 | 10.525 | 10.70 | 10.68 | 10.70 | 10.16 | 10.80 | 369,800 | 10.525 | 2.49% |
| 2022-04-26 | 0 | 10.44 | 10.44 | 10.50 | 10.40 | 10.88 | 281,200 | 2,981,457 | 10.603 | 10.44 | 10.44 | 10.50 | 10.40 | 10.88 | 281,200 | 10.603 | 0.00% |
| 2022-04-25 | 0 | 10.44 | 10.34 | 10.44 | 10.26 | 10.84 | 557,000 | 5,840,391 | 10.485 | 10.44 | 10.34 | 10.44 | 10.26 | 10.84 | 557,000 | 10.485 | -5.09% |
| 2022-04-22 | 0 | 11.00 | 10.96 | 11.00 | 10.26 | 11.20 | 756,400 | 8,227,284 | 10.877 | 11.00 | 10.96 | 11.00 | 10.26 | 11.20 | 756,400 | 10.877 | 1.10% |
| 2022-04-21 | 0 | 10.88 | 10.88 | 10.90 | 10.66 | 11.10 | 1,285,000 | 14,059,072 | 10.941 | 10.88 | 10.88 | 10.90 | 10.66 | 11.10 | 1,285,000 | 10.941 | 3.03% |
| 2022-04-20 | 0 | 10.56 | 10.56 | 10.58 | 10.56 | 11.56 | 492,005 | 5,320,412 | 10.814 | 10.56 | 10.56 | 10.58 | 10.56 | 11.56 | 492,005 | 10.814 | 0.00% |
| 2022-04-19 | 0 | 10.56 | 10.52 | 10.56 | 10.36 | 10.92 | 503,200 | 5,357,567 | 10.647 | 10.56 | 10.52 | 10.56 | 10.36 | 10.92 | 503,200 | 10.647 | -4.00% |
| 2022-04-14 | 0 | 11.00 | 10.98 | 11.00 | 10.50 | 11.24 | 1,126,300 | 12,377,736 | 10.990 | 11.00 | 10.98 | 11.00 | 10.50 | 11.24 | 1,126,300 | 10.990 | 5.57% |
| 2022-04-13 | 0 | 10.42 | 10.32 | 10.42 | 10.20 | 10.80 | 767,000 | 8,049,324 | 10.495 | 10.42 | 10.32 | 10.42 | 10.20 | 10.80 | 767,000 | 10.495 | -1.51% |
| 2022-04-12 | 0 | 10.58 | 10.48 | 10.58 | 9.820 | 10.74 | 1,236,400 | 12,889,856 | 10.425 | 10.58 | 10.48 | 10.58 | 9.820 | 10.74 | 1,236,400 | 10.425 | 8.40% |
| 2022-04-11 | 0 | 9.760 | 9.710 | 9.770 | 9.600 | 10.26 | 1,548,200 | 15,176,020 | 9.8024 | 9.760 | 9.710 | 9.770 | 9.600 | 10.26 | 1,548,200 | 9.8024 | -5.24% |
| 2022-04-08 | 0 | 10.30 | 10.24 | 10.32 | 9.900 | 10.56 | 462,400 | 4,721,522 | 10.211 | 10.30 | 10.24 | 10.32 | 9.900 | 10.56 | 462,400 | 10.211 | 0.39% |
| 2022-04-07 | 0 | 10.26 | 10.26 | 10.28 | 10.20 | 11.18 | 1,371,800 | 14,307,392 | 10.430 | 10.26 | 10.26 | 10.28 | 10.20 | 11.18 | 1,371,800 | 10.430 | -7.73% |
| 2022-04-06 | 0 | 11.12 | 11.08 | 11.12 | 10.86 | 11.30 | 1,382,600 | 15,339,072 | 11.094 | 11.12 | 11.08 | 11.12 | 10.86 | 11.30 | 1,382,600 | 11.094 | -1.07% |
| 2022-04-04 | 0 | 11.24 | 11.16 | 11.24 | 11.00 | 11.40 | 429,800 | 4,813,237 | 11.199 | 11.24 | 11.16 | 11.24 | 11.00 | 11.40 | 429,800 | 11.199 | 0.90% |
| 2022-04-01 | 0 | 11.14 | 11.00 | 11.14 | 10.74 | 11.30 | 368,400 | 4,113,436 | 11.166 | 11.14 | 11.00 | 11.14 | 10.74 | 11.30 | 368,400 | 11.166 | 0.72% |
| 2022-03-31 | 0 | 11.06 | 11.00 | 11.06 | 10.72 | 11.54 | 516,800 | 5,675,536 | 10.982 | 11.06 | 11.00 | 11.06 | 10.72 | 11.54 | 516,800 | 10.982 | -1.95% |
| 2022-03-30 | 0 | 11.28 | 11.26 | 11.28 | 11.04 | 11.44 | 762,100 | 8,589,044 | 11.270 | 11.28 | 11.26 | 11.28 | 11.04 | 11.44 | 762,100 | 11.270 | 1.08% |
| 2022-03-29 | 0 | 11.16 | 11.04 | 11.16 | 10.70 | 11.44 | 1,111,200 | 12,212,156 | 10.990 | 11.16 | 11.04 | 11.16 | 10.70 | 11.44 | 1,111,200 | 10.990 | 0.72% |
| 2022-03-28 | 0 | 11.08 | 11.04 | 11.08 | 10.90 | 11.56 | 322,800 | 3,581,137 | 11.094 | 11.08 | 11.04 | 11.08 | 10.90 | 11.56 | 322,800 | 11.094 | -1.77% |
| 2022-03-25 | 0 | 11.28 | 11.20 | 11.30 | 11.22 | 12.08 | 537,200 | 6,204,970 | 11.551 | 11.28 | 11.20 | 11.30 | 11.22 | 12.08 | 537,200 | 11.551 | -5.69% |
| 2022-03-24 | 0 | 11.96 | 11.88 | 11.96 | 11.52 | 12.28 | 568,800 | 6,845,140 | 12.034 | 11.96 | 11.88 | 11.96 | 11.52 | 12.28 | 568,800 | 12.034 | -0.33% |
| 2022-03-23 | 0 | 12.00 | 11.98 | 12.00 | 10.82 | 12.20 | 2,763,800 | 32,155,414 | 11.634 | 12.00 | 11.98 | 12.00 | 10.82 | 12.20 | 2,763,800 | 11.634 | 9.29% |
| 2022-03-22 | 0 | 10.98 | 10.96 | 10.98 | 10.48 | 11.20 | 1,252,200 | 13,665,096 | 10.913 | 10.98 | 10.96 | 10.98 | 10.48 | 11.20 | 1,252,200 | 10.913 | -2.49% |
| 2022-03-21 | 0 | 11.26 | 11.14 | 11.26 | 10.68 | 11.30 | 737,400 | 8,124,608 | 11.018 | 11.26 | 11.14 | 11.26 | 10.68 | 11.30 | 737,400 | 11.018 | 2.36% |
| 2022-03-18 | 0 | 11.00 | 10.92 | 11.00 | 10.68 | 11.20 | 751,100 | 8,245,634 | 10.978 | 11.00 | 10.92 | 11.00 | 10.68 | 11.20 | 751,100 | 10.978 | 2.23% |
| 2022-03-17 | 0 | 10.76 | 10.76 | 10.78 | 10.36 | 11.28 | 1,126,000 | 12,144,696 | 10.786 | 10.76 | 10.76 | 10.78 | 10.36 | 11.28 | 1,126,000 | 10.786 | 2.67% |
| 2022-03-16 | 0 | 10.48 | 10.40 | 10.48 | 9.430 | 10.70 | 1,604,200 | 16,128,274 | 10.054 | 10.48 | 10.40 | 10.48 | 9.430 | 10.70 | 1,604,200 | 10.054 | 13.91% |
| 2022-03-15 | 0 | 9.200 | 9.140 | 9.200 | 9.110 | 11.28 | 1,305,600 | 12,631,344 | 9.6747 | 9.200 | 9.140 | 9.200 | 9.110 | 11.28 | 1,305,600 | 9.6747 | -8.18% |
| 2022-03-14 | 0 | 10.02 | 10.00 | 10.02 | 10.00 | 10.80 | 978,400 | 10,148,332 | 10.372 | 10.02 | 10.00 | 10.02 | 10.00 | 10.80 | 978,400 | 10.372 | -9.07% |
| 2022-03-11 | 0 | 11.02 | 11.00 | 11.02 | 10.24 | 11.36 | 1,147,600 | 12,264,996 | 10.688 | 11.02 | 11.00 | 11.02 | 10.24 | 11.36 | 1,147,600 | 10.688 | -2.65% |
| 2022-03-10 | 0 | 11.32 | 11.22 | 11.32 | 11.12 | 12.68 | 305,600 | 3,504,304 | 11.467 | 11.32 | 11.22 | 11.32 | 11.12 | 12.68 | 305,600 | 11.467 | 0.71% |
| 2022-03-09 | 0 | 11.24 | 11.08 | 11.24 | 10.56 | 11.32 | 515,100 | 5,587,250 | 10.847 | 11.24 | 11.08 | 11.24 | 10.56 | 11.32 | 515,100 | 10.847 | 0.72% |
| 2022-03-08 | 0 | 11.16 | 11.00 | 11.16 | 10.90 | 12.32 | 737,800 | 8,322,164 | 11.280 | 11.16 | 11.00 | 11.16 | 10.90 | 12.32 | 737,800 | 11.280 | -5.90% |
| 2022-03-07 | 0 | 11.86 | 11.86 | 11.90 | 11.60 | 12.42 | 575,200 | 6,851,252 | 11.911 | 11.86 | 11.86 | 11.90 | 11.60 | 12.42 | 575,200 | 11.911 | -3.73% |
| 2022-03-04 | 0 | 12.32 | 12.30 | 12.32 | 12.02 | 12.46 | 441,800 | 5,419,148 | 12.266 | 12.32 | 12.30 | 12.32 | 12.02 | 12.46 | 441,800 | 12.266 | -4.20% |
| 2022-03-03 | 0 | 12.86 | 12.76 | 12.86 | 12.20 | 13.18 | 1,384,400 | 17,751,016 | 12.822 | 12.86 | 12.76 | 12.86 | 12.20 | 13.18 | 1,384,400 | 12.822 | 8.25% |
| 2022-03-02 | 0 | 11.88 | 11.84 | 11.88 | 11.78 | 12.22 | 543,600 | 6,466,688 | 11.896 | 11.88 | 11.84 | 11.88 | 11.78 | 12.22 | 543,600 | 11.896 | -1.98% |
| 2022-03-01 | 0 | 12.12 | 12.12 | 12.20 | 12.00 | 12.94 | 745,200 | 9,165,204 | 12.299 | 12.12 | 12.12 | 12.20 | 12.00 | 12.94 | 745,200 | 12.299 | -4.27% |
| 2022-02-28 | 0 | 12.66 | 12.52 | 12.66 | 12.18 | 12.98 | 792,600 | 9,863,256 | 12.444 | 12.66 | 12.52 | 12.66 | 12.18 | 12.98 | 792,600 | 12.444 | -2.62% |
| 2022-02-25 | 0 | 13.00 | 12.96 | 13.00 | 12.76 | 13.30 | 598,080 | 7,786,830 | 13.020 | 13.00 | 12.96 | 13.00 | 12.76 | 13.30 | 598,080 | 13.020 | 2.85% |
| 2022-02-24 | 0 | 12.64 | 12.64 | 12.72 | 12.30 | 13.34 | 974,556 | 12,407,680 | 12.732 | 12.64 | 12.64 | 12.72 | 12.30 | 13.34 | 974,556 | 12.732 | -5.81% |
| 2022-02-23 | 0 | 13.42 | 13.40 | 13.42 | 13.00 | 13.42 | 355,331 | 4,732,261 | 13.318 | 13.42 | 13.40 | 13.42 | 13.00 | 13.42 | 355,331 | 13.318 | 2.44% |
| 2022-02-22 | 0 | 13.10 | 13.06 | 13.10 | 12.80 | 13.36 | 741,000 | 9,622,868 | 12.986 | 13.10 | 13.06 | 13.10 | 12.80 | 13.36 | 741,000 | 12.986 | -3.25% |
| 2022-02-21 | 0 | 13.54 | 13.42 | 13.54 | 13.32 | 13.78 | 559,000 | 7,498,356 | 13.414 | 13.54 | 13.42 | 13.54 | 13.32 | 13.78 | 559,000 | 13.414 | -1.88% |
| 2022-02-18 | 0 | 13.80 | 13.70 | 13.80 | 13.42 | 14.18 | 1,197,638 | 16,488,476 | 13.767 | 13.80 | 13.70 | 13.80 | 13.42 | 14.18 | 1,197,638 | 13.767 | 1.32% |
| 2022-02-17 | 0 | 13.62 | 13.62 | 13.68 | 13.34 | 13.80 | 648,800 | 8,852,310 | 13.644 | 13.62 | 13.62 | 13.68 | 13.34 | 13.80 | 648,800 | 13.644 | -0.44% |
| 2022-02-16 | 0 | 13.68 | 13.66 | 13.68 | 13.30 | 13.80 | 1,574,300 | 21,416,674 | 13.604 | 13.68 | 13.66 | 13.68 | 13.30 | 13.80 | 1,574,300 | 13.604 | 3.64% |
| 2022-02-15 | 0 | 13.20 | 13.10 | 13.20 | 12.76 | 13.74 | 1,796,400 | 23,692,900 | 13.189 | 13.20 | 13.10 | 13.20 | 12.76 | 13.74 | 1,796,400 | 13.189 | -2.51% |
| 2022-02-14 | 0 | 13.54 | 13.48 | 13.54 | 13.26 | 13.90 | 1,008,600 | 13,743,328 | 13.626 | 13.54 | 13.48 | 13.54 | 13.26 | 13.90 | 1,008,600 | 13.626 | -1.17% |
| 2022-02-11 | 0 | 13.70 | 13.60 | 13.70 | 13.34 | 14.00 | 1,955,900 | 26,691,304 | 13.647 | 13.70 | 13.60 | 13.70 | 13.34 | 14.00 | 1,955,900 | 13.647 | -2.14% |
| 2022-02-10 | 0 | 14.00 | 13.98 | 14.00 | 13.12 | 14.68 | 2,486,535 | 34,444,152 | 13.852 | 14.00 | 13.98 | 14.00 | 13.12 | 14.68 | 2,486,535 | 13.852 | 5.26% |
| 2022-02-09 | 0 | 13.30 | 13.28 | 13.30 | 12.40 | 13.68 | 2,517,232 | 33,575,372 | 13.338 | 13.30 | 13.28 | 13.30 | 12.40 | 13.68 | 2,517,232 | 13.338 | 4.40% |
| 2022-02-08 | 0 | 12.74 | 12.72 | 12.74 | 11.64 | 14.50 | 2,162,800 | 27,253,696 | 12.601 | 12.74 | 12.72 | 12.74 | 11.64 | 14.50 | 2,162,800 | 12.601 | 8.15% |
| 2022-02-07 | 0 | 11.78 | 11.64 | 11.78 | 10.88 | 11.80 | 1,388,400 | 15,909,880 | 11.459 | 11.78 | 11.64 | 11.78 | 10.88 | 11.80 | 1,388,400 | 11.459 | 9.68% |
| 2022-02-04 | 0 | 10.74 | 10.64 | 10.74 | 10.20 | 10.78 | 91,600 | 975,412 | 10.649 | 10.74 | 10.64 | 10.74 | 10.20 | 10.78 | 91,600 | 10.649 | 3.87% |
| 2022-01-31 | 0 | 10.34 | 10.34 | 10.36 | 10.22 | 10.86 | 43,400 | 449,504 | 10.357 | 10.34 | 10.34 | 10.36 | 10.22 | 10.86 | 43,400 | 10.357 | 1.37% |
| 2022-01-28 | 0 | 10.20 | 10.06 | 10.20 | 10.00 | 10.58 | 276,700 | 2,837,214 | 10.254 | 10.20 | 10.06 | 10.20 | 10.00 | 10.58 | 276,700 | 10.254 | -3.59% |
| 2022-01-27 | 0 | 10.58 | 10.48 | 10.58 | 10.48 | 11.10 | 222,011 | 2,369,225 | 10.672 | 10.58 | 10.48 | 10.58 | 10.48 | 11.10 | 222,011 | 10.672 | -8.00% |
| 2022-01-26 | 0 | 11.50 | 11.38 | 11.50 | 11.04 | 11.52 | 756,800 | 8,499,892 | 11.231 | 11.50 | 11.38 | 11.50 | 11.04 | 11.52 | 756,800 | 11.231 | 2.50% |
| 2022-01-25 | 0 | 11.22 | 11.22 | 11.24 | 10.80 | 11.46 | 760,000 | 8,463,264 | 11.136 | 11.22 | 11.22 | 11.24 | 10.80 | 11.46 | 760,000 | 11.136 | -2.43% |
| 2022-01-24 | 0 | 11.50 | 11.46 | 11.50 | 10.88 | 11.64 | 775,000 | 8,844,388 | 11.412 | 11.50 | 11.46 | 11.50 | 10.88 | 11.64 | 775,000 | 11.412 | 2.86% |
| 2022-01-21 | 0 | 11.18 | 11.10 | 11.18 | 10.60 | 11.78 | 1,455,960 | 16,310,664 | 11.203 | 11.18 | 11.10 | 11.18 | 10.60 | 11.78 | 1,455,960 | 11.203 | 5.67% |
| 2022-01-20 | 0 | 10.58 | 10.56 | 10.58 | 10.44 | 10.58 | 450,800 | 4,746,096 | 10.528 | 10.58 | 10.56 | 10.58 | 10.44 | 10.58 | 450,800 | 10.528 | 1.73% |
| 2022-01-19 | 0 | 10.40 | 10.36 | 10.40 | 10.20 | 10.48 | 221,400 | 2,290,016 | 10.343 | 10.40 | 10.36 | 10.40 | 10.20 | 10.48 | 221,400 | 10.343 | 0.39% |
| 2022-01-18 | 0 | 10.36 | 10.30 | 10.38 | 10.30 | 10.54 | 111,000 | 1,159,164 | 10.443 | 10.36 | 10.30 | 10.38 | 10.30 | 10.54 | 111,000 | 10.443 | -0.19% |
| 2022-01-17 | 0 | 10.38 | 10.26 | 10.40 | 10.26 | 10.66 | 252,700 | 2,637,236 | 10.436 | 10.38 | 10.26 | 10.40 | 10.26 | 10.66 | 252,700 | 10.436 | 0.58% |
| 2022-01-14 | 0 | 10.32 | 10.22 | 10.32 | 10.00 | 10.36 | 95,950 | 973,015 | 10.141 | 10.32 | 10.22 | 10.32 | 10.00 | 10.36 | 95,950 | 10.141 | 1.98% |
| 2022-01-13 | 0 | 10.12 | 10.08 | 10.12 | 10.08 | 10.36 | 40,800 | 413,884 | 10.144 | 10.12 | 10.08 | 10.12 | 10.08 | 10.36 | 40,800 | 10.144 | -3.07% |
| 2022-01-12 | 0 | 10.44 | 10.34 | 10.44 | 10.20 | 10.50 | 213,700 | 2,217,396 | 10.376 | 10.44 | 10.34 | 10.44 | 10.20 | 10.50 | 213,700 | 10.376 | 3.37% |
| 2022-01-11 | 0 | 10.10 | 10.02 | 10.10 | 10.04 | 10.40 | 142,624 | 1,446,191 | 10.140 | 10.10 | 10.02 | 10.10 | 10.04 | 10.40 | 142,624 | 10.140 | -1.56% |
| 2022-01-10 | 0 | 10.26 | 10.10 | 10.26 | 9.940 | 10.50 | 227,000 | 2,300,824 | 10.136 | 10.26 | 10.10 | 10.26 | 9.940 | 10.50 | 227,000 | 10.136 | 0.00% |
| 2022-01-07 | 0 | 10.26 | 10.12 | 10.32 | 9.810 | 10.60 | 249,644 | 2,565,824 | 10.278 | 10.26 | 10.12 | 10.32 | 9.810 | 10.60 | 249,644 | 10.278 | -2.84% |
| 2022-01-06 | 0 | 10.56 | 10.46 | 10.56 | 10.16 | 10.70 | 428,200 | 4,484,684 | 10.473 | 10.56 | 10.46 | 10.56 | 10.16 | 10.70 | 428,200 | 10.473 | 0.19% |
| 2022-01-05 | 0 | 10.54 | 10.40 | 10.54 | 10.36 | 10.76 | 178,800 | 1,877,444 | 10.500 | 10.54 | 10.40 | 10.54 | 10.36 | 10.76 | 178,800 | 10.500 | 0.38% |
| 2022-01-04 | 0 | 10.50 | 10.50 | 10.66 | 10.06 | 10.80 | 1,171,976 | 12,362,576 | 10.548 | 10.50 | 10.50 | 10.66 | 10.06 | 10.80 | 1,171,976 | 10.548 | 1.94% |
| 2022-01-03 | 0 | 10.30 | 10.10 | 10.30 | 9.840 | 10.62 | 101,400 | 1,022,924 | 10.088 | 10.30 | 10.10 | 10.30 | 9.840 | 10.62 | 101,400 | 10.088 | -1.72% |
| 2021-12-31 | 0 | 10.48 | 10.46 | 10.48 | 9.800 | 10.92 | 449,800 | 4,601,602 | 10.230 | 10.48 | 10.46 | 10.48 | 9.800 | 10.92 | 449,800 | 10.230 | 6.50% |
| 2021-12-30 | 0 | 9.840 | 9.790 | 9.880 | 9.770 | 9.910 | 98,800 | 969,194 | 9.8097 | 9.840 | 9.790 | 9.880 | 9.770 | 9.910 | 98,800 | 9.8097 | 0.41% |
| 2021-12-29 | 0 | 9.800 | 9.530 | 9.800 | 9.520 | 9.830 | 108,400 | 1,043,558 | 9.6269 | 9.800 | 9.530 | 9.800 | 9.520 | 9.830 | 108,400 | 9.6269 | -0.31% |
| 2021-12-28 | 0 | 9.830 | 9.750 | 9.830 | 9.500 | 9.930 | 209,400 | 2,033,916 | 9.7131 | 9.830 | 9.750 | 9.830 | 9.500 | 9.930 | 209,400 | 9.7131 | 0.41% |
| 2021-12-24 | 0 | 9.790 | 9.630 | 9.780 | 9.400 | 9.980 | 107,428 | 1,031,744 | 9.6041 | 9.790 | 9.630 | 9.780 | 9.400 | 9.980 | 107,428 | 9.6041 | 0.93% |
| 2021-12-23 | 0 | 9.700 | 9.610 | 9.700 | 9.530 | 10.20 | 233,800 | 2,278,308 | 9.7447 | 9.700 | 9.610 | 9.700 | 9.530 | 10.20 | 233,800 | 9.7447 | -1.02% |
| 2021-12-22 | 0 | 9.800 | 9.720 | 9.750 | 9.500 | 9.920 | 488,200 | 4,744,246 | 9.7178 | 9.800 | 9.720 | 9.750 | 9.500 | 9.920 | 488,200 | 9.7178 | 4.14% |
| 2021-12-21 | 0 | 9.410 | 9.360 | 9.410 | 9.110 | 9.720 | 346,000 | 3,244,858 | 9.3782 | 9.410 | 9.360 | 9.410 | 9.110 | 9.720 | 346,000 | 9.3782 | 4.09% |
| 2021-12-20 | 0 | 9.040 | 9.040 | 9.140 | 9.010 | 9.300 | 169,600 | 1,539,704 | 9.0784 | 9.040 | 9.040 | 9.140 | 9.010 | 9.300 | 169,600 | 9.0784 | 0.22% |
| 2021-12-17 | 0 | 9.020 | 9.020 | 9.200 | 9.010 | 9.310 | 720,995 | 6,569,031 | 9.1111 | 9.020 | 9.020 | 9.200 | 9.010 | 9.310 | 720,995 | 9.1111 | -4.35% |
| 2021-12-16 | 0 | 9.430 | 9.410 | 9.430 | 9.010 | 9.450 | 208,200 | 1,939,446 | 9.3153 | 9.430 | 9.410 | 9.430 | 9.010 | 9.450 | 208,200 | 9.3153 | 2.50% |
| 2021-12-15 | 0 | 9.200 | 9.170 | 9.200 | 9.130 | 9.500 | 631,520 | 5,892,836 | 9.3312 | 9.200 | 9.170 | 9.200 | 9.130 | 9.500 | 631,520 | 9.3312 | -2.95% |
| 2021-12-14 | 0 | 9.480 | 9.400 | 9.480 | 9.320 | 9.580 | 361,400 | 3,411,666 | 9.4401 | 9.480 | 9.400 | 9.480 | 9.320 | 9.580 | 361,400 | 9.4401 | -2.57% |
| 2021-12-13 | 0 | 9.730 | 9.700 | 9.770 | 9.520 | 9.900 | 422,299 | 4,099,349 | 9.7072 | 9.730 | 9.700 | 9.770 | 9.520 | 9.900 | 422,299 | 9.7072 | 0.72% |
| 2021-12-10 | 0 | 9.660 | 9.620 | 9.660 | 9.540 | 9.940 | 416,400 | 4,033,400 | 9.6864 | 9.660 | 9.620 | 9.660 | 9.540 | 9.940 | 416,400 | 9.6864 | -4.36% |
| 2021-12-09 | 0 | 10.10 | 10.00 | 10.10 | 9.500 | 10.12 | 527,769 | 5,235,560 | 9.9202 | 10.10 | 10.00 | 10.10 | 9.500 | 10.12 | 527,769 | 9.9202 | 2.64% |
| 2021-12-08 | 0 | 9.840 | 9.800 | 9.850 | 9.610 | 9.950 | 244,600 | 2,397,796 | 9.8029 | 9.840 | 9.800 | 9.850 | 9.610 | 9.950 | 244,600 | 9.8029 | 0.31% |
| 2021-12-07 | 0 | 9.810 | 9.770 | 9.820 | 9.380 | 9.880 | 254,000 | 2,469,114 | 9.7209 | 9.810 | 9.770 | 9.820 | 9.380 | 9.880 | 254,000 | 9.7209 | 6.05% |
| 2021-12-06 | 0 | 9.250 | 9.250 | 9.280 | 9.120 | 9.910 | 488,482 | 4,692,004 | 9.6053 | 9.250 | 9.250 | 9.280 | 9.120 | 9.910 | 488,482 | 9.6053 | -6.85% |
| 2021-12-03 | 0 | 9.930 | 9.900 | 9.930 | 9.500 | 9.930 | 532,000 | 5,199,330 | 9.7732 | 9.930 | 9.900 | 9.930 | 9.500 | 9.930 | 532,000 | 9.7732 | 6.55% |
| 2021-12-02 | 0 | 9.320 | 9.320 | 9.360 | 9.160 | 9.550 | 267,400 | 2,502,026 | 9.3569 | 9.320 | 9.320 | 9.360 | 9.160 | 9.550 | 267,400 | 9.3569 | 0.43% |
| 2021-12-01 | 0 | 9.280 | 9.270 | 9.280 | 9.200 | 9.440 | 172,400 | 1,613,978 | 9.3618 | 9.280 | 9.270 | 9.280 | 9.200 | 9.440 | 172,400 | 9.3618 | -1.90% |
| 2021-11-30 | 0 | 9.460 | 9.190 | 9.460 | 9.100 | 9.700 | 759,000 | 7,086,236 | 9.3363 | 9.460 | 9.190 | 9.460 | 9.100 | 9.700 | 759,000 | 9.3363 | 3.16% |
| 2021-11-29 | 0 | 9.170 | 9.120 | 9.170 | 8.990 | 9.280 | 846,300 | 7,715,314 | 9.1165 | 9.170 | 9.120 | 9.170 | 8.990 | 9.280 | 846,300 | 9.1165 | -2.96% |
| 2021-11-26 | 0 | 9.450 | 9.450 | 9.460 | 9.410 | 9.950 | 1,352,600 | 12,935,893 | 9.5637 | 9.450 | 9.450 | 9.460 | 9.410 | 9.950 | 1,352,600 | 9.5637 | -5.88% |
| 2021-11-25 | 0 | 10.04 | 10.02 | 10.06 | 9.850 | 10.24 | 470,100 | 4,732,507 | 10.067 | 10.04 | 10.02 | 10.06 | 9.850 | 10.24 | 470,100 | 10.067 | 0.00% |
| 2021-11-24 | 0 | 10.04 | 10.02 | 10.04 | 9.770 | 10.20 | 454,000 | 4,529,264 | 9.9764 | 10.04 | 10.02 | 10.04 | 9.770 | 10.20 | 454,000 | 9.9764 | 1.93% |
| 2021-11-23 | 0 | 9.850 | 9.830 | 9.850 | 9.780 | 10.34 | 1,981,600 | 19,841,812 | 10.013 | 9.850 | 9.830 | 9.850 | 9.780 | 10.34 | 1,981,600 | 10.013 | -6.01% |
| 2021-11-22 | 0 | 10.48 | 10.48 | 10.50 | 9.720 | 11.00 | 1,165,300 | 12,118,726 | 10.400 | 10.48 | 10.48 | 10.50 | 9.720 | 11.00 | 1,165,300 | 10.400 | -4.73% |
| 2021-11-19 | 0 | 11.00 | 10.94 | 11.00 | 10.94 | 11.24 | 192,300 | 2,116,256 | 11.005 | 11.00 | 10.94 | 11.00 | 10.94 | 11.24 | 192,300 | 11.005 | -2.14% |
| 2021-11-18 | 0 | 11.24 | 11.10 | 11.24 | 11.04 | 11.30 | 250,600 | 2,805,376 | 11.195 | 11.24 | 11.10 | 11.24 | 11.04 | 11.30 | 250,600 | 11.195 | -0.35% |
| 2021-11-17 | 0 | 11.28 | 11.28 | 11.38 | 11.04 | 11.50 | 293,060 | 3,324,053 | 11.343 | 11.28 | 11.28 | 11.38 | 11.04 | 11.50 | 293,060 | 11.343 | -0.88% |
| 2021-11-16 | 0 | 11.38 | 11.18 | 11.38 | 10.88 | 11.52 | 802,600 | 8,999,832 | 11.213 | 11.38 | 11.18 | 11.38 | 10.88 | 11.52 | 802,600 | 11.213 | 2.89% |
| 2021-11-15 | 0 | 11.06 | 10.90 | 11.06 | 10.90 | 11.32 | 397,050 | 4,428,265 | 11.153 | 11.06 | 10.90 | 11.06 | 10.90 | 11.32 | 397,050 | 11.153 | -0.90% |
| 2021-11-12 | 0 | 11.16 | 11.06 | 11.16 | 10.82 | 11.20 | 465,400 | 5,112,663 | 10.986 | 11.16 | 11.06 | 11.16 | 10.82 | 11.20 | 465,400 | 10.986 | 0.54% |
| 2021-11-11 | 0 | 11.10 | 11.02 | 11.10 | 10.82 | 11.36 | 200,000 | 2,200,252 | 11.001 | 11.10 | 11.02 | 11.10 | 10.82 | 11.36 | 200,000 | 11.001 | -0.54% |
| 2021-11-10 | 0 | 11.16 | 11.14 | 11.16 | 10.98 | 11.42 | 456,400 | 5,114,632 | 11.206 | 11.16 | 11.14 | 11.16 | 10.98 | 11.42 | 456,400 | 11.206 | -2.62% |
| 2021-11-09 | 0 | 11.46 | 11.46 | 11.48 | 10.82 | 11.60 | 1,409,600 | 15,868,240 | 11.257 | 11.46 | 11.46 | 11.48 | 10.82 | 11.60 | 1,409,600 | 11.257 | 2.14% |
| 2021-11-08 | 0 | 11.22 | 11.12 | 11.22 | 9.720 | 11.42 | 2,930,538 | 31,837,492 | 10.864 | 11.22 | 11.12 | 11.22 | 9.720 | 11.42 | 2,930,538 | 10.864 | 15.79% |
| 2021-11-05 | 0 | 9.690 | 9.670 | 9.700 | 9.610 | 9.890 | 236,898 | 2,297,118 | 9.6967 | 9.690 | 9.670 | 9.700 | 9.610 | 9.890 | 236,898 | 9.6967 | -0.31% |
| 2021-11-04 | 0 | 9.720 | 9.710 | 9.720 | 9.580 | 9.880 | 756,450 | 7,337,118 | 9.6994 | 9.720 | 9.710 | 9.720 | 9.580 | 9.880 | 756,450 | 9.6994 | 2.32% |
| 2021-11-03 | 0 | 9.500 | 9.500 | 9.510 | 9.320 | 9.810 | 1,060,800 | 10,045,638 | 9.4699 | 9.500 | 9.500 | 9.510 | 9.320 | 9.810 | 1,060,800 | 9.4699 | -3.06% |
| 2021-11-02 | 0 | 9.800 | 9.740 | 9.800 | 9.560 | 10.12 | 1,371,400 | 13,506,655 | 9.8488 | 9.800 | 9.740 | 9.800 | 9.560 | 10.12 | 1,371,400 | 9.8488 | 0.82% |
| 2021-11-01 | 0 | 9.720 | 9.700 | 9.720 | 9.470 | 9.800 | 969,000 | 9,418,418 | 9.7197 | 9.720 | 9.700 | 9.720 | 9.470 | 9.800 | 969,000 | 9.7197 | 0.10% |
| 2021-10-29 | 0 | 9.710 | 9.710 | 9.750 | 9.480 | 9.770 | 665,200 | 6,394,988 | 9.6136 | 9.710 | 9.710 | 9.750 | 9.480 | 9.770 | 665,200 | 9.6136 | -0.41% |
| 2021-10-28 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.900 | 1,149,200 | 11,190,892 | 9.7380 | 9.750 | 9.700 | 9.750 | 9.650 | 9.900 | 1,149,200 | 9.7380 | 0.10% |
| 2021-10-27 | 0 | 9.740 | 9.730 | 9.740 | 9.550 | 10.10 | 1,890,000 | 18,406,144 | 9.7387 | 9.740 | 9.730 | 9.740 | 9.550 | 10.10 | 1,890,000 | 9.7387 | -5.44% |
| 2021-10-26 | 0 | 10.30 | 10.24 | 10.30 | 10.04 | 10.66 | 1,157,867 | 11,849,152 | 10.234 | 10.30 | 10.24 | 10.30 | 10.04 | 10.66 | 1,157,867 | 10.234 | -3.92% |
| 2021-10-25 | 0 | 10.72 | 10.70 | 10.72 | 10.40 | 11.00 | 620,200 | 6,596,454 | 10.636 | 10.72 | 10.70 | 10.72 | 10.40 | 11.00 | 620,200 | 10.636 | -3.42% |
| 2021-10-22 | 0 | 11.10 | 11.00 | 11.14 | 10.86 | 11.10 | 219,300 | 2,404,594 | 10.965 | 11.10 | 11.00 | 11.14 | 10.86 | 11.10 | 219,300 | 10.965 | 0.73% |
| 2021-10-21 | 0 | 11.02 | 11.02 | 11.08 | 11.00 | 11.52 | 515,800 | 5,801,888 | 11.248 | 11.02 | 11.02 | 11.08 | 11.00 | 11.52 | 515,800 | 11.248 | -2.30% |
| 2021-10-20 | 0 | 11.28 | 11.24 | 11.28 | 11.08 | 11.32 | 206,400 | 2,307,312 | 11.179 | 11.28 | 11.24 | 11.28 | 11.08 | 11.32 | 206,400 | 11.179 | 0.36% |
| 2021-10-19 | 0 | 11.24 | 11.24 | 11.30 | 11.20 | 11.68 | 469,400 | 5,362,088 | 11.423 | 11.24 | 11.24 | 11.30 | 11.20 | 11.68 | 469,400 | 11.423 | -2.26% |
| 2021-10-18 | 0 | 11.50 | 11.44 | 11.50 | 11.10 | 11.70 | 567,800 | 6,458,697 | 11.375 | 11.50 | 11.44 | 11.50 | 11.10 | 11.70 | 567,800 | 11.375 | 1.41% |
| 2021-10-15 | 0 | 11.34 | 11.30 | 11.34 | 11.00 | 11.38 | 327,600 | 3,669,000 | 11.200 | 11.34 | 11.30 | 11.34 | 11.00 | 11.38 | 327,600 | 11.200 | 2.35% |
| 2021-10-12 | 0 | 11.08 | 10.98 | 11.08 | 10.78 | 11.38 | 791,600 | 8,780,028 | 11.091 | 11.08 | 10.98 | 11.08 | 10.78 | 11.38 | 791,600 | 11.091 | 2.97% |
| 2021-10-11 | 0 | 10.76 | 10.64 | 10.76 | 10.50 | 10.90 | 430,000 | 4,573,755 | 10.637 | 10.76 | 10.64 | 10.76 | 10.50 | 10.90 | 430,000 | 10.637 | -0.19% |
| 2021-10-08 | 0 | 10.78 | 10.62 | 10.78 | 10.26 | 11.00 | 678,400 | 7,164,776 | 10.561 | 10.78 | 10.62 | 10.78 | 10.26 | 11.00 | 678,400 | 10.561 | -2.00% |
| 2021-10-07 | 0 | 11.00 | 10.92 | 11.00 | 10.70 | 11.28 | 326,000 | 3,576,428 | 10.971 | 11.00 | 10.92 | 11.00 | 10.70 | 11.28 | 326,000 | 10.971 | 0.73% |
| 2021-10-06 | 0 | 10.92 | 10.90 | 10.92 | 10.68 | 11.42 | 404,400 | 4,413,156 | 10.913 | 10.92 | 10.90 | 10.92 | 10.68 | 11.42 | 404,400 | 10.913 | -2.33% |
| 2021-10-05 | 0 | 11.18 | 11.10 | 11.18 | 10.88 | 11.44 | 520,200 | 5,820,996 | 11.190 | 11.18 | 11.10 | 11.18 | 10.88 | 11.44 | 520,200 | 11.190 | 0.00% |
| 2021-10-04 | 0 | 11.18 | 11.08 | 11.18 | 10.24 | 11.32 | 1,166,600 | 12,742,704 | 10.923 | 11.18 | 11.08 | 11.18 | 10.24 | 11.32 | 1,166,600 | 10.923 | 10.69% |
| 2021-09-30 | 0 | 10.10 | 9.980 | 10.10 | 9.890 | 10.14 | 244,800 | 2,451,822 | 10.016 | 10.10 | 9.980 | 10.10 | 9.890 | 10.14 | 244,800 | 10.016 | 1.51% |
| 2021-09-29 | 0 | 9.950 | 9.870 | 9.960 | 9.730 | 10.56 | 690,836 | 6,881,538 | 9.9612 | 9.950 | 9.870 | 9.960 | 9.730 | 10.56 | 690,836 | 9.9612 | -3.21% |
| 2021-09-28 | 0 | 10.28 | 10.18 | 10.28 | 10.08 | 10.42 | 555,800 | 5,689,636 | 10.237 | 10.28 | 10.18 | 10.28 | 10.08 | 10.42 | 555,800 | 10.237 | 2.80% |
| 2021-09-27 | 0 | 10.00 | 9.950 | 10.00 | 9.940 | 10.46 | 799,800 | 8,111,256 | 10.142 | 10.00 | 9.950 | 10.00 | 9.940 | 10.46 | 799,800 | 10.142 | -0.20% |
| 2021-09-24 | 0 | 10.02 | 9.990 | 10.02 | 9.980 | 10.60 | 1,454,600 | 14,955,236 | 10.281 | 10.02 | 9.990 | 10.02 | 9.980 | 10.60 | 1,454,600 | 10.281 | 0.30% |
| 2021-09-23 | 0 | 9.990 | 9.940 | 9.990 | 9.750 | 10.68 | 1,409,400 | 14,075,446 | 9.9868 | 9.990 | 9.940 | 9.990 | 9.750 | 10.68 | 1,409,400 | 9.9868 | 0.40% |
| 2021-09-21 | 0 | 9.950 | 9.950 | 10.00 | 9.490 | 10.72 | 730,600 | 7,215,022 | 9.8755 | 9.950 | 9.950 | 10.00 | 9.490 | 10.72 | 730,600 | 9.8755 | 2.79% |
| 2021-09-20 | 0 | 9.680 | 9.660 | 9.680 | 9.520 | 10.14 | 324,600 | 3,129,398 | 9.6408 | 9.680 | 9.660 | 9.680 | 9.520 | 10.14 | 324,600 | 9.6408 | -3.20% |
| 2021-09-17 | 0 | 10.00 | 9.940 | 10.00 | 9.520 | 10.06 | 870,193 | 8,503,981 | 9.7725 | 10.00 | 9.940 | 10.00 | 9.520 | 10.06 | 870,193 | 9.7725 | 4.06% |
| 2021-09-16 | 0 | 9.610 | 9.500 | 9.610 | 9.430 | 10.42 | 1,314,600 | 12,807,586 | 9.7426 | 9.610 | 9.500 | 9.610 | 9.430 | 10.42 | 1,314,600 | 9.7426 | -3.80% |
| 2021-09-15 | 0 | 9.990 | 9.970 | 9.990 | 9.860 | 10.60 | 2,540,065 | 25,497,475 | 10.038 | 9.990 | 9.970 | 9.990 | 9.860 | 10.60 | 2,540,065 | 10.038 | -3.01% |
| 2021-09-14 | 0 | 10.30 | 10.24 | 10.30 | 10.16 | 10.86 | 1,118,800 | 11,617,604 | 10.384 | 10.30 | 10.24 | 10.30 | 10.16 | 10.86 | 1,118,800 | 10.384 | -4.63% |
| 2021-09-13 | 0 | 10.80 | 10.78 | 10.80 | 10.60 | 11.16 | 1,481,800 | 16,046,124 | 10.829 | 10.80 | 10.78 | 10.80 | 10.60 | 11.16 | 1,481,800 | 10.829 | -4.42% |
| 2021-09-10 | 0 | 11.30 | 11.20 | 11.30 | 11.10 | 11.50 | 1,028,600 | 11,599,692 | 11.277 | 11.30 | 11.20 | 11.30 | 11.10 | 11.50 | 1,028,600 | 11.277 | -0.35% |
| 2021-09-09 | 0 | 11.34 | 11.34 | 11.36 | 11.30 | 11.82 | 1,059,212 | 12,211,455 | 11.529 | 11.34 | 11.34 | 11.36 | 11.30 | 11.82 | 1,059,212 | 11.529 | -3.41% |
| 2021-09-08 | 0 | 11.74 | 11.62 | 11.74 | 10.94 | 12.90 | 3,825,000 | 44,529,816 | 11.642 | 11.74 | 11.62 | 11.74 | 10.94 | 12.90 | 3,825,000 | 11.642 | -2.00% |
| 2021-09-07 | 0 | 11.98 | 11.96 | 11.98 | 11.70 | 12.38 | 818,250 | 9,847,267 | 12.035 | 11.98 | 11.96 | 11.98 | 11.70 | 12.38 | 818,250 | 12.035 | 1.53% |
| 2021-09-06 | 0 | 11.80 | 11.74 | 11.80 | 11.48 | 12.20 | 688,200 | 8,153,216 | 11.847 | 11.80 | 11.74 | 11.80 | 11.48 | 12.20 | 688,200 | 11.847 | -4.38% |
| 2021-09-03 | 0 | 12.34 | 12.24 | 12.34 | 11.72 | 12.76 | 1,103,700 | 13,450,264 | 12.187 | 12.34 | 12.24 | 12.34 | 11.72 | 12.76 | 1,103,700 | 12.187 | -3.29% |
| 2021-09-02 | 0 | 12.76 | 12.66 | 12.76 | 12.18 | 12.90 | 458,200 | 5,742,144 | 12.532 | 12.76 | 12.66 | 12.76 | 12.18 | 12.90 | 458,200 | 12.532 | -1.09% |
| 2021-09-01 | 0 | 12.90 | 12.80 | 12.90 | 11.90 | 12.98 | 1,346,600 | 17,007,364 | 12.630 | 12.90 | 12.80 | 12.90 | 11.90 | 12.98 | 1,346,600 | 12.630 | 3.20% |
| 2021-08-31 | 0 | 12.50 | 12.44 | 12.50 | 11.28 | 12.50 | 1,436,200 | 17,215,384 | 11.987 | 12.50 | 12.44 | 12.50 | 11.28 | 12.50 | 1,436,200 | 11.987 | 10.42% |
| 2021-08-30 | 0 | 11.32 | 11.32 | 11.36 | 10.70 | 11.36 | 601,200 | 6,718,320 | 11.175 | 11.32 | 11.32 | 11.36 | 10.70 | 11.36 | 601,200 | 11.175 | 4.43% |
| 2021-08-27 | 0 | 10.84 | 10.82 | 10.84 | 10.66 | 11.04 | 579,800 | 6,300,156 | 10.866 | 10.84 | 10.82 | 10.84 | 10.66 | 11.04 | 579,800 | 10.866 | 0.00% |
| 2021-08-26 | 0 | 10.84 | 10.80 | 10.84 | 10.40 | 11.10 | 1,342,200 | 14,601,940 | 10.879 | 10.84 | 10.80 | 10.84 | 10.40 | 11.10 | 1,342,200 | 10.879 | 5.24% |
| 2021-08-25 | 0 | 10.30 | 10.30 | 10.32 | 9.900 | 10.44 | 1,139,600 | 11,624,958 | 10.201 | 10.30 | 10.30 | 10.32 | 9.900 | 10.44 | 1,139,600 | 10.201 | 2.18% |
| 2021-08-24 | 0 | 10.08 | 10.00 | 10.08 | 9.760 | 10.64 | 3,776,600 | 38,086,766 | 10.085 | 10.08 | 10.00 | 10.08 | 9.760 | 10.64 | 3,776,600 | 10.085 | 3.07% |
| 2021-08-23 | 0 | 9.780 | 9.680 | 9.780 | 8.980 | 9.780 | 804,900 | 7,659,382 | 9.5159 | 9.780 | 9.680 | 9.780 | 8.980 | 9.780 | 804,900 | 9.5159 | 8.91% |
| 2021-08-20 | 0 | 8.980 | 8.960 | 8.980 | 8.810 | 9.700 | 1,235,300 | 11,150,802 | 9.0268 | 8.980 | 8.960 | 8.980 | 8.810 | 9.700 | 1,235,300 | 9.0268 | -7.52% |
| 2021-08-19 | 0 | 9.710 | 9.600 | 9.710 | 8.980 | 9.730 | 834,800 | 7,842,810 | 9.3948 | 9.710 | 9.600 | 9.710 | 8.980 | 9.730 | 834,800 | 9.3948 | 4.75% |
| 2021-08-18 | 0 | 9.270 | 9.160 | 9.270 | 9.130 | 9.340 | 218,900 | 2,022,593 | 9.2398 | 9.270 | 9.160 | 9.270 | 9.130 | 9.340 | 218,900 | 9.2398 | 0.65% |
| 2021-08-17 | 0 | 9.210 | 9.110 | 9.210 | 9.010 | 9.580 | 734,500 | 6,864,943 | 9.3464 | 9.210 | 9.110 | 9.210 | 9.010 | 9.580 | 734,500 | 9.3464 | 0.66% |
| 2021-08-16 | 0 | 9.150 | 9.080 | 9.150 | 9.080 | 9.450 | 829,200 | 7,651,390 | 9.2274 | 9.150 | 9.080 | 9.150 | 9.080 | 9.450 | 829,200 | 9.2274 | -3.68% |
| 2021-08-13 | 0 | 9.500 | 9.470 | 9.500 | 9.490 | 9.670 | 315,600 | 3,010,802 | 9.5399 | 9.500 | 9.470 | 9.500 | 9.490 | 9.670 | 315,600 | 9.5399 | -1.14% |
| 2021-08-12 | 0 | 9.610 | 9.600 | 9.610 | 9.500 | 9.850 | 173,000 | 1,667,396 | 9.6381 | 9.610 | 9.600 | 9.610 | 9.500 | 9.850 | 173,000 | 9.6381 | -1.44% |
| 2021-08-11 | 0 | 9.750 | 9.740 | 9.750 | 9.720 | 10.40 | 712,400 | 7,164,238 | 10.056 | 9.750 | 9.740 | 9.750 | 9.720 | 10.40 | 712,400 | 10.056 | -0.41% |
| 2021-08-10 | 0 | 9.790 | 9.790 | 9.800 | 9.380 | 9.810 | 1,113,900 | 10,749,257 | 9.6501 | 9.790 | 9.790 | 9.800 | 9.380 | 9.810 | 1,113,900 | 9.6501 | 2.94% |
| 2021-08-09 | 0 | 9.510 | 9.500 | 9.510 | 9.400 | 9.800 | 569,800 | 5,444,166 | 9.5545 | 9.510 | 9.500 | 9.510 | 9.400 | 9.800 | 569,800 | 9.5545 | -4.42% |
| 2021-08-06 | 0 | 9.950 | 9.940 | 9.950 | 8.890 | 9.950 | 1,634,000 | 15,659,506 | 9.5835 | 9.950 | 9.940 | 9.950 | 8.890 | 9.950 | 1,634,000 | 9.5835 | 9.70% |
| 2021-08-05 | 0 | 9.070 | 8.950 | 9.070 | 8.610 | 9.070 | 1,308,812 | 11,546,335 | 8.8220 | 9.070 | 8.950 | 9.070 | 8.610 | 9.070 | 1,308,812 | 8.8220 | 1.68% |
| 2021-08-04 | 0 | 8.920 | 8.800 | 8.920 | 8.700 | 9.250 | 1,063,000 | 9,451,524 | 8.8914 | 8.920 | 8.800 | 8.920 | 8.700 | 9.250 | 1,063,000 | 8.8914 | -0.89% |
| 2021-08-03 | 0 | 9.000 | 8.980 | 9.000 | 8.800 | 9.160 | 257,200 | 2,316,128 | 9.0052 | 9.000 | 8.980 | 9.000 | 8.800 | 9.160 | 257,200 | 9.0052 | -1.85% |
| 2021-08-02 | 0 | 9.170 | 9.080 | 9.170 | 8.500 | 9.180 | 836,800 | 7,343,776 | 8.7760 | 9.170 | 9.080 | 9.170 | 8.500 | 9.180 | 836,800 | 8.7760 | 1.33% |
| 2021-07-30 | 0 | 9.050 | 9.040 | 9.050 | 8.860 | 9.520 | 1,382,600 | 12,508,406 | 9.0470 | 9.050 | 9.040 | 9.050 | 8.860 | 9.520 | 1,382,600 | 9.0470 | -4.94% |
| 2021-07-29 | 0 | 9.520 | 9.490 | 9.520 | 9.210 | 9.800 | 692,800 | 6,537,395 | 9.4362 | 9.520 | 9.490 | 9.520 | 9.210 | 9.800 | 692,800 | 9.4362 | -0.63% |
| 2021-07-28 | 0 | 9.580 | 9.560 | 9.580 | 9.020 | 9.650 | 287,780 | 2,678,918 | 9.3089 | 9.580 | 9.560 | 9.580 | 9.020 | 9.650 | 287,780 | 9.3089 | 2.02% |
| 2021-07-27 | 0 | 9.390 | 9.090 | 9.390 | 9.000 | 10.22 | 1,651,047 | 15,555,655 | 9.4217 | 9.390 | 9.090 | 9.390 | 9.000 | 10.22 | 1,651,047 | 9.4217 | -5.44% |
| 2021-07-26 | 0 | 9.930 | 9.860 | 9.930 | 9.660 | 10.50 | 1,254,200 | 12,469,998 | 9.9426 | 9.930 | 9.860 | 9.930 | 9.660 | 10.50 | 1,254,200 | 9.9426 | -3.97% |
| 2021-07-23 | 0 | 10.34 | 10.34 | 10.40 | 10.34 | 11.22 | 1,267,800 | 13,468,724 | 10.624 | 10.34 | 10.34 | 10.40 | 10.34 | 11.22 | 1,267,800 | 10.624 | -6.00% |
| 2021-07-22 | 0 | 11.00 | 10.92 | 11.00 | 10.66 | 11.14 | 617,400 | 6,742,712 | 10.921 | 11.00 | 10.92 | 11.00 | 10.66 | 11.14 | 617,400 | 10.921 | 4.96% |
| 2021-07-21 | 0 | 10.48 | 10.42 | 10.48 | 10.34 | 10.92 | 1,341,000 | 14,106,476 | 10.519 | 10.48 | 10.42 | 10.48 | 10.34 | 10.92 | 1,341,000 | 10.519 | -0.57% |
| 2021-07-20 | 0 | 10.54 | 10.52 | 10.54 | 10.42 | 11.60 | 2,927,000 | 31,879,736 | 10.892 | 10.54 | 10.52 | 10.54 | 10.42 | 11.60 | 2,927,000 | 10.892 | -10.83% |
| 2021-07-19 | 0 | 11.82 | 11.82 | 11.88 | 11.50 | 12.88 | 805,200 | 9,590,400 | 11.911 | 11.82 | 11.82 | 11.88 | 11.50 | 12.88 | 805,200 | 11.911 | -7.22% |
| 2021-07-16 | 0 | 12.74 | 12.68 | 12.72 | 12.08 | 12.80 | 1,074,424 | 13,472,673 | 12.539 | 12.74 | 12.68 | 12.72 | 12.08 | 12.80 | 1,074,424 | 12.539 | 5.46% |
| 2021-07-15 | 0 | 12.08 | 12.08 | 12.10 | 11.96 | 12.22 | 217,200 | 2,629,040 | 12.104 | 12.08 | 12.08 | 12.10 | 11.96 | 12.22 | 217,200 | 12.104 | 1.85% |
| 2021-07-14 | 0 | 11.86 | 11.88 | 12.02 | 11.80 | 12.40 | 650,298 | 7,747,178 | 11.913 | 11.86 | 11.88 | 12.02 | 11.80 | 12.40 | 650,298 | 11.913 | -4.35% |
| 2021-07-13 | 0 | 12.40 | 12.12 | 12.40 | 11.66 | 12.44 | 668,300 | 8,132,158 | 12.168 | 12.40 | 12.12 | 12.40 | 11.66 | 12.44 | 668,300 | 12.168 | 5.62% |
| 2021-07-12 | 0 | 11.74 | 11.72 | 11.74 | 11.50 | 11.88 | 313,600 | 3,676,676 | 11.724 | 11.74 | 11.72 | 11.74 | 11.50 | 11.88 | 313,600 | 11.724 | 1.56% |
| 2021-07-09 | 0 | 11.56 | 11.50 | 11.56 | 11.12 | 11.96 | 557,600 | 6,433,744 | 11.538 | 11.56 | 11.50 | 11.56 | 11.12 | 11.96 | 557,600 | 11.538 | 1.94% |
| 2021-07-08 | 0 | 11.34 | 11.34 | 11.40 | 11.20 | 11.98 | 1,015,200 | 11,567,396 | 11.394 | 11.34 | 11.34 | 11.40 | 11.20 | 11.98 | 1,015,200 | 11.394 | -4.71% |
| 2021-07-07 | 0 | 11.90 | 11.90 | 11.92 | 11.60 | 12.00 | 572,600 | 6,717,936 | 11.732 | 11.90 | 11.90 | 11.92 | 11.60 | 12.00 | 572,600 | 11.732 | 0.34% |
| 2021-07-06 | 0 | 11.86 | 11.86 | 11.88 | 11.60 | 12.02 | 322,650 | 3,783,179 | 11.725 | 11.86 | 11.86 | 11.88 | 11.60 | 12.02 | 322,650 | 11.725 | 1.89% |
| 2021-07-05 | 0 | 11.64 | 11.62 | 11.64 | 11.52 | 11.92 | 297,005 | 3,486,990 | 11.741 | 11.64 | 11.62 | 11.64 | 11.52 | 11.92 | 297,005 | 11.741 | -2.02% |
| 2021-07-02 | 0 | 11.88 | 11.86 | 11.88 | 11.70 | 12.56 | 1,269,000 | 15,066,146 | 11.872 | 11.88 | 11.86 | 11.88 | 11.70 | 12.56 | 1,269,000 | 11.872 | -4.19% |
| 2021-06-30 | 0 | 12.40 | 12.36 | 12.40 | 11.90 | 12.56 | 979,400 | 12,119,716 | 12.375 | 12.40 | 12.36 | 12.40 | 11.90 | 12.56 | 979,400 | 12.375 | 2.82% |
| 2021-06-29 | 0 | 12.06 | 12.06 | 12.12 | 11.92 | 12.30 | 634,000 | 7,668,220 | 12.095 | 12.06 | 12.06 | 12.12 | 11.92 | 12.30 | 634,000 | 12.095 | -0.82% |
| 2021-06-28 | 0 | 12.16 | 12.10 | 12.16 | 12.00 | 12.86 | 930,600 | 11,295,524 | 12.138 | 12.16 | 12.10 | 12.16 | 12.00 | 12.86 | 930,600 | 12.138 | -3.03% |
| 2021-06-25 | 0 | 12.54 | 12.46 | 12.54 | 12.26 | 13.10 | 1,569,600 | 19,634,216 | 12.509 | 12.54 | 12.46 | 12.54 | 12.26 | 13.10 | 1,569,600 | 12.509 | -2.18% |
| 2021-06-24 | 0 | 12.82 | 12.82 | 12.84 | 12.60 | 13.70 | 1,657,200 | 21,393,672 | 12.910 | 12.82 | 12.82 | 12.84 | 12.60 | 13.70 | 1,657,200 | 12.910 | -6.01% |
| 2021-06-23 | 0 | 13.64 | 13.58 | 13.64 | 13.18 | 13.68 | 700,000 | 9,430,588 | 13.472 | 13.64 | 13.58 | 13.64 | 13.18 | 13.68 | 700,000 | 13.472 | 1.64% |
| 2021-06-22 | 0 | 13.42 | 13.42 | 13.54 | 13.20 | 13.88 | 1,252,800 | 16,882,412 | 13.476 | 13.42 | 13.42 | 13.54 | 13.20 | 13.88 | 1,252,800 | 13.476 | -0.89% |
| 2021-06-21 | 0 | 13.54 | 13.50 | 13.54 | 13.00 | 13.64 | 1,232,800 | 16,545,020 | 13.421 | 13.54 | 13.50 | 13.54 | 13.00 | 13.64 | 1,232,800 | 13.421 | 2.73% |
| 2021-06-18 | 0 | 13.18 | 13.02 | 13.18 | 12.92 | 13.56 | 1,041,181 | 13,722,559 | 13.180 | 13.18 | 13.02 | 13.18 | 12.92 | 13.56 | 1,041,181 | 13.180 | -3.23% |
| 2021-06-17 | 0 | 13.62 | 13.54 | 13.62 | 13.12 | 13.88 | 362,400 | 4,931,780 | 13.609 | 13.62 | 13.54 | 13.62 | 13.12 | 13.88 | 362,400 | 13.609 | 3.81% |
| 2021-06-16 | 0 | 13.12 | 13.12 | 13.22 | 13.10 | 14.02 | 1,074,400 | 14,412,184 | 13.414 | 13.12 | 13.12 | 13.22 | 13.10 | 14.02 | 1,074,400 | 13.414 | -4.93% |
| 2021-06-15 | 0 | 13.80 | 13.78 | 13.80 | 13.80 | 14.70 | 804,200 | 11,277,708 | 14.024 | 13.80 | 13.78 | 13.80 | 13.80 | 14.70 | 804,200 | 14.024 | -6.12% |
| 2021-06-11 | 0 | 14.70 | 14.64 | 14.70 | 13.42 | 14.80 | 1,234,200 | 17,655,092 | 14.305 | 14.70 | 14.64 | 14.70 | 13.42 | 14.80 | 1,234,200 | 14.305 | 9.54% |
| 2021-06-10 | 0 | 13.42 | 13.40 | 13.42 | 13.36 | 14.18 | 638,200 | 8,638,644 | 13.536 | 13.42 | 13.40 | 13.42 | 13.36 | 14.18 | 638,200 | 13.536 | -2.61% |
| 2021-06-09 | 0 | 13.78 | 13.76 | 13.82 | 13.68 | 14.40 | 877,600 | 12,198,912 | 13.900 | 13.78 | 13.76 | 13.82 | 13.68 | 14.40 | 877,600 | 13.900 | -3.50% |
| 2021-06-08 | 0 | 14.28 | 14.26 | 14.28 | 14.08 | 15.08 | 1,062,600 | 15,326,656 | 14.424 | 14.28 | 14.26 | 14.28 | 14.08 | 15.08 | 1,062,600 | 14.424 | -4.80% |
| 2021-06-07 | 0 | 15.00 | 15.00 | 15.08 | 14.46 | 15.12 | 526,000 | 7,765,476 | 14.763 | 15.00 | 15.00 | 15.08 | 14.46 | 15.12 | 526,000 | 14.763 | 0.94% |
| 2021-06-04 | 0 | 14.86 | 14.80 | 14.86 | 14.70 | 15.38 | 1,006,800 | 14,960,432 | 14.859 | 14.86 | 14.80 | 14.86 | 14.70 | 15.38 | 1,006,800 | 14.859 | -2.24% |
| 2021-06-03 | 0 | 15.20 | 15.06 | 15.20 | 14.96 | 15.52 | 1,032,200 | 15,791,060 | 15.298 | 15.20 | 15.06 | 15.20 | 14.96 | 15.52 | 1,032,200 | 15.298 | 0.00% |
| 2021-06-02 | 0 | 15.20 | 15.16 | 15.20 | 14.88 | 15.40 | 1,008,500 | 15,262,106 | 15.133 | 15.20 | 15.16 | 15.20 | 14.88 | 15.40 | 1,008,500 | 15.133 | -1.68% |
| 2021-06-01 | 0 | 15.46 | 15.30 | 15.46 | 14.84 | 15.46 | 1,064,400 | 16,203,740 | 15.223 | 15.46 | 15.30 | 15.46 | 14.84 | 15.46 | 1,064,400 | 15.223 | 3.62% |
| 2021-05-31 | 0 | 14.92 | 14.70 | 14.92 | 14.68 | 15.56 | 1,984,800 | 29,776,360 | 15.002 | 14.92 | 14.70 | 14.92 | 14.68 | 15.56 | 1,984,800 | 15.002 | -3.49% |
| 2021-05-28 | 0 | 15.46 | 15.30 | 15.46 | 15.22 | 16.16 | 2,452,800 | 38,565,774 | 15.723 | 15.46 | 15.30 | 15.46 | 15.22 | 16.16 | 2,452,800 | 15.723 | -1.53% |
| 2021-05-27 | 0 | 15.70 | 15.54 | 15.70 | 14.92 | 15.86 | 8,071,400 | 125,889,702 | 15.597 | 15.70 | 15.54 | 15.70 | 14.92 | 15.86 | 8,071,400 | 15.597 | -0.13% |
| 2021-05-26 | 0 | 15.72 | 15.70 | 15.74 | 15.22 | 16.20 | 1,943,800 | 30,486,554 | 15.684 | 15.72 | 15.70 | 15.74 | 15.22 | 16.20 | 1,943,800 | 15.684 | -1.50% |
| 2021-05-25 | 0 | 15.96 | 15.94 | 15.96 | 14.40 | 16.10 | 4,124,447 | 63,944,542 | 15.504 | 15.96 | 15.94 | 15.96 | 14.40 | 16.10 | 4,124,447 | 15.504 | 5.28% |
| 2021-05-24 | 0 | 15.16 | 15.10 | 15.16 | 12.70 | 15.58 | 8,430,300 | 122,515,959 | 14.533 | 15.16 | 15.10 | 15.16 | 12.70 | 15.58 | 8,430,300 | 14.533 | 13.81% |
| 2021-05-21 | 0 | 13.32 | 13.30 | 13.32 | 12.98 | 13.40 | 2,016,600 | 26,619,584 | 13.200 | 13.32 | 13.30 | 13.32 | 12.98 | 13.40 | 2,016,600 | 13.200 | 3.10% |
| 2021-05-20 | 0 | 12.92 | 12.92 | 12.96 | 12.74 | 13.18 | 968,800 | 12,535,044 | 12.939 | 12.92 | 12.92 | 12.96 | 12.74 | 13.18 | 968,800 | 12.939 | 0.47% |
| 2021-05-18 | 0 | 12.86 | 12.80 | 12.86 | 12.56 | 13.26 | 917,600 | 11,848,468 | 12.912 | 12.86 | 12.80 | 12.86 | 12.56 | 13.26 | 917,600 | 12.912 | 3.71% |
| 2021-05-17 | 0 | 12.40 | 12.40 | 12.46 | 12.36 | 13.08 | 781,200 | 9,886,057 | 12.655 | 12.40 | 12.40 | 12.46 | 12.36 | 13.08 | 781,200 | 12.655 | 0.32% |
| 2021-05-14 | 0 | 12.36 | 12.36 | 12.44 | 12.06 | 12.72 | 909,305 | 11,274,771 | 12.399 | 12.36 | 12.36 | 12.44 | 12.06 | 12.72 | 909,305 | 12.399 | -1.90% |
| 2021-05-13 | 0 | 12.60 | 12.56 | 12.60 | 12.30 | 13.46 | 2,312,800 | 30,102,460 | 13.016 | 12.60 | 12.56 | 12.60 | 12.30 | 13.46 | 2,312,800 | 13.016 | -1.72% |
| 2021-05-12 | 0 | 12.82 | 12.82 | 12.86 | 12.28 | 12.98 | 1,214,400 | 15,481,226 | 12.748 | 12.82 | 12.82 | 12.86 | 12.28 | 12.98 | 1,214,400 | 12.748 | 1.91% |
| 2021-05-11 | 0 | 12.58 | 12.52 | 12.58 | 12.00 | 12.70 | 1,400,600 | 17,316,348 | 12.364 | 12.58 | 12.52 | 12.58 | 12.00 | 12.70 | 1,400,600 | 12.364 | -1.10% |
| 2021-05-10 | 0 | 12.72 | 12.64 | 12.72 | 12.46 | 13.14 | 860,600 | 10,974,476 | 12.752 | 12.72 | 12.64 | 12.72 | 12.46 | 13.14 | 860,600 | 12.752 | -1.24% |
| 2021-05-07 | 0 | 12.88 | 12.88 | 12.92 | 11.90 | 13.06 | 1,752,400 | 22,001,576 | 12.555 | 12.88 | 12.88 | 12.92 | 11.90 | 13.06 | 1,752,400 | 12.555 | 5.75% |
| 2021-05-06 | 0 | 12.18 | 12.12 | 12.20 | 11.96 | 12.58 | 1,005,600 | 12,219,788 | 12.152 | 12.18 | 12.12 | 12.20 | 11.96 | 12.58 | 1,005,600 | 12.152 | 2.18% |
| 2021-05-05 | 0 | 11.92 | 11.92 | 11.94 | 11.70 | 12.30 | 389,400 | 4,658,784 | 11.964 | 11.92 | 11.92 | 11.94 | 11.70 | 12.30 | 389,400 | 11.964 | -3.56% |
| 2021-05-04 | 0 | 12.36 | 12.34 | 12.36 | 11.64 | 12.46 | 618,800 | 7,477,932 | 12.085 | 12.36 | 12.34 | 12.36 | 11.64 | 12.46 | 618,800 | 12.085 | 2.49% |
| 2021-05-03 | 0 | 12.06 | 12.06 | 12.14 | 11.32 | 12.32 | 1,389,600 | 16,262,012 | 11.703 | 12.06 | 12.06 | 12.14 | 11.32 | 12.32 | 1,389,600 | 11.703 | -1.95% |
| 2021-04-30 | 0 | 12.30 | 12.30 | 12.34 | 12.12 | 13.80 | 2,890,200 | 36,472,816 | 12.619 | 12.30 | 12.30 | 12.34 | 12.12 | 13.80 | 2,890,200 | 12.619 | -8.21% |
| 2021-04-29 | 0 | 13.40 | 13.36 | 13.40 | 12.98 | 13.44 | 769,600 | 10,172,640 | 13.218 | 13.40 | 13.36 | 13.40 | 12.98 | 13.44 | 769,600 | 13.218 | 2.13% |
| 2021-04-28 | 0 | 13.12 | 13.02 | 13.12 | 12.50 | 13.74 | 1,878,600 | 24,595,404 | 13.092 | 13.12 | 13.02 | 13.12 | 12.50 | 13.74 | 1,878,600 | 13.092 | -2.81% |
| 2021-04-27 | 0 | 13.50 | 13.50 | 13.52 | 11.94 | 13.50 | 4,725,200 | 60,543,552 | 12.813 | 13.50 | 13.50 | 13.52 | 11.94 | 13.50 | 4,725,200 | 12.813 | 14.41% |
| 2021-04-26 | 0 | 11.80 | 11.80 | 11.86 | 11.60 | 12.44 | 1,528,387 | 18,483,534 | 12.093 | 11.80 | 11.80 | 11.86 | 11.60 | 12.44 | 1,528,387 | 12.093 | -3.44% |
| 2021-04-23 | 0 | 12.22 | 12.20 | 12.22 | 11.90 | 12.68 | 2,262,000 | 27,604,308 | 12.203 | 12.22 | 12.20 | 12.22 | 11.90 | 12.68 | 2,262,000 | 12.203 | 1.16% |
| 2021-04-22 | 0 | 12.08 | 12.08 | 12.14 | 11.96 | 12.28 | 824,200 | 9,993,840 | 12.126 | 12.08 | 12.08 | 12.14 | 11.96 | 12.28 | 824,200 | 12.126 | 0.83% |
| 2021-04-21 | 0 | 11.98 | 11.96 | 11.98 | 11.88 | 12.58 | 2,264,400 | 27,247,448 | 12.033 | 11.98 | 11.96 | 11.98 | 11.88 | 12.58 | 2,264,400 | 12.033 | -5.52% |
| 2021-04-20 | 0 | 12.68 | 12.68 | 12.70 | 12.16 | 12.76 | 1,302,200 | 16,283,704 | 12.505 | 12.68 | 12.68 | 12.70 | 12.16 | 12.76 | 1,302,200 | 12.505 | 2.09% |
| 2021-04-19 | 0 | 12.42 | 12.42 | 12.44 | 11.88 | 12.80 | 1,793,877 | 22,311,987 | 12.438 | 12.42 | 12.42 | 12.44 | 11.88 | 12.80 | 1,793,877 | 12.438 | 6.88% |
| 2021-04-16 | 0 | 11.62 | 11.60 | 11.62 | 11.50 | 11.76 | 678,800 | 7,889,116 | 11.622 | 11.62 | 11.60 | 11.62 | 11.50 | 11.76 | 678,800 | 11.622 | 0.00% |
| 2021-04-15 | 0 | 11.62 | 11.56 | 11.62 | 11.36 | 11.98 | 460,204 | 5,329,446 | 11.581 | 11.62 | 11.56 | 11.62 | 11.36 | 11.98 | 460,204 | 11.581 | -2.02% |
| 2021-04-14 | 0 | 11.86 | 11.86 | 11.88 | 11.80 | 12.08 | 658,400 | 7,872,184 | 11.957 | 11.86 | 11.86 | 11.88 | 11.80 | 12.08 | 658,400 | 11.957 | -1.00% |
| 2021-04-13 | 0 | 11.98 | 11.96 | 11.98 | 11.88 | 12.30 | 446,000 | 5,381,588 | 12.066 | 11.98 | 11.96 | 11.98 | 11.88 | 12.30 | 446,000 | 12.066 | -1.96% |
| 2021-04-12 | 0 | 12.22 | 12.22 | 12.24 | 11.98 | 12.98 | 695,000 | 8,481,652 | 12.204 | 12.22 | 12.22 | 12.24 | 11.98 | 12.98 | 695,000 | 12.204 | -3.78% |
| 2021-04-09 | 0 | 12.70 | 12.68 | 12.70 | 12.52 | 12.98 | 832,805 | 10,601,090 | 12.729 | 12.70 | 12.68 | 12.70 | 12.52 | 12.98 | 832,805 | 12.729 | 0.00% |
| 2021-04-08 | 0 | 12.70 | 12.68 | 12.70 | 11.90 | 12.98 | 1,425,000 | 17,956,260 | 12.601 | 12.70 | 12.68 | 12.70 | 11.90 | 12.98 | 1,425,000 | 12.601 | 6.72% |
| 2021-04-07 | 0 | 11.90 | 11.88 | 11.90 | 11.32 | 12.18 | 775,500 | 9,195,570 | 11.858 | 11.90 | 11.88 | 11.90 | 11.32 | 12.18 | 775,500 | 11.858 | 5.12% |
| 2021-04-01 | 0 | 11.32 | 11.30 | 11.32 | 10.90 | 11.34 | 761,800 | 8,493,008 | 11.149 | 11.32 | 11.30 | 11.32 | 10.90 | 11.34 | 761,800 | 11.149 | 3.85% |
| 2021-03-31 | 0 | 10.90 | 10.90 | 10.94 | 10.86 | 11.46 | 346,000 | 3,807,348 | 11.004 | 10.90 | 10.90 | 10.94 | 10.86 | 11.46 | 346,000 | 11.004 | -4.22% |
| 2021-03-30 | 0 | 11.38 | 11.36 | 11.40 | 11.14 | 11.50 | 809,200 | 9,179,192 | 11.344 | 11.38 | 11.36 | 11.40 | 11.14 | 11.50 | 809,200 | 11.344 | 0.71% |
| 2021-03-29 | 0 | 11.30 | 11.16 | 11.30 | 10.94 | 11.38 | 680,600 | 7,538,700 | 11.077 | 11.30 | 11.16 | 11.30 | 10.94 | 11.38 | 680,600 | 11.077 | 1.07% |
| 2021-03-26 | 0 | 11.18 | 11.18 | 11.30 | 10.90 | 11.60 | 746,200 | 8,308,724 | 11.135 | 11.18 | 11.18 | 11.30 | 10.90 | 11.60 | 746,200 | 11.135 | -2.44% |
| 2021-03-25 | 0 | 11.46 | 11.28 | 11.46 | 10.86 | 11.82 | 744,400 | 8,537,128 | 11.468 | 11.46 | 11.28 | 11.46 | 10.86 | 11.82 | 744,400 | 11.468 | -0.87% |
| 2021-03-24 | 0 | 11.56 | 11.40 | 11.56 | 11.30 | 11.70 | 756,200 | 8,684,256 | 11.484 | 11.56 | 11.40 | 11.56 | 11.30 | 11.70 | 756,200 | 11.484 | 0.00% |
| 2021-03-23 | 0 | 11.56 | 11.56 | 11.62 | 11.50 | 12.90 | 591,400 | 7,045,636 | 11.913 | 11.56 | 11.56 | 11.62 | 11.50 | 12.90 | 591,400 | 11.913 | -9.26% |
| 2021-03-22 | 0 | 12.74 | 12.50 | 12.74 | 11.56 | 12.80 | 709,800 | 8,691,820 | 12.245 | 12.74 | 12.50 | 12.74 | 11.56 | 12.80 | 709,800 | 12.245 | 0.63% |
| 2021-03-19 | 0 | 12.66 | 12.68 | 12.76 | 12.56 | 13.34 | 518,000 | 6,694,296 | 12.923 | 12.66 | 12.68 | 12.76 | 12.56 | 13.34 | 518,000 | 12.923 | -5.52% |
| 2021-03-18 | 0 | 13.40 | 13.20 | 13.40 | 12.20 | 13.50 | 1,023,400 | 13,286,505 | 12.983 | 13.40 | 13.20 | 13.40 | 12.20 | 13.50 | 1,023,400 | 12.983 | 2.60% |
| 2021-03-17 | 0 | 13.06 | 12.94 | 13.08 | 12.84 | 13.84 | 1,323,189 | 17,844,514 | 13.486 | 13.06 | 12.94 | 13.08 | 12.84 | 13.84 | 1,323,189 | 13.486 | -0.31% |
| 2021-03-16 | 0 | 13.10 | 12.98 | 13.14 | 12.50 | 13.52 | 1,789,200 | 23,534,400 | 13.154 | 13.10 | 12.98 | 13.14 | 12.50 | 13.52 | 1,789,200 | 13.154 | 5.31% |
| 2021-03-15 | 0 | 12.44 | 12.44 | 12.50 | 11.00 | 13.00 | 1,349,643 | 16,679,271 | 12.358 | 12.44 | 12.44 | 12.50 | 11.00 | 13.00 | 1,349,643 | 12.358 | 9.31% |
| 2021-03-12 | 0 | 11.38 | 11.30 | 11.38 | 10.82 | 11.50 | 942,800 | 10,466,734 | 11.102 | 11.38 | 11.30 | 11.38 | 10.82 | 11.50 | 942,800 | 11.102 | 5.37% |
| 2021-03-11 | 0 | 10.80 | 10.80 | 10.88 | 10.62 | 11.10 | 623,400 | 6,775,193 | 10.868 | 10.80 | 10.80 | 10.88 | 10.62 | 11.10 | 623,400 | 10.868 | -0.55% |
| 2021-03-10 | 0 | 10.86 | 10.70 | 10.86 | 10.70 | 11.20 | 309,375 | 3,357,214 | 10.852 | 10.86 | 10.70 | 10.86 | 10.70 | 11.20 | 309,375 | 10.852 | 1.31% |
| 2021-03-09 | 0 | 10.72 | 10.66 | 10.72 | 10.30 | 11.12 | 786,400 | 8,422,911 | 10.711 | 10.72 | 10.66 | 10.72 | 10.30 | 11.12 | 786,400 | 10.711 | 1.52% |
| 2021-03-08 | 0 | 10.56 | 10.44 | 10.56 | 10.30 | 12.02 | 1,019,000 | 10,981,252 | 10.776 | 10.56 | 10.44 | 10.56 | 10.30 | 12.02 | 1,019,000 | 10.776 | -8.81% |
| 2021-03-05 | 0 | 11.58 | 11.42 | 11.58 | 10.84 | 12.28 | 1,310,404 | 15,054,280 | 11.488 | 11.58 | 11.42 | 11.58 | 10.84 | 12.28 | 1,310,404 | 11.488 | -5.85% |
| 2021-03-04 | 0 | 12.30 | 12.30 | 12.40 | 12.02 | 12.96 | 947,400 | 11,854,756 | 12.513 | 12.30 | 12.30 | 12.40 | 12.02 | 12.96 | 947,400 | 12.513 | -6.68% |
| 2021-03-03 | 0 | 13.18 | 12.84 | 13.18 | 12.20 | 13.20 | 1,585,400 | 20,263,892 | 12.782 | 13.18 | 12.84 | 13.18 | 12.20 | 13.20 | 1,585,400 | 12.782 | 7.50% |
| 2021-03-02 | 0 | 12.26 | 12.24 | 12.30 | 11.56 | 12.66 | 1,131,200 | 13,706,704 | 12.117 | 12.26 | 12.24 | 12.30 | 11.56 | 12.66 | 1,131,200 | 12.117 | -0.81% |
| 2021-03-01 | 0 | 12.36 | 12.36 | 12.40 | 11.90 | 12.82 | 573,440 | 7,076,194 | 12.340 | 12.36 | 12.36 | 12.40 | 11.90 | 12.82 | 573,440 | 12.340 | 2.66% |
| 2021-02-26 | 0 | 12.04 | 11.84 | 12.04 | 11.56 | 12.98 | 1,251,523 | 15,290,864 | 12.218 | 12.04 | 11.84 | 12.04 | 11.56 | 12.98 | 1,251,523 | 12.218 | -8.37% |
| 2021-02-25 | 0 | 13.14 | 13.00 | 13.14 | 12.50 | 14.28 | 1,924,989 | 25,747,536 | 13.375 | 13.14 | 13.00 | 13.14 | 12.50 | 14.28 | 1,924,989 | 13.375 | 3.46% |
| 2021-02-24 | 0 | 12.70 | 12.70 | 12.72 | 12.40 | 13.50 | 2,286,284 | 29,763,145 | 13.018 | 12.70 | 12.70 | 12.72 | 12.40 | 13.50 | 2,286,284 | 13.018 | -5.51% |
| 2021-02-23 | 0 | 13.44 | 13.40 | 13.44 | 11.60 | 13.76 | 2,191,025 | 28,309,200 | 12.921 | 13.44 | 13.40 | 13.44 | 11.60 | 13.76 | 2,191,025 | 12.921 | 18.94% |
| 2021-02-22 | 0 | 11.30 | 11.30 | 11.36 | 10.90 | 11.84 | 1,176,400 | 13,396,040 | 11.387 | 11.30 | 11.30 | 11.36 | 10.90 | 11.84 | 1,176,400 | 11.387 | 2.54% |
| 2021-02-19 | 0 | 11.02 | 10.88 | 11.02 | 10.80 | 11.96 | 828,000 | 9,160,132 | 11.063 | 11.02 | 10.88 | 11.02 | 10.80 | 11.96 | 828,000 | 11.063 | -4.01% |
| 2021-02-18 | 0 | 11.48 | 11.42 | 11.48 | 11.02 | 12.04 | 434,010 | 5,008,378 | 11.540 | 11.48 | 11.42 | 11.48 | 11.02 | 12.04 | 434,010 | 11.540 | -1.37% |
| 2021-02-17 | 0 | 11.64 | 11.60 | 11.64 | 11.38 | 12.62 | 1,096,600 | 13,109,824 | 11.955 | 11.64 | 11.60 | 11.64 | 11.38 | 12.62 | 1,096,600 | 11.955 | -6.13% |
| 2021-02-16 | 0 | 12.40 | 12.38 | 12.40 | 11.88 | 12.72 | 851,400 | 10,512,188 | 12.347 | 12.40 | 12.38 | 12.40 | 11.88 | 12.72 | 851,400 | 12.347 | 5.44% |
| 2021-02-11 | 0 | 11.76 | 11.74 | 11.76 | 11.70 | 12.72 | 967,000 | 11,688,456 | 12.087 | 11.76 | 11.74 | 11.76 | 11.70 | 12.72 | 967,000 | 12.087 | 2.26% |
| 2021-02-10 | 0 | 11.50 | 11.50 | 11.62 | 11.26 | 11.82 | 660,400 | 7,612,064 | 11.526 | 11.50 | 11.50 | 11.62 | 11.26 | 11.82 | 660,400 | 11.526 | -0.69% |
| 2021-02-09 | 0 | 11.58 | 11.54 | 11.58 | 10.22 | 11.84 | 2,763,600 | 31,426,608 | 11.372 | 11.58 | 11.54 | 11.58 | 10.22 | 11.84 | 2,763,600 | 11.372 | 8.63% |
| 2021-02-08 | 0 | 10.66 | 10.66 | 10.70 | 8.750 | 10.80 | 3,265,224 | 32,368,533 | 9.9131 | 10.66 | 10.66 | 10.70 | 8.750 | 10.80 | 3,265,224 | 9.9131 | 22.39% |
| 2021-02-05 | 0 | 8.710 | 8.710 | 8.770 | 8.030 | 8.900 | 887,700 | 7,668,564 | 8.6387 | 8.710 | 8.710 | 8.770 | 8.030 | 8.900 | 887,700 | 8.6387 | 5.70% |
| 2021-02-04 | 0 | 8.240 | 8.200 | 8.240 | 8.100 | 8.390 | 304,025 | 2,490,599 | 8.1921 | 8.240 | 8.200 | 8.240 | 8.100 | 8.390 | 304,025 | 8.1921 | 0.49% |
| 2021-02-03 | 0 | 8.200 | 8.080 | 8.200 | 8.000 | 8.400 | 261,450 | 2,135,520 | 8.1680 | 8.200 | 8.080 | 8.200 | 8.000 | 8.400 | 261,450 | 8.1680 | 2.12% |
| 2021-02-02 | 0 | 8.030 | 8.000 | 8.030 | 7.870 | 8.110 | 392,800 | 3,126,128 | 7.9586 | 8.030 | 8.000 | 8.030 | 7.870 | 8.110 | 392,800 | 7.9586 | 1.90% |
| 2021-02-01 | 0 | 7.880 | 7.800 | 7.880 | 7.740 | 8.040 | 162,800 | 1,282,506 | 7.8778 | 7.880 | 7.800 | 7.880 | 7.740 | 8.040 | 162,800 | 7.8778 | -0.88% |
| 2021-01-29 | 0 | 7.950 | 7.920 | 7.950 | 7.950 | 8.200 | 179,800 | 1,440,180 | 8.0099 | 7.950 | 7.920 | 7.950 | 7.950 | 8.200 | 179,800 | 8.0099 | -1.24% |
| 2021-01-28 | 0 | 8.050 | 7.990 | 8.050 | 7.810 | 8.150 | 600,169 | 4,778,234 | 7.9615 | 8.050 | 7.990 | 8.050 | 7.810 | 8.150 | 600,169 | 7.9615 | -3.48% |
| 2021-01-27 | 0 | 8.340 | 8.320 | 8.340 | 8.160 | 8.540 | 211,131 | 1,757,761 | 8.3255 | 8.340 | 8.320 | 8.340 | 8.160 | 8.540 | 211,131 | 8.3255 | -3.02% |
| 2021-01-26 | 0 | 8.600 | 8.600 | 8.620 | 8.080 | 8.660 | 606,400 | 5,149,498 | 8.4919 | 8.600 | 8.600 | 8.620 | 8.080 | 8.660 | 606,400 | 8.4919 | 2.50% |
| 2021-01-25 | 0 | 8.390 | 8.320 | 8.390 | 7.850 | 8.390 | 486,400 | 3,999,070 | 8.2218 | 8.390 | 8.320 | 8.390 | 7.850 | 8.390 | 486,400 | 8.2218 | 5.01% |
| 2021-01-22 | 0 | 7.990 | 7.950 | 7.990 | 7.690 | 8.200 | 652,800 | 5,132,656 | 7.8625 | 7.990 | 7.950 | 7.990 | 7.690 | 8.200 | 652,800 | 7.8625 | -2.56% |
| 2021-01-21 | 0 | 8.200 | 8.080 | 8.200 | 8.000 | 8.470 | 540,585 | 4,398,106 | 8.1358 | 8.200 | 8.080 | 8.200 | 8.000 | 8.470 | 540,585 | 8.1358 | -2.38% |
| 2021-01-20 | 0 | 8.400 | 8.370 | 8.400 | 8.320 | 8.800 | 443,853 | 3,755,455 | 8.4610 | 8.400 | 8.370 | 8.400 | 8.320 | 8.800 | 443,853 | 8.4610 | -3.34% |
| 2021-01-19 | 0 | 8.690 | 8.600 | 8.690 | 8.350 | 8.850 | 507,400 | 4,342,878 | 8.5591 | 8.690 | 8.600 | 8.690 | 8.350 | 8.850 | 507,400 | 8.5591 | -2.47% |
| 2021-01-18 | 0 | 8.910 | 8.900 | 8.910 | 8.390 | 9.010 | 481,478 | 4,286,224 | 8.9022 | 8.910 | 8.900 | 8.910 | 8.390 | 9.010 | 481,478 | 8.9022 | 1.37% |
| 2021-01-15 | 0 | 8.790 | 8.780 | 8.790 | 8.660 | 9.190 | 383,200 | 3,423,816 | 8.9348 | 8.790 | 8.780 | 8.790 | 8.660 | 9.190 | 383,200 | 8.9348 | -0.45% |
| 2021-01-14 | 0 | 8.830 | 8.760 | 8.830 | 8.780 | 9.000 | 224,525 | 1,998,278 | 8.9000 | 8.830 | 8.760 | 8.830 | 8.780 | 9.000 | 224,525 | 8.9000 | 0.34% |
| 2021-01-13 | 0 | 8.800 | 8.750 | 8.880 | 8.620 | 9.140 | 327,400 | 2,895,204 | 8.8430 | 8.800 | 8.750 | 8.880 | 8.620 | 9.140 | 327,400 | 8.8430 | -2.22% |
| 2021-01-12 | 0 | 9.000 | 8.950 | 9.000 | 8.500 | 9.200 | 1,287,400 | 11,451,038 | 8.8947 | 9.000 | 8.950 | 9.000 | 8.500 | 9.200 | 1,287,400 | 8.8947 | 7.40% |
| 2021-01-11 | 0 | 8.380 | 8.380 | 8.390 | 8.190 | 8.420 | 223,850 | 1,856,666 | 8.2942 | 8.380 | 8.380 | 8.390 | 8.190 | 8.420 | 223,850 | 8.2942 | -0.71% |
| 2021-01-08 | 0 | 8.440 | 8.350 | 8.440 | 8.260 | 8.450 | 308,400 | 2,575,426 | 8.3509 | 8.440 | 8.350 | 8.440 | 8.260 | 8.450 | 308,400 | 8.3509 | -0.71% |
| 2021-01-07 | 0 | 8.500 | 8.500 | 8.530 | 8.250 | 8.630 | 483,000 | 4,065,762 | 8.4177 | 8.500 | 8.500 | 8.530 | 8.250 | 8.630 | 483,000 | 8.4177 | -2.30% |
| 2021-01-06 | 0 | 8.700 | 8.640 | 8.690 | 8.500 | 8.700 | 308,600 | 2,665,304 | 8.6368 | 8.700 | 8.640 | 8.690 | 8.500 | 8.700 | 308,600 | 8.6368 | 2.96% |
| 2021-01-05 | 0 | 8.450 | 8.390 | 8.450 | 8.210 | 8.700 | 804,600 | 6,695,896 | 8.3220 | 8.450 | 8.390 | 8.450 | 8.210 | 8.700 | 804,600 | 8.3220 | -2.87% |
| 2021-01-04 | 0 | 8.700 | 8.620 | 8.700 | 8.200 | 8.970 | 1,475,240 | 12,856,808 | 8.7151 | 8.700 | 8.620 | 8.700 | 8.200 | 8.970 | 1,475,240 | 8.7151 | 5.45% |
| 2020-12-31 | 0 | 8.250 | 8.230 | 8.250 | 7.890 | 8.250 | 357,400 | 2,878,028 | 8.0527 | 8.250 | 8.230 | 8.250 | 7.890 | 8.250 | 357,400 | 8.0527 | 4.56% |
| 2020-12-30 | 0 | 7.890 | 7.880 | 7.890 | 7.720 | 7.890 | 197,600 | 1,540,590 | 7.7965 | 7.890 | 7.880 | 7.890 | 7.720 | 7.890 | 197,600 | 7.7965 | 0.38% |
| 2020-12-29 | 0 | 7.860 | 7.820 | 7.860 | 7.660 | 7.870 | 307,600 | 2,406,376 | 7.8231 | 7.860 | 7.820 | 7.860 | 7.660 | 7.870 | 307,600 | 7.8231 | 0.00% |
| 2020-12-28 | 0 | 7.860 | 7.740 | 7.860 | 7.680 | 8.100 | 342,800 | 2,671,804 | 7.7941 | 7.860 | 7.740 | 7.860 | 7.680 | 8.100 | 342,800 | 7.7941 | -1.38% |
| 2020-12-24 | 0 | 7.970 | 7.850 | 7.970 | 7.900 | 8.180 | 59,000 | 470,866 | 7.9808 | 7.970 | 7.850 | 7.970 | 7.900 | 8.180 | 59,000 | 7.9808 | 0.76% |
| 2020-12-23 | 0 | 7.910 | 7.700 | 7.910 | 7.690 | 8.000 | 168,200 | 1,312,954 | 7.8059 | 7.910 | 7.700 | 7.910 | 7.690 | 8.000 | 168,200 | 7.8059 | 0.25% |
| 2020-12-22 | 0 | 7.890 | 7.610 | 7.890 | 7.620 | 8.030 | 259,400 | 2,010,018 | 7.7487 | 7.890 | 7.610 | 7.890 | 7.620 | 8.030 | 259,400 | 7.7487 | -1.74% |
| 2020-12-21 | 0 | 8.030 | 7.800 | 8.010 | 7.850 | 8.160 | 224,600 | 1,800,516 | 8.0165 | 8.030 | 7.800 | 8.010 | 7.850 | 8.160 | 224,600 | 8.0165 | -1.59% |
| 2020-12-18 | 0 | 8.160 | 8.160 | 8.180 | 7.960 | 8.190 | 190,200 | 1,536,260 | 8.0771 | 8.160 | 8.160 | 8.180 | 7.960 | 8.190 | 190,200 | 8.0771 | 0.62% |
| 2020-12-17 | 0 | 8.110 | 8.080 | 8.110 | 8.110 | 8.240 | 233,800 | 1,905,448 | 8.1499 | 8.110 | 8.080 | 8.110 | 8.110 | 8.240 | 233,800 | 8.1499 | -0.49% |
| 2020-12-16 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.180 | 329,649 | 2,677,627 | 8.1227 | 8.150 | 8.100 | 8.150 | 8.000 | 8.180 | 329,649 | 8.1227 | 0.00% |
| 2020-12-15 | 0 | 8.150 | 8.130 | 8.150 | 8.030 | 8.190 | 205,800 | 1,671,120 | 8.1201 | 8.150 | 8.130 | 8.150 | 8.030 | 8.190 | 205,800 | 8.1201 | 2.64% |
| 2020-12-14 | 0 | 7.940 | 7.940 | 8.040 | 7.790 | 8.040 | 213,600 | 1,698,568 | 7.9521 | 7.940 | 7.940 | 8.040 | 7.790 | 8.040 | 213,600 | 7.9521 | 1.93% |
| 2020-12-11 | 0 | 7.790 | 7.620 | 7.790 | 7.500 | 7.910 | 243,210 | 1,869,738 | 7.6878 | 7.790 | 7.620 | 7.790 | 7.500 | 7.910 | 243,210 | 7.6878 | 1.83% |
| 2020-12-10 | 0 | 7.650 | 7.610 | 7.650 | 7.500 | 7.780 | 76,241 | 585,536 | 7.6801 | 7.650 | 7.610 | 7.650 | 7.500 | 7.780 | 76,241 | 7.6801 | -0.65% |
| 2020-12-09 | 0 | 7.700 | 7.600 | 7.700 | 7.600 | 7.890 | 196,517 | 1,514,836 | 7.7084 | 7.700 | 7.600 | 7.700 | 7.600 | 7.890 | 196,517 | 7.7084 | -0.26% |
| 2020-12-08 | 0 | 7.720 | 7.720 | 7.830 | 7.610 | 7.900 | 227,025 | 1,763,015 | 7.7657 | 7.720 | 7.720 | 7.830 | 7.610 | 7.900 | 227,025 | 7.7657 | -2.89% |
| 2020-12-07 | 0 | 7.950 | 7.920 | 7.950 | 7.730 | 7.960 | 118,634 | 929,466 | 7.8347 | 7.950 | 7.920 | 7.950 | 7.730 | 7.960 | 118,634 | 7.8347 | -0.75% |
| 2020-12-04 | 0 | 8.010 | 7.910 | 8.010 | 7.820 | 8.100 | 147,154 | 1,163,989 | 7.9100 | 8.010 | 7.910 | 8.010 | 7.820 | 8.100 | 147,154 | 7.9100 | -0.62% |
| 2020-12-03 | 0 | 8.060 | 7.980 | 8.040 | 7.940 | 8.100 | 64,800 | 520,626 | 8.0344 | 8.060 | 7.980 | 8.040 | 7.940 | 8.100 | 64,800 | 8.0344 | 2.03% |
| 2020-12-02 | 0 | 7.900 | 7.900 | 8.080 | 7.820 | 8.250 | 342,400 | 2,734,842 | 7.9873 | 7.900 | 7.900 | 8.080 | 7.820 | 8.250 | 342,400 | 7.9873 | -4.24% |
| 2020-12-01 | 0 | 8.250 | 8.250 | 8.270 | 8.030 | 8.340 | 274,800 | 2,241,756 | 8.1578 | 8.250 | 8.250 | 8.270 | 8.030 | 8.340 | 274,800 | 8.1578 | 0.61% |
| 2020-11-30 | 0 | 8.200 | 8.140 | 8.310 | 8.080 | 8.310 | 310,543 | 2,541,006 | 8.1825 | 8.200 | 8.140 | 8.310 | 8.080 | 8.310 | 310,543 | 8.1825 | -2.03% |
| 2020-11-27 | 0 | 8.370 | 8.250 | 8.400 | 7.990 | 8.400 | 460,195 | 3,783,116 | 8.2207 | 8.370 | 8.250 | 8.400 | 7.990 | 8.400 | 460,195 | 8.2207 | -0.59% |
| 2020-11-26 | 0 | 8.420 | 8.300 | 8.440 | 8.250 | 8.690 | 261,800 | 2,201,022 | 8.4073 | 8.420 | 8.300 | 8.440 | 8.250 | 8.690 | 261,800 | 8.4073 | -1.29% |
| 2020-11-25 | 0 | 8.530 | 8.490 | 8.530 | 7.640 | 8.530 | 2,001,800 | 16,626,826 | 8.3059 | 8.530 | 8.490 | 8.530 | 7.640 | 8.530 | 2,001,800 | 8.3059 | 9.50% |
| 2020-11-24 | 0 | 7.790 | 7.750 | 7.770 | 7.550 | 8.050 | 477,222 | 3,769,350 | 7.8985 | 7.790 | 7.750 | 7.770 | 7.550 | 8.050 | 477,222 | 7.8985 | 1.30% |
| 2020-11-23 | 0 | 7.690 | 7.600 | 7.690 | 7.520 | 7.770 | 342,100 | 2,604,403 | 7.6130 | 7.690 | 7.600 | 7.690 | 7.520 | 7.770 | 342,100 | 7.6130 | -0.77% |
| 2020-11-20 | 0 | 7.750 | 7.750 | 7.770 | 7.690 | 8.000 | 230,600 | 1,810,512 | 7.8513 | 7.750 | 7.750 | 7.770 | 7.690 | 8.000 | 230,600 | 7.8513 | -0.64% |
| 2020-11-19 | 0 | 7.800 | 7.650 | 7.800 | 7.610 | 7.990 | 378,600 | 2,931,190 | 7.7422 | 7.800 | 7.650 | 7.800 | 7.610 | 7.990 | 378,600 | 7.7422 | -0.76% |
| 2020-11-18 | 0 | 7.860 | 7.850 | 7.940 | 7.780 | 7.980 | 108,400 | 853,722 | 7.8757 | 7.860 | 7.850 | 7.940 | 7.780 | 7.980 | 108,400 | 7.8757 | -0.63% |
| 2020-11-17 | 0 | 7.910 | 7.820 | 7.910 | 7.580 | 8.160 | 751,400 | 5,963,224 | 7.9362 | 7.910 | 7.820 | 7.910 | 7.580 | 8.160 | 751,400 | 7.9362 | 5.47% |
| 2020-11-16 | 0 | 7.500 | 7.340 | 7.500 | 7.180 | 7.570 | 482,800 | 3,552,634 | 7.3584 | 7.500 | 7.340 | 7.500 | 7.180 | 7.570 | 482,800 | 7.3584 | 6.08% |
| 2020-11-13 | 0 | 7.070 | 7.060 | 7.070 | 7.030 | 7.200 | 203,600 | 1,445,762 | 7.1010 | 7.070 | 7.060 | 7.070 | 7.030 | 7.200 | 203,600 | 7.1010 | -2.08% |
| 2020-11-12 | 0 | 7.220 | 7.130 | 7.220 | 7.120 | 7.370 | 260,000 | 1,868,852 | 7.1879 | 7.220 | 7.130 | 7.220 | 7.120 | 7.370 | 260,000 | 7.1879 | -1.63% |
| 2020-11-11 | 0 | 7.340 | 7.300 | 7.340 | 7.180 | 7.680 | 937,000 | 6,978,202 | 7.4474 | 7.340 | 7.300 | 7.340 | 7.180 | 7.680 | 937,000 | 7.4474 | 2.23% |
| 2020-11-10 | 0 | 7.180 | 7.160 | 7.180 | 7.090 | 7.450 | 3,641,400 | 26,349,542 | 7.2361 | 7.180 | 7.160 | 7.180 | 7.090 | 7.450 | 3,641,400 | 7.2361 | 12.01% |
| 2020-11-09 | 0 | 6.410 | 6.410 | 6.490 | 6.410 | 6.580 | 501,800 | 3,239,016 | 6.4548 | 6.410 | 6.410 | 6.490 | 6.410 | 6.580 | 501,800 | 6.4548 | -0.93% |
| 2020-11-06 | 0 | 6.470 | 6.450 | 6.470 | 6.400 | 6.610 | 171,800 | 1,111,708 | 6.4709 | 6.470 | 6.450 | 6.470 | 6.400 | 6.610 | 171,800 | 6.4709 | -0.31% |
| 2020-11-05 | 0 | 6.490 | 6.420 | 6.500 | 6.310 | 6.520 | 287,200 | 1,864,466 | 6.4919 | 6.490 | 6.420 | 6.500 | 6.310 | 6.520 | 287,200 | 6.4919 | 3.02% |
| 2020-11-04 | 0 | 6.300 | 6.300 | 6.330 | 6.240 | 6.670 | 376,988 | 2,397,198 | 6.3588 | 6.300 | 6.300 | 6.330 | 6.240 | 6.670 | 376,988 | 6.3588 | -0.94% |
| 2020-11-03 | 0 | 6.360 | 6.360 | 6.470 | 6.240 | 6.740 | 455,000 | 2,924,198 | 6.4268 | 6.360 | 6.360 | 6.470 | 6.240 | 6.740 | 455,000 | 6.4268 | 0.95% |
| 2020-11-02 | 0 | 6.300 | 6.250 | 6.270 | 6.210 | 6.540 | 379,400 | 2,393,372 | 6.3083 | 6.300 | 6.250 | 6.270 | 6.210 | 6.540 | 379,400 | 6.3083 | -2.63% |
| 2020-10-30 | 0 | 6.470 | 6.470 | 6.480 | 6.400 | 6.830 | 758,002 | 4,974,145 | 6.5622 | 6.470 | 6.470 | 6.480 | 6.400 | 6.830 | 758,002 | 6.5622 | -5.69% |
| 2020-10-29 | 0 | 6.860 | 6.880 | 6.910 | 6.800 | 7.020 | 248,600 | 1,709,576 | 6.8768 | 6.860 | 6.880 | 6.910 | 6.800 | 7.020 | 248,600 | 6.8768 | -0.72% |
| 2020-10-28 | 0 | 6.910 | 6.910 | 7.000 | 6.860 | 7.250 | 24,972,600 | 181,120,405 | 7.2528 | 6.910 | 6.910 | 7.000 | 6.860 | 7.250 | 24,972,600 | 7.2528 | -2.68% |
| 2020-10-27 | 0 | 7.100 | 7.090 | 7.100 | 7.090 | 7.620 | 390,800 | 2,815,584 | 7.2047 | 7.100 | 7.090 | 7.100 | 7.090 | 7.620 | 390,800 | 7.2047 | -4.70% |
| 2020-10-23 | 0 | 7.450 | 7.420 | 7.450 | 7.190 | 7.450 | 157,800 | 1,154,350 | 7.3153 | 7.450 | 7.420 | 7.450 | 7.190 | 7.450 | 157,800 | 7.3153 | 2.05% |
| 2020-10-22 | 0 | 7.300 | 7.200 | 7.300 | 7.160 | 7.300 | 58,126 | 421,761 | 7.2560 | 7.300 | 7.200 | 7.300 | 7.160 | 7.300 | 58,126 | 7.2560 | 0.69% |
| 2020-10-21 | 0 | 7.250 | 7.250 | 7.410 | 7.170 | 7.440 | 80,988 | 587,398 | 7.2529 | 7.250 | 7.250 | 7.410 | 7.170 | 7.440 | 80,988 | 7.2529 | 0.83% |
| 2020-10-20 | 0 | 7.190 | 7.190 | 7.200 | 7.180 | 7.400 | 260,600 | 1,880,474 | 7.2159 | 7.190 | 7.190 | 7.200 | 7.180 | 7.400 | 260,600 | 7.2159 | -0.69% |
| 2020-10-19 | 0 | 7.240 | 7.240 | 7.270 | 7.240 | 7.410 | 332,600 | 2,433,008 | 7.3151 | 7.240 | 7.240 | 7.270 | 7.240 | 7.410 | 332,600 | 7.3151 | -1.90% |
| 2020-10-16 | 0 | 7.380 | 7.380 | 7.430 | 7.320 | 7.540 | 264,200 | 1,961,512 | 7.4243 | 7.380 | 7.380 | 7.430 | 7.320 | 7.540 | 264,200 | 7.4243 | -1.86% |
| 2020-10-15 | 0 | 7.520 | 7.520 | 7.690 | 7.350 | 7.530 | 86,400 | 644,214 | 7.4562 | 7.520 | 7.520 | 7.690 | 7.350 | 7.530 | 86,400 | 7.4562 | 1.08% |
| 2020-10-14 | 0 | 7.440 | 7.440 | 7.500 | 7.330 | 7.690 | 754,200 | 5,616,382 | 7.4468 | 7.440 | 7.440 | 7.500 | 7.330 | 7.690 | 754,200 | 7.4468 | -4.62% |
| 2020-10-12 | 0 | 7.800 | 7.650 | 7.800 | 7.560 | 8.180 | 511,800 | 4,023,580 | 7.8616 | 7.800 | 7.650 | 7.800 | 7.560 | 8.180 | 511,800 | 7.8616 | -1.64% |
| 2020-10-09 | 0 | 7.930 | 7.900 | 7.910 | 7.890 | 8.330 | 147,800 | 1,192,726 | 8.0699 | 7.930 | 7.900 | 7.910 | 7.890 | 8.330 | 147,800 | 8.0699 | -2.10% |
| 2020-10-08 | 0 | 8.100 | 8.010 | 8.100 | 7.770 | 8.300 | 323,200 | 2,620,214 | 8.1071 | 8.100 | 8.010 | 8.100 | 7.770 | 8.300 | 323,200 | 8.1071 | 3.32% |
| 2020-10-07 | 0 | 7.840 | 7.840 | 7.960 | 7.700 | 7.990 | 141,600 | 1,118,506 | 7.8991 | 7.840 | 7.840 | 7.960 | 7.700 | 7.990 | 141,600 | 7.8991 | -0.63% |
| 2020-10-06 | 0 | 7.890 | 7.840 | 7.900 | 7.760 | 7.950 | 93,212 | 733,923 | 7.8737 | 7.890 | 7.840 | 7.900 | 7.760 | 7.950 | 93,212 | 7.8737 | 3.14% |
| 2020-10-05 | 0 | 7.650 | 7.650 | 7.740 | 7.550 | 7.830 | 45,844 | 350,074 | 7.6362 | 7.650 | 7.650 | 7.740 | 7.550 | 7.830 | 45,844 | 7.6362 | 0.79% |
| 2020-09-30 | 0 | 7.590 | 7.550 | 7.640 | 7.470 | 7.730 | 80,000 | 605,356 | 7.5670 | 7.590 | 7.550 | 7.640 | 7.470 | 7.730 | 80,000 | 7.5670 | 0.13% |
| 2020-09-29 | 0 | 7.580 | 7.520 | 7.580 | 7.400 | 7.620 | 165,000 | 1,239,800 | 7.5139 | 7.580 | 7.520 | 7.580 | 7.400 | 7.620 | 165,000 | 7.5139 | 0.93% |
| 2020-09-28 | 0 | 7.510 | 7.510 | 7.530 | 7.470 | 7.680 | 160,400 | 1,209,582 | 7.5410 | 7.510 | 7.510 | 7.530 | 7.470 | 7.680 | 160,400 | 7.5410 | 0.40% |
| 2020-09-25 | 0 | 7.480 | 7.430 | 7.480 | 7.480 | 7.950 | 48,200 | 364,756 | 7.5676 | 7.480 | 7.430 | 7.480 | 7.480 | 7.950 | 48,200 | 7.5676 | 0.00% |
| 2020-09-24 | 0 | 7.480 | 7.480 | 7.520 | 7.300 | 7.690 | 307,400 | 2,298,882 | 7.4785 | 7.480 | 7.480 | 7.520 | 7.300 | 7.690 | 307,400 | 7.4785 | 1.08% |
| 2020-09-23 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.590 | 298,400 | 2,225,944 | 7.4596 | 7.400 | 7.400 | 7.500 | 7.400 | 7.590 | 298,400 | 7.4596 | -1.86% |
| 2020-09-22 | 0 | 7.540 | 7.540 | 7.590 | 7.510 | 7.930 | 432,000 | 3,336,724 | 7.7239 | 7.540 | 7.540 | 7.590 | 7.510 | 7.930 | 432,000 | 7.7239 | -6.22% |
| 2020-09-21 | 0 | 8.040 | 8.040 | 8.100 | 7.970 | 8.320 | 229,200 | 1,854,514 | 8.0912 | 8.040 | 8.040 | 8.100 | 7.970 | 8.320 | 229,200 | 8.0912 | -1.95% |
| 2020-09-18 | 0 | 8.200 | 8.000 | 8.200 | 7.970 | 8.210 | 167,400 | 1,358,700 | 8.1165 | 8.200 | 8.000 | 8.200 | 7.970 | 8.210 | 167,400 | 8.1165 | 1.99% |
| 2020-09-17 | 0 | 8.040 | 7.980 | 8.040 | 7.980 | 8.350 | 241,800 | 1,952,160 | 8.0734 | 8.040 | 7.980 | 8.040 | 7.980 | 8.350 | 241,800 | 8.0734 | -1.11% |
| 2020-09-16 | 0 | 8.130 | 8.130 | 8.200 | 7.670 | 8.260 | 895,800 | 7,275,499 | 8.1218 | 8.130 | 8.130 | 8.200 | 7.670 | 8.260 | 895,800 | 8.1218 | 4.77% |
| 2020-09-15 | 0 | 7.760 | 7.700 | 7.760 | 7.520 | 8.180 | 645,850 | 5,001,203 | 7.7436 | 7.760 | 7.700 | 7.760 | 7.520 | 8.180 | 645,850 | 7.7436 | 0.00% |
| 2020-09-14 | 0 | 7.760 | 7.630 | 7.760 | 7.550 | 7.760 | 148,000 | 1,136,568 | 7.6795 | 7.760 | 7.630 | 7.760 | 7.550 | 7.760 | 148,000 | 7.6795 | 1.57% |
| 2020-09-11 | 0 | 7.640 | 7.630 | 7.680 | 7.530 | 7.980 | 279,200 | 2,161,488 | 7.7417 | 7.640 | 7.630 | 7.680 | 7.530 | 7.980 | 279,200 | 7.7417 | -1.55% |
| 2020-09-10 | 0 | 7.760 | 7.750 | 7.820 | 7.750 | 7.820 | 97,600 | 759,480 | 7.7816 | 7.760 | 7.750 | 7.820 | 7.750 | 7.820 | 97,600 | 7.7816 | 0.65% |
| 2020-09-09 | 0 | 7.710 | 7.630 | 7.740 | 7.460 | 7.800 | 228,200 | 1,746,404 | 7.6530 | 7.710 | 7.630 | 7.740 | 7.460 | 7.800 | 228,200 | 7.6530 | 1.05% |
| 2020-09-08 | 0 | 7.630 | 7.630 | 7.710 | 7.600 | 7.970 | 331,425 | 2,551,750 | 7.6993 | 7.630 | 7.630 | 7.710 | 7.600 | 7.970 | 331,425 | 7.6993 | -3.54% |
| 2020-09-07 | 0 | 7.910 | 7.780 | 7.910 | 7.700 | 7.970 | 361,000 | 2,834,924 | 7.8530 | 7.910 | 7.780 | 7.910 | 7.700 | 7.970 | 361,000 | 7.8530 | 2.59% |
| 2020-09-04 | 0 | 7.710 | 7.710 | 7.810 | 7.610 | 7.910 | 269,600 | 2,085,886 | 7.7370 | 7.710 | 7.710 | 7.810 | 7.610 | 7.910 | 269,600 | 7.7370 | -2.53% |
| 2020-09-03 | 0 | 7.910 | 7.900 | 7.980 | 7.810 | 8.000 | 248,800 | 1,961,116 | 7.8823 | 7.910 | 7.900 | 7.980 | 7.810 | 8.000 | 248,800 | 7.8823 | 0.13% |
| 2020-09-02 | 0 | 7.900 | 7.880 | 7.900 | 7.880 | 7.990 | 299,400 | 2,369,152 | 7.9130 | 7.900 | 7.880 | 7.900 | 7.880 | 7.990 | 299,400 | 7.9130 | -0.88% |
| 2020-09-01 | 0 | 7.970 | 7.960 | 7.970 | 7.800 | 8.400 | 496,800 | 3,981,377 | 8.0140 | 7.970 | 7.960 | 7.970 | 7.800 | 8.400 | 496,800 | 8.0140 | -3.98% |
| 2020-08-31 | 0 | 8.300 | 8.300 | 8.320 | 8.270 | 8.380 | 350,600 | 2,915,146 | 8.3147 | 8.300 | 8.300 | 8.320 | 8.270 | 8.380 | 350,600 | 8.3147 | 0.48% |
| 2020-08-28 | 0 | 8.260 | 8.260 | 8.340 | 8.240 | 8.420 | 377,600 | 3,142,222 | 8.3216 | 8.260 | 8.260 | 8.340 | 8.240 | 8.420 | 377,600 | 8.3216 | 0.12% |
| 2020-08-27 | 0 | 8.250 | 8.250 | 8.310 | 8.210 | 8.470 | 564,400 | 4,664,328 | 8.2642 | 8.250 | 8.250 | 8.310 | 8.210 | 8.470 | 564,400 | 8.2642 | -1.32% |
| 2020-08-26 | 0 | 8.360 | 8.250 | 8.360 | 8.080 | 8.500 | 1,162,767 | 9,667,792 | 8.3145 | 8.360 | 8.250 | 8.360 | 8.080 | 8.500 | 1,162,767 | 8.3145 | -0.48% |
| 2020-08-25 | 0 | 8.400 | 8.400 | 8.420 | 8.220 | 8.530 | 401,600 | 3,366,684 | 8.3832 | 8.400 | 8.400 | 8.420 | 8.220 | 8.530 | 401,600 | 8.3832 | -0.24% |
| 2020-08-24 | 0 | 8.420 | 8.350 | 8.420 | 8.320 | 8.580 | 363,600 | 3,058,762 | 8.4124 | 8.420 | 8.350 | 8.420 | 8.320 | 8.580 | 363,600 | 8.4124 | 0.24% |
| 2020-08-21 | 0 | 8.400 | 8.310 | 8.400 | 8.100 | 8.530 | 438,600 | 3,649,912 | 8.3217 | 8.400 | 8.310 | 8.400 | 8.100 | 8.530 | 438,600 | 8.3217 | 4.61% |
| 2020-08-20 | 0 | 8.030 | 7.990 | 8.030 | 7.950 | 8.350 | 503,600 | 4,117,434 | 8.1760 | 8.030 | 7.990 | 8.030 | 7.950 | 8.350 | 503,600 | 8.1760 | -2.67% |
| 2020-08-19 | 0 | 8.250 | 8.250 | 8.350 | 8.210 | 8.470 | 231,800 | 1,930,138 | 8.3267 | 8.250 | 8.250 | 8.350 | 8.210 | 8.470 | 231,800 | 8.3267 | -1.43% |
| 2020-08-18 | 0 | 8.370 | 8.370 | 8.380 | 8.200 | 8.500 | 666,200 | 5,518,306 | 8.2833 | 8.370 | 8.370 | 8.380 | 8.200 | 8.500 | 666,200 | 8.2833 | 1.58% |
| 2020-08-17 | 0 | 8.240 | 8.240 | 8.260 | 8.210 | 8.900 | 1,038,400 | 8,825,502 | 8.4991 | 8.240 | 8.240 | 8.260 | 8.210 | 8.900 | 1,038,400 | 8.4991 | -6.89% |
| 2020-08-14 | 0 | 8.850 | 8.850 | 8.860 | 8.700 | 9.150 | 666,800 | 5,916,996 | 8.8737 | 8.850 | 8.850 | 8.860 | 8.700 | 9.150 | 666,800 | 8.8737 | -3.28% |
| 2020-08-13 | 0 | 9.150 | 9.110 | 9.150 | 8.470 | 9.150 | 1,180,600 | 10,371,308 | 8.7848 | 9.150 | 9.110 | 9.150 | 8.470 | 9.150 | 1,180,600 | 8.7848 | 8.03% |
| 2020-08-12 | 0 | 8.470 | 8.320 | 8.470 | 8.100 | 8.880 | 1,888,800 | 16,168,612 | 8.5603 | 8.470 | 8.320 | 8.470 | 8.100 | 8.880 | 1,888,800 | 8.5603 | 1.56% |
| 2020-08-11 | 0 | 8.340 | 8.330 | 8.340 | 7.490 | 8.580 | 4,947,625 | 40,997,321 | 8.2863 | 8.340 | 8.330 | 8.340 | 7.490 | 8.580 | 4,947,625 | 8.2863 | 11.80% |
| 2020-08-10 | 0 | 7.460 | 7.450 | 7.460 | 7.280 | 7.560 | 168,600 | 1,262,308 | 7.4870 | 7.460 | 7.450 | 7.460 | 7.280 | 7.560 | 168,600 | 7.4870 | 0.67% |
| 2020-08-07 | 0 | 7.410 | 7.390 | 7.410 | 7.210 | 7.610 | 356,200 | 2,642,396 | 7.4183 | 7.410 | 7.390 | 7.410 | 7.210 | 7.610 | 356,200 | 7.4183 | -1.98% |
| 2020-08-06 | 0 | 7.560 | 7.560 | 7.570 | 7.370 | 7.700 | 729,425 | 5,522,107 | 7.5705 | 7.560 | 7.560 | 7.570 | 7.370 | 7.700 | 729,425 | 7.5705 | 1.48% |
| 2020-08-05 | 0 | 7.450 | 7.450 | 7.460 | 7.000 | 7.450 | 812,600 | 5,893,069 | 7.2521 | 7.450 | 7.450 | 7.460 | 7.000 | 7.450 | 812,600 | 7.2521 | 6.28% |
| 2020-08-04 | 0 | 7.010 | 7.000 | 7.050 | 6.980 | 7.100 | 433,200 | 3,053,900 | 7.0496 | 7.010 | 7.000 | 7.050 | 6.980 | 7.100 | 433,200 | 7.0496 | 0.72% |
| 2020-08-03 | 0 | 6.960 | 6.930 | 6.960 | 6.920 | 7.150 | 324,800 | 2,277,606 | 7.0123 | 6.960 | 6.930 | 6.960 | 6.920 | 7.150 | 324,800 | 7.0123 | -0.85% |
| 2020-07-31 | 0 | 7.020 | 6.940 | 7.020 | 6.940 | 7.140 | 272,600 | 1,927,664 | 7.0714 | 7.020 | 6.940 | 7.020 | 6.940 | 7.140 | 272,600 | 7.0714 | -0.14% |
| 2020-07-30 | 0 | 7.030 | 6.970 | 7.000 | 6.720 | 7.030 | 239,000 | 1,646,450 | 6.8889 | 7.030 | 6.970 | 7.000 | 6.720 | 7.030 | 239,000 | 6.8889 | 6.52% |
| 2020-07-29 | 0 | 6.600 | 6.600 | 6.610 | 6.510 | 6.740 | 437,400 | 2,889,116 | 6.6052 | 6.600 | 6.600 | 6.610 | 6.510 | 6.740 | 437,400 | 6.6052 | -2.08% |
| 2020-07-28 | 0 | 6.740 | 6.750 | 6.800 | 6.670 | 6.980 | 622,398 | 4,242,948 | 6.8171 | 6.740 | 6.750 | 6.800 | 6.670 | 6.980 | 622,398 | 6.8171 | -2.88% |
| 2020-07-27 | 0 | 6.940 | 6.920 | 6.940 | 6.740 | 7.160 | 412,800 | 2,859,890 | 6.9280 | 6.940 | 6.920 | 6.940 | 6.740 | 7.160 | 412,800 | 6.9280 | -0.86% |
| 2020-07-24 | 0 | 7.000 | 6.990 | 7.000 | 6.990 | 7.400 | 544,400 | 3,919,516 | 7.1997 | 7.000 | 6.990 | 7.000 | 6.990 | 7.400 | 544,400 | 7.1997 | -5.66% |
| 2020-07-23 | 0 | 7.420 | 7.400 | 7.460 | 7.310 | 7.640 | 338,950 | 2,529,010 | 7.4613 | 7.420 | 7.400 | 7.460 | 7.310 | 7.640 | 338,950 | 7.4613 | -1.72% |
| 2020-07-22 | 0 | 7.550 | 7.500 | 7.550 | 7.470 | 7.850 | 1,058,400 | 8,082,652 | 7.6367 | 7.550 | 7.500 | 7.550 | 7.470 | 7.850 | 1,058,400 | 7.6367 | -0.13% |
| 2020-07-21 | 0 | 7.560 | 7.550 | 7.600 | 7.350 | 7.660 | 707,800 | 5,353,678 | 7.5638 | 7.560 | 7.550 | 7.600 | 7.350 | 7.660 | 707,800 | 7.5638 | 1.61% |
| 2020-07-20 | 0 | 7.440 | 7.410 | 7.440 | 7.200 | 7.670 | 1,096,400 | 8,107,088 | 7.3943 | 7.440 | 7.410 | 7.440 | 7.200 | 7.670 | 1,096,400 | 7.3943 | -2.75% |
| 2020-07-17 | 0 | 7.650 | 7.650 | 7.680 | 7.430 | 7.850 | 446,000 | 3,405,918 | 7.6366 | 7.650 | 7.650 | 7.680 | 7.430 | 7.850 | 446,000 | 7.6366 | 0.00% |
| 2020-07-16 | 0 | 7.650 | 7.630 | 7.650 | 7.520 | 8.250 | 916,200 | 7,251,235 | 7.9145 | 7.650 | 7.630 | 7.650 | 7.520 | 8.250 | 916,200 | 7.9145 | -5.79% |
| 2020-07-15 | 0 | 8.120 | 8.120 | 8.150 | 7.600 | 8.180 | 1,565,080 | 12,538,137 | 8.0112 | 8.120 | 8.120 | 8.150 | 7.600 | 8.180 | 1,565,080 | 8.0112 | 11.23% |
| 2020-07-14 | 0 | 7.300 | 7.240 | 7.360 | 7.190 | 7.420 | 846,400 | 6,151,970 | 7.2684 | 7.300 | 7.240 | 7.360 | 7.190 | 7.420 | 846,400 | 7.2684 | -1.62% |
| 2020-07-13 | 0 | 7.420 | 7.340 | 7.450 | 7.180 | 7.450 | 394,402 | 2,888,200 | 7.3230 | 7.420 | 7.340 | 7.450 | 7.180 | 7.450 | 394,402 | 7.3230 | 0.00% |
| 2020-07-10 | 0 | 7.420 | 7.420 | 7.450 | 7.300 | 7.990 | 477,000 | 3,661,762 | 7.6766 | 7.420 | 7.420 | 7.450 | 7.300 | 7.990 | 477,000 | 7.6766 | -7.37% |
| 2020-07-09 | 0 | 8.010 | 8.000 | 8.010 | 7.950 | 8.400 | 1,465,800 | 11,818,114 | 8.0626 | 8.010 | 8.000 | 8.010 | 7.950 | 8.400 | 1,465,800 | 8.0626 | 0.13% |
| 2020-07-08 | 0 | 8.000 | 7.950 | 8.000 | 7.800 | 8.200 | 1,389,850 | 11,068,742 | 7.9640 | 8.000 | 7.950 | 8.000 | 7.800 | 8.200 | 1,389,850 | 7.9640 | -2.08% |
| 2020-07-07 | 0 | 8.170 | 8.170 | 8.190 | 7.300 | 8.400 | 12,910,800 | 94,163,508 | 7.2934 | 8.170 | 8.170 | 8.190 | 7.300 | 8.400 | 12,910,800 | 7.2934 | 15.07% |
| 2020-07-06 | 0 | 7.100 | 7.100 | 7.150 | 7.000 | 7.290 | 556,000 | 3,969,390 | 7.1392 | 7.100 | 7.100 | 7.150 | 7.000 | 7.290 | 556,000 | 7.1392 | 1.43% |
| 2020-07-03 | 0 | 7.000 | 6.940 | 7.000 | 6.860 | 7.170 | 193,000 | 1,358,856 | 7.0407 | 7.000 | 6.940 | 7.000 | 6.860 | 7.170 | 193,000 | 7.0407 | 0.00% |
| 2020-07-02 | 0 | 7.000 | 6.920 | 7.000 | 6.730 | 7.000 | 111,400 | 765,990 | 6.8760 | 7.000 | 6.920 | 7.000 | 6.730 | 7.000 | 111,400 | 6.8760 | 4.63% |
| 2020-06-30 | 0 | 6.690 | 6.690 | 6.860 | 6.640 | 7.010 | 291,200 | 1,997,990 | 6.8612 | 6.690 | 6.690 | 6.860 | 6.640 | 7.010 | 291,200 | 6.8612 | -2.05% |
| 2020-06-29 | 0 | 6.830 | 6.820 | 6.830 | 6.680 | 6.980 | 2,297,438 | 15,839,260 | 6.8943 | 6.830 | 6.820 | 6.830 | 6.680 | 6.980 | 2,297,438 | 6.8943 | -1.59% |
| 2020-06-26 | 0 | 6.940 | 6.960 | 6.970 | 6.840 | 7.150 | 243,600 | 1,712,340 | 7.0293 | 6.940 | 6.960 | 6.970 | 6.840 | 7.150 | 243,600 | 7.0293 | -1.98% |
| 2020-06-24 | 0 | 7.080 | 7.070 | 7.280 | 7.020 | 7.190 | 242,400 | 1,719,440 | 7.0934 | 7.080 | 7.070 | 7.280 | 7.020 | 7.190 | 242,400 | 7.0934 | -1.39% |
| 2020-06-23 | 0 | 7.180 | 7.180 | 7.200 | 7.070 | 7.500 | 427,000 | 3,069,304 | 7.1881 | 7.180 | 7.180 | 7.200 | 7.070 | 7.500 | 427,000 | 7.1881 | 0.00% |
| 2020-06-22 | 0 | 7.200 | 7.200 | 7.250 | 7.000 | 7.250 | 767,200 | 5,516,814 | 7.1908 | 7.180 | 7.180 | 7.230 | 6.981 | 7.230 | 769,337 | 7.1709 | -0.69% |
| 2020-06-19 | 0 | 7.250 | 7.250 | 7.300 | 7.050 | 7.570 | 260,000 | 1,891,524 | 7.2751 | 7.230 | 7.230 | 7.280 | 7.030 | 7.549 | 260,724 | 7.2549 | 2.11% |
| 2020-06-18 | 0 | 7.100 | 7.100 | 7.130 | 6.990 | 7.130 | 220,800 | 1,561,254 | 7.0709 | 7.080 | 7.080 | 7.110 | 6.971 | 7.110 | 221,415 | 7.0513 | 0.28% |
| 2020-06-17 | 0 | 7.080 | 7.060 | 7.140 | 6.920 | 7.380 | 256,200 | 1,812,668 | 7.0752 | 7.060 | 7.040 | 7.120 | 6.901 | 7.360 | 256,914 | 7.0556 | 1.00% |
| 2020-06-16 | 0 | 7.010 | 7.010 | 7.020 | 6.980 | 7.080 | 304,400 | 2,134,098 | 7.0108 | 6.991 | 6.991 | 7.000 | 6.961 | 7.060 | 305,248 | 6.9914 | 1.30% |
| 2020-06-15 | 0 | 6.920 | 6.850 | 6.930 | 6.690 | 7.130 | 796,000 | 5,468,684 | 6.8702 | 6.901 | 6.831 | 6.911 | 6.671 | 7.110 | 798,217 | 6.8511 | 3.44% |
| 2020-06-12 | 0 | 6.690 | 6.680 | 6.700 | 6.460 | 7.260 | 1,161,400 | 7,977,368 | 6.8688 | 6.671 | 6.661 | 6.681 | 6.442 | 7.240 | 1,164,635 | 6.8497 | -7.85% |
| 2020-06-11 | 0 | 7.260 | 7.280 | 7.290 | 7.260 | 7.560 | 429,600 | 3,163,384 | 7.3636 | 7.240 | 7.260 | 7.270 | 7.240 | 7.539 | 430,797 | 7.3431 | -3.84% |
| 2020-06-10 | 0 | 7.550 | 7.530 | 7.550 | 7.400 | 7.880 | 494,515 | 3,730,699 | 7.5442 | 7.529 | 7.509 | 7.529 | 7.379 | 7.858 | 495,892 | 7.5232 | -4.19% |
| 2020-06-09 | 0 | 7.880 | 7.880 | 7.910 | 7.850 | 7.990 | 267,813 | 2,117,582 | 7.9069 | 7.858 | 7.858 | 7.888 | 7.828 | 7.968 | 268,559 | 7.8850 | 2.07% |
| 2020-06-08 | 0 | 7.720 | 7.660 | 7.730 | 7.540 | 8.080 | 552,433 | 4,258,003 | 7.7077 | 7.699 | 7.639 | 7.709 | 7.519 | 8.058 | 553,972 | 7.6863 | -3.14% |
| 2020-06-05 | 0 | 7.970 | 7.970 | 8.020 | 7.760 | 8.050 | 458,101 | 3,633,354 | 7.9313 | 7.948 | 7.948 | 7.998 | 7.738 | 8.028 | 459,377 | 7.9093 | -0.38% |
| 2020-06-04 | 0 | 8.000 | 7.980 | 8.000 | 7.500 | 8.110 | 1,146,000 | 9,024,072 | 7.8744 | 7.978 | 7.958 | 7.978 | 7.479 | 8.087 | 1,149,192 | 7.8525 | 5.12% |
| 2020-06-03 | 0 | 7.610 | 7.610 | 7.700 | 7.600 | 8.520 | 2,861,253 | 22,973,597 | 8.0292 | 7.589 | 7.589 | 7.679 | 7.579 | 8.496 | 2,869,223 | 8.0069 | 4.10% |
| 2020-06-02 | 0 | 7.310 | 7.310 | 7.400 | 6.550 | 7.550 | 2,296,100 | 16,189,369 | 7.0508 | 7.290 | 7.290 | 7.379 | 6.532 | 7.529 | 2,302,496 | 7.0312 | 17.90% |
| 2020-06-01 | 0 | 6.200 | 6.200 | 7.200 | 6.180 | 6.500 | 260,204 | 1,652,175 | 6.3495 | 6.183 | 6.183 | 7.180 | 6.163 | 6.482 | 260,929 | 6.3319 | -2.82% |
| 2020-05-29 | 0 | 6.380 | 6.380 | 6.660 | 6.260 | 6.460 | 102,000 | 644,422 | 6.3179 | 6.362 | 6.362 | 6.641 | 6.243 | 6.442 | 102,284 | 6.3003 | 0.31% |
| 2020-05-28 | 0 | 6.360 | 6.360 | 6.380 | 6.280 | 6.450 | 23,600 | 150,320 | 6.3695 | 6.342 | 6.342 | 6.362 | 6.263 | 6.432 | 23,666 | 6.3518 | -1.70% |
| 2020-05-27 | 0 | 6.470 | 6.450 | 6.620 | 6.470 | 6.620 | 58,000 | 379,190 | 6.5378 | 6.452 | 6.432 | 6.602 | 6.452 | 6.602 | 58,162 | 6.5196 | -3.58% |
| 2020-05-26 | 0 | 6.710 | 6.700 | 6.850 | 6.710 | 6.850 | 49,400 | 335,832 | 6.7982 | 6.691 | 6.681 | 6.831 | 6.691 | 6.831 | 49,538 | 6.7793 | 3.87% |
| 2020-05-25 | 0 | 6.460 | 6.450 | 6.590 | 6.190 | 6.600 | 170,400 | 1,102,246 | 6.4686 | 6.442 | 6.432 | 6.572 | 6.173 | 6.582 | 170,875 | 6.4506 | -3.58% |
| 2020-05-22 | 0 | 6.700 | 6.700 | 6.860 | 6.670 | 6.780 | 103,400 | 693,926 | 6.7111 | 6.681 | 6.681 | 6.841 | 6.651 | 6.761 | 103,688 | 6.6924 | -1.62% |
| 2020-05-21 | 0 | 6.810 | 6.800 | 6.990 | 6.800 | 7.000 | 114,697 | 795,238 | 6.9334 | 6.791 | 6.781 | 6.971 | 6.781 | 6.981 | 115,016 | 6.9141 | -3.81% |
| 2020-05-20 | 0 | 7.080 | 7.040 | 7.080 | 6.970 | 7.190 | 92,990 | 658,327 | 7.0795 | 7.060 | 7.020 | 7.060 | 6.951 | 7.170 | 93,249 | 7.0599 | -0.14% |
| 2020-05-19 | 0 | 7.090 | 7.080 | 7.090 | 7.000 | 7.200 | 215,600 | 1,528,592 | 7.0899 | 7.070 | 7.060 | 7.070 | 6.981 | 7.180 | 216,201 | 7.0703 | 2.75% |
| 2020-05-18 | 0 | 6.900 | 6.870 | 7.120 | 6.800 | 7.060 | 722,200 | 4,984,522 | 6.9019 | 6.881 | 6.851 | 7.100 | 6.781 | 7.040 | 724,212 | 6.8827 | 0.15% |
| 2020-05-15 | 0 | 6.890 | 6.850 | 6.890 | 6.800 | 6.950 | 133,600 | 920,530 | 6.8902 | 6.871 | 6.831 | 6.871 | 6.781 | 6.931 | 133,972 | 6.8711 | -0.14% |
| 2020-05-14 | 0 | 6.900 | 6.800 | 6.900 | 6.730 | 6.910 | 128,369 | 875,013 | 6.8164 | 6.881 | 6.781 | 6.881 | 6.711 | 6.891 | 128,727 | 6.7975 | -1.43% |
| 2020-05-13 | 0 | 7.000 | 7.000 | 7.040 | 6.990 | 7.180 | 529,200 | 3,707,690 | 7.0062 | 6.981 | 6.981 | 7.020 | 6.971 | 7.160 | 530,674 | 6.9868 | -1.55% |
| 2020-05-12 | 0 | 7.110 | 7.090 | 7.110 | 7.080 | 7.190 | 186,271 | 1,322,222 | 7.0984 | 7.090 | 7.070 | 7.090 | 7.060 | 7.170 | 186,790 | 7.0787 | 0.28% |
| 2020-05-11 | 0 | 7.090 | 7.050 | 7.150 | 7.000 | 7.150 | 121,478 | 863,059 | 7.1047 | 7.070 | 7.030 | 7.130 | 6.981 | 7.130 | 121,816 | 7.0849 | 1.29% |
| 2020-05-08 | 0 | 7.000 | 7.000 | 7.120 | 6.880 | 7.060 | 143,367 | 998,787 | 6.9666 | 6.981 | 6.981 | 7.100 | 6.861 | 7.040 | 143,766 | 6.9473 | 1.74% |
| 2020-05-07 | 0 | 6.880 | 6.800 | 6.880 | 6.830 | 6.950 | 146,000 | 1,005,682 | 6.8882 | 6.861 | 6.781 | 6.861 | 6.811 | 6.931 | 146,407 | 6.8691 | 0.44% |
| 2020-05-06 | 0 | 6.850 | 6.810 | 6.850 | 6.810 | 6.960 | 116,200 | 798,584 | 6.8725 | 6.831 | 6.791 | 6.831 | 6.791 | 6.941 | 116,524 | 6.8534 | 0.15% |
| 2020-05-05 | 0 | 6.840 | 6.760 | 6.840 | 6.700 | 6.970 | 115,317 | 790,964 | 6.8590 | 6.821 | 6.741 | 6.821 | 6.681 | 6.951 | 115,638 | 6.8400 | -0.44% |
| 2020-05-04 | 0 | 6.870 | 6.870 | 6.880 | 6.860 | 7.120 | 147,800 | 1,020,190 | 6.9025 | 6.851 | 6.851 | 6.861 | 6.841 | 7.100 | 148,212 | 6.8833 | -2.00% |
| 2020-04-29 | 0 | 7.010 | 7.010 | 7.040 | 6.920 | 7.070 | 130,800 | 915,308 | 6.9978 | 6.991 | 6.991 | 7.020 | 6.901 | 7.050 | 131,164 | 6.9783 | 0.72% |
| 2020-04-28 | 0 | 6.960 | 6.920 | 6.960 | 6.800 | 7.170 | 194,963 | 1,349,818 | 6.9235 | 6.941 | 6.901 | 6.941 | 6.781 | 7.150 | 195,506 | 6.9042 | 1.16% |
| 2020-04-27 | 0 | 6.880 | 6.850 | 6.880 | 6.700 | 6.890 | 233,000 | 1,595,062 | 6.8458 | 6.861 | 6.831 | 6.861 | 6.681 | 6.871 | 233,649 | 6.8267 | 3.15% |
| 2020-04-24 | 0 | 6.670 | 6.670 | 6.780 | 6.640 | 6.720 | 153,980 | 1,028,621 | 6.6802 | 6.651 | 6.651 | 6.761 | 6.622 | 6.701 | 154,409 | 6.6617 | -1.04% |
| 2020-04-23 | 0 | 6.740 | 6.590 | 6.760 | 6.600 | 6.880 | 246,472 | 1,678,911 | 6.8118 | 6.721 | 6.572 | 6.741 | 6.582 | 6.861 | 247,159 | 6.7929 | -0.88% |
| 2020-04-22 | 0 | 6.800 | 6.800 | 6.810 | 6.760 | 6.830 | 229,600 | 1,559,792 | 6.7935 | 6.781 | 6.781 | 6.791 | 6.741 | 6.811 | 230,240 | 6.7746 | 0.89% |
| 2020-04-21 | 0 | 6.740 | 6.700 | 6.740 | 6.580 | 6.850 | 127,825 | 864,470 | 6.7629 | 6.721 | 6.681 | 6.721 | 6.562 | 6.831 | 128,181 | 6.7441 | -1.17% |
| 2020-04-20 | 0 | 6.820 | 6.780 | 6.820 | 6.760 | 6.840 | 117,635 | 798,321 | 6.7864 | 6.801 | 6.761 | 6.801 | 6.741 | 6.821 | 117,963 | 6.7676 | 0.29% |
| 2020-04-17 | 0 | 6.800 | 6.780 | 6.800 | 6.700 | 6.890 | 112,400 | 768,306 | 6.8355 | 6.781 | 6.761 | 6.781 | 6.681 | 6.871 | 112,713 | 6.8165 | 1.34% |
| 2020-04-16 | 0 | 6.710 | 6.670 | 6.710 | 6.700 | 6.980 | 203,131 | 1,395,719 | 6.8710 | 6.691 | 6.651 | 6.691 | 6.681 | 6.961 | 203,697 | 6.8519 | -2.75% |
| 2020-04-15 | 0 | 6.900 | 6.880 | 6.990 | 6.900 | 7.300 | 122,800 | 858,674 | 6.9925 | 6.881 | 6.861 | 6.971 | 6.881 | 7.280 | 123,142 | 6.9730 | -2.82% |
| 2020-04-14 | 0 | 7.100 | 7.060 | 7.100 | 6.710 | 7.400 | 183,615 | 1,291,812 | 7.0354 | 7.080 | 7.040 | 7.080 | 6.691 | 7.379 | 184,126 | 7.0159 | 5.97% |
| 2020-04-09 | 0 | 6.700 | 6.700 | 6.730 | 6.560 | 6.730 | 63,800 | 424,706 | 6.6568 | 6.681 | 6.681 | 6.711 | 6.542 | 6.711 | 63,978 | 6.6383 | 2.76% |
| 2020-04-08 | 0 | 6.520 | 6.520 | 6.740 | 6.500 | 6.640 | 69,404 | 454,484 | 6.5484 | 6.502 | 6.502 | 6.721 | 6.482 | 6.622 | 69,597 | 6.5302 | -1.95% |
| 2020-04-07 | 0 | 6.650 | 6.650 | 6.800 | 6.510 | 6.690 | 157,400 | 1,036,396 | 6.5845 | 6.632 | 6.632 | 6.781 | 6.492 | 6.671 | 157,838 | 6.5662 | 2.47% |
| 2020-04-06 | 0 | 6.490 | 6.490 | 6.880 | 6.400 | 6.680 | 43,000 | 279,694 | 6.5045 | 6.472 | 6.472 | 6.861 | 6.382 | 6.661 | 43,120 | 6.4864 | 3.34% |
| 2020-04-03 | 0 | 6.280 | 6.300 | 6.400 | 6.200 | 6.370 | 35,713 | 224,181 | 6.2773 | 6.263 | 6.283 | 6.382 | 6.183 | 6.352 | 35,812 | 6.2599 | -1.41% |
| 2020-04-02 | 0 | 6.370 | 6.360 | 6.450 | 6.100 | 6.500 | 69,238 | 441,867 | 6.3819 | 6.352 | 6.342 | 6.432 | 6.083 | 6.482 | 69,431 | 6.3641 | 2.41% |
| 2020-04-01 | 0 | 6.220 | 6.150 | 6.350 | 6.100 | 6.400 | 72,000 | 448,852 | 6.2341 | 6.203 | 6.133 | 6.332 | 6.083 | 6.382 | 72,201 | 6.2167 | -2.66% |
| 2020-03-31 | 0 | 6.390 | 6.380 | 6.400 | 6.310 | 6.460 | 14,343 | 91,632 | 6.3886 | 6.372 | 6.362 | 6.382 | 6.292 | 6.442 | 14,383 | 6.3709 | 1.43% |
| 2020-03-30 | 0 | 6.300 | 6.300 | 6.540 | 6.300 | 6.590 | 118,347 | 755,988 | 6.3879 | 6.283 | 6.283 | 6.522 | 6.283 | 6.572 | 118,677 | 6.3701 | -5.26% |
| 2020-03-27 | 0 | 6.650 | 6.650 | 6.880 | 6.350 | 6.790 | 179,128 | 1,189,080 | 6.6382 | 6.632 | 6.632 | 6.861 | 6.332 | 6.771 | 179,627 | 6.6197 | 4.07% |
| 2020-03-26 | 0 | 6.390 | 6.360 | 6.500 | 6.210 | 6.550 | 43,077 | 276,530 | 6.4194 | 6.372 | 6.342 | 6.482 | 6.193 | 6.532 | 43,197 | 6.4016 | 2.57% |
| 2020-03-25 | 0 | 6.230 | 6.220 | 6.400 | 6.120 | 6.390 | 188,463 | 1,180,468 | 6.2637 | 6.213 | 6.203 | 6.382 | 6.103 | 6.372 | 188,988 | 6.2463 | 3.32% |
| 2020-03-24 | 0 | 6.030 | 6.020 | 6.150 | 6.000 | 6.250 | 75,402 | 458,188 | 6.0766 | 6.013 | 6.003 | 6.133 | 5.983 | 6.233 | 75,612 | 6.0597 | -2.74% |
| 2020-03-23 | 0 | 6.200 | 6.060 | 6.200 | 6.060 | 6.300 | 16,600 | 103,284 | 6.2219 | 6.183 | 6.043 | 6.183 | 6.043 | 6.283 | 16,646 | 6.2046 | -1.59% |
| 2020-03-20 | 0 | 6.300 | 6.240 | 6.300 | 6.210 | 6.470 | 85,875 | 544,425 | 6.3397 | 6.283 | 6.223 | 6.283 | 6.193 | 6.452 | 86,114 | 6.3221 | 5.18% |
| 2020-03-19 | 0 | 5.990 | 5.990 | 6.000 | 5.990 | 6.620 | 256,399 | 1,571,401 | 6.1287 | 5.973 | 5.973 | 5.983 | 5.973 | 6.602 | 257,113 | 6.1117 | -11.91% |
| 2020-03-18 | 0 | 6.800 | 6.800 | 6.880 | 6.800 | 7.300 | 97,997 | 701,464 | 7.1580 | 6.781 | 6.781 | 6.861 | 6.781 | 7.280 | 98,270 | 7.1381 | -1.45% |
| 2020-03-17 | 0 | 6.900 | 6.350 | 6.900 | 6.400 | 7.500 | 132,881 | 915,290 | 6.8880 | 6.881 | 6.332 | 6.881 | 6.382 | 7.479 | 133,251 | 6.8689 | -2.82% |
| 2020-03-16 | 0 | 7.100 | 7.000 | 7.130 | 7.000 | 7.590 | 147,318 | 1,060,054 | 7.1957 | 7.080 | 6.981 | 7.110 | 6.981 | 7.569 | 147,728 | 7.1757 | -4.70% |
| 2020-03-13 | 0 | 7.450 | 7.140 | 7.450 | 7.080 | 7.600 | 225,892 | 1,664,032 | 7.3665 | 7.429 | 7.120 | 7.429 | 7.060 | 7.579 | 226,521 | 7.3460 | -4.24% |
| 2020-03-12 | 0 | 7.780 | 7.700 | 7.780 | 7.700 | 8.040 | 144,400 | 1,132,114 | 7.8401 | 7.758 | 7.679 | 7.758 | 7.679 | 8.018 | 144,802 | 7.8183 | -1.52% |
| 2020-03-11 | 0 | 7.900 | 7.890 | 7.900 | 7.900 | 8.530 | 466,400 | 3,778,832 | 8.1021 | 7.878 | 7.868 | 7.878 | 7.878 | 8.506 | 467,699 | 8.0796 | -2.47% |
| 2020-03-10 | 0 | 8.100 | 8.010 | 8.100 | 7.980 | 8.430 | 210,600 | 1,702,686 | 8.0849 | 8.078 | 7.988 | 8.078 | 7.958 | 8.407 | 211,187 | 8.0625 | 1.38% |
| 2020-03-09 | 0 | 7.990 | 7.950 | 8.000 | 7.930 | 8.250 | 119,400 | 959,356 | 8.0348 | 7.968 | 7.928 | 7.978 | 7.908 | 8.227 | 119,733 | 8.0125 | -3.15% |
| 2020-03-06 | 0 | 8.250 | 8.250 | 8.330 | 8.080 | 8.300 | 200,400 | 1,643,319 | 8.2002 | 8.227 | 8.227 | 8.307 | 8.058 | 8.277 | 200,958 | 8.1774 | 0.36% |
| 2020-03-05 | 0 | 8.220 | 8.220 | 8.300 | 8.090 | 8.400 | 121,783 | 1,008,155 | 8.2783 | 8.197 | 8.197 | 8.277 | 8.068 | 8.377 | 122,122 | 8.2553 | 1.73% |
| 2020-03-04 | 0 | 8.080 | 8.070 | 8.100 | 8.050 | 8.400 | 140,800 | 1,149,456 | 8.1638 | 8.058 | 8.048 | 8.078 | 8.028 | 8.377 | 141,192 | 8.1411 | -0.37% |
| 2020-03-03 | 0 | 8.110 | 8.110 | 8.200 | 8.050 | 8.590 | 142,949 | 1,174,188 | 8.2140 | 8.087 | 8.087 | 8.177 | 8.028 | 8.566 | 143,347 | 8.1912 | -4.36% |
| 2020-03-02 | 0 | 8.480 | 8.400 | 8.480 | 8.270 | 8.720 | 194,000 | 1,667,554 | 8.5956 | 8.456 | 8.377 | 8.456 | 8.247 | 8.696 | 194,540 | 8.5718 | -3.64% |
| 2020-02-28 | 0 | 8.800 | 8.720 | 8.730 | 8.700 | 8.890 | 102,414 | 901,404 | 8.8016 | 8.776 | 8.696 | 8.706 | 8.676 | 8.865 | 102,699 | 8.7771 | -1.57% |
| 2020-02-27 | 0 | 8.940 | 8.860 | 8.940 | 8.860 | 8.940 | 28,807 | 256,579 | 8.9068 | 8.915 | 8.835 | 8.915 | 8.835 | 8.915 | 28,887 | 8.8821 | 0.34% |
| 2020-02-26 | 0 | 8.910 | 8.880 | 8.910 | 8.800 | 9.000 | 45,542 | 406,149 | 8.9181 | 8.885 | 8.855 | 8.885 | 8.776 | 8.975 | 45,669 | 8.8933 | -1.00% |
| 2020-02-25 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.200 | 86,681 | 780,405 | 9.0032 | 8.975 | 8.925 | 8.975 | 8.875 | 9.174 | 86,922 | 8.9782 | -1.75% |
| 2020-02-24 | 0 | 9.160 | 9.000 | 9.160 | 9.040 | 9.200 | 114,560 | 1,048,270 | 9.1504 | 9.135 | 8.975 | 9.135 | 9.015 | 9.174 | 114,879 | 9.1250 | -2.24% |
| 2020-02-21 | 0 | 9.370 | 9.280 | 9.380 | 9.380 | 9.390 | 1,000 | 9,382 | 9.3820 | 9.344 | 9.254 | 9.354 | 9.354 | 9.364 | 1,003 | 9.3559 | 0.32% |
| 2020-02-20 | 0 | 9.340 | 9.200 | 9.350 | 9.120 | 9.350 | 153,400 | 1,425,342 | 9.2917 | 9.314 | 9.174 | 9.324 | 9.095 | 9.324 | 153,827 | 9.2659 | -0.64% |
| 2020-02-19 | 0 | 9.400 | 9.400 | 9.530 | 9.400 | 9.460 | 22,200 | 208,716 | 9.4016 | 9.374 | 9.374 | 9.504 | 9.374 | 9.434 | 22,262 | 9.3755 | 0.00% |
| 2020-02-18 | 0 | 9.400 | 9.380 | 9.400 | 9.260 | 9.580 | 113,200 | 1,066,064 | 9.4175 | 9.374 | 9.354 | 9.374 | 9.234 | 9.553 | 113,515 | 9.3914 | -1.67% |
| 2020-02-17 | 0 | 9.560 | 9.500 | 9.580 | 9.490 | 9.580 | 1,800 | 17,222 | 9.5678 | 9.533 | 9.474 | 9.553 | 9.464 | 9.553 | 1,805 | 9.5412 | -0.42% |
| 2020-02-14 | 0 | 9.600 | 9.550 | 9.600 | 9.350 | 9.740 | 110,000 | 1,055,454 | 9.5950 | 9.573 | 9.523 | 9.573 | 9.324 | 9.713 | 110,306 | 9.5684 | -0.83% |
| 2020-02-13 | 0 | 9.680 | 9.680 | 9.700 | 9.610 | 9.790 | 111,000 | 1,080,644 | 9.7355 | 9.653 | 9.653 | 9.673 | 9.583 | 9.763 | 111,309 | 9.7085 | -1.22% |
| 2020-02-12 | 0 | 9.800 | 9.600 | 9.800 | 9.340 | 9.800 | 147,800 | 1,412,816 | 9.5590 | 9.773 | 9.573 | 9.773 | 9.314 | 9.773 | 148,212 | 9.5324 | 5.38% |
| 2020-02-11 | 0 | 9.300 | 9.300 | 9.430 | 9.300 | 9.550 | 162,826 | 1,528,175 | 9.3853 | 9.274 | 9.274 | 9.404 | 9.274 | 9.523 | 163,280 | 9.3593 | -1.38% |
| 2020-02-10 | 0 | 9.430 | 9.430 | 9.460 | 9.370 | 9.690 | 154,675 | 1,463,225 | 9.4600 | 9.404 | 9.404 | 9.434 | 9.344 | 9.663 | 155,106 | 9.4337 | -1.77% |
| 2020-02-07 | 0 | 9.600 | 9.580 | 9.600 | 9.560 | 9.670 | 144,000 | 1,380,252 | 9.5851 | 9.573 | 9.553 | 9.573 | 9.533 | 9.643 | 144,401 | 9.5585 | 0.42% |
| 2020-02-06 | 0 | 9.560 | 9.550 | 9.650 | 9.380 | 9.620 | 154,600 | 1,464,586 | 9.4734 | 9.533 | 9.523 | 9.623 | 9.354 | 9.593 | 155,031 | 9.4471 | 0.10% |
| 2020-02-05 | 0 | 9.550 | 9.410 | 9.560 | 9.470 | 9.780 | 120,600 | 1,150,954 | 9.5436 | 9.523 | 9.384 | 9.533 | 9.444 | 9.753 | 120,936 | 9.5171 | 1.38% |
| 2020-02-04 | 0 | 9.420 | 9.420 | 9.540 | 9.350 | 9.800 | 127,428 | 1,210,186 | 9.4970 | 9.394 | 9.394 | 9.513 | 9.324 | 9.773 | 127,783 | 9.4706 | 0.43% |
| 2020-02-03 | 0 | 9.380 | 9.300 | 9.600 | 9.210 | 9.760 | 137,019 | 1,317,009 | 9.6119 | 9.354 | 9.274 | 9.573 | 9.184 | 9.733 | 137,401 | 9.5852 | -8.22% |
| 2020-01-31 | 0 | 10.22 | 9.800 | 10.22 | 10.00 | 10.40 | 23,200 | 235,560 | 10.153 | 10.19 | 9.773 | 10.19 | 9.972 | 10.37 | 23,265 | 10.125 | 4.29% |
| 2020-01-30 | 0 | 9.800 | 9.800 | 10.08 | 9.550 | 10.48 | 94,731 | 960,105 | 10.135 | 9.773 | 9.773 | 10.05 | 9.523 | 10.45 | 94,995 | 10.107 | -3.92% |
| 2020-01-29 | 0 | 10.20 | 10.06 | 10.20 | 9.900 | 10.20 | 70,000 | 702,610 | 10.037 | 10.17 | 10.03 | 10.17 | 9.872 | 10.17 | 70,195 | 10.009 | -5.73% |
| 2020-01-24 | 0 | 10.82 | 10.70 | 10.86 | 10.50 | 11.50 | 72,421 | 788,579 | 10.889 | 10.79 | 10.67 | 10.83 | 10.47 | 11.47 | 72,623 | 10.859 | -4.25% |
| 2020-01-23 | 0 | 11.30 | 11.10 | 11.30 | 10.60 | 11.30 | 294,206 | 3,234,599 | 10.994 | 11.27 | 11.07 | 11.27 | 10.57 | 11.27 | 295,026 | 10.964 | 0.00% |
| 2020-01-22 | 0 | 11.30 | 11.00 | 11.30 | 10.72 | 11.42 | 169,800 | 1,881,064 | 11.078 | 11.27 | 10.97 | 11.27 | 10.69 | 11.39 | 170,273 | 11.047 | -0.70% |
| 2020-01-21 | 0 | 11.38 | 11.36 | 11.38 | 11.30 | 11.56 | 541,763 | 6,154,945 | 11.361 | 11.35 | 11.33 | 11.35 | 11.27 | 11.53 | 543,272 | 11.329 | 0.00% |
| 2020-01-20 | 0 | 11.38 | 11.36 | 11.38 | 11.16 | 11.64 | 26,800 | 305,220 | 11.389 | 11.35 | 11.33 | 11.35 | 11.13 | 11.61 | 26,875 | 11.357 | 0.35% |
| 2020-01-17 | 0 | 11.34 | 11.34 | 11.36 | 11.34 | 11.56 | 30,000 | 341,440 | 11.381 | 11.31 | 11.31 | 11.33 | 11.31 | 11.53 | 30,084 | 11.350 | 0.00% |
| 2020-01-16 | 0 | 11.34 | 11.34 | 11.48 | 11.34 | 11.66 | 174,000 | 1,991,584 | 11.446 | 11.31 | 11.31 | 11.45 | 11.31 | 11.63 | 174,485 | 11.414 | 0.00% |
| 2020-01-15 | 0 | 11.34 | 11.34 | 11.36 | 11.34 | 11.64 | 139,200 | 1,602,948 | 11.515 | 11.31 | 11.31 | 11.33 | 11.31 | 11.61 | 139,588 | 11.483 | -1.39% |
| 2020-01-14 | 0 | 11.50 | 11.50 | 11.74 | 11.48 | 11.96 | 123,000 | 1,448,336 | 11.775 | 11.47 | 11.47 | 11.71 | 11.45 | 11.93 | 123,343 | 11.742 | -2.21% |
| 2020-01-13 | 0 | 11.76 | 11.72 | 11.78 | 11.36 | 11.76 | 145,200 | 1,682,064 | 11.584 | 11.73 | 11.69 | 11.75 | 11.33 | 11.73 | 145,604 | 11.552 | 2.98% |
| 2020-01-10 | 0 | 11.42 | 11.44 | 11.50 | 11.00 | 11.50 | 150,088 | 1,697,444 | 11.310 | 11.39 | 11.41 | 11.47 | 10.97 | 11.47 | 150,506 | 11.278 | 1.96% |
| 2020-01-09 | 0 | 11.20 | 11.10 | 11.20 | 11.20 | 11.34 | 121,800 | 1,370,388 | 11.251 | 11.17 | 11.07 | 11.17 | 11.17 | 11.31 | 122,139 | 11.220 | 2.75% |
| 2020-01-08 | 0 | 10.90 | 10.90 | 11.10 | 10.66 | 11.48 | 124,800 | 1,389,448 | 11.133 | 10.87 | 10.87 | 11.07 | 10.63 | 11.45 | 125,148 | 11.102 | -5.05% |
| 2020-01-07 | 0 | 11.48 | 11.40 | 11.48 | 11.28 | 11.58 | 158,400 | 1,815,700 | 11.463 | 11.45 | 11.37 | 11.45 | 11.25 | 11.55 | 158,841 | 11.431 | 2.87% |
| 2020-01-06 | 0 | 11.16 | 11.16 | 11.22 | 11.02 | 11.22 | 122,175 | 1,364,137 | 11.165 | 11.13 | 11.13 | 11.19 | 10.99 | 11.19 | 122,515 | 11.134 | 0.54% |
| 2020-01-03 | 0 | 11.10 | 10.84 | 11.10 | 10.74 | 11.16 | 181,781 | 1,985,599 | 10.923 | 11.07 | 10.81 | 11.07 | 10.71 | 11.13 | 182,287 | 10.893 | 0.18% |
| 2020-01-02 | 0 | 11.08 | 10.82 | 11.08 | 10.70 | 11.08 | 119,000 | 1,292,688 | 10.863 | 11.05 | 10.79 | 11.05 | 10.67 | 11.05 | 119,331 | 10.833 | -0.89% |
| 2019-12-31 | 0 | 11.18 | 11.00 | 11.20 | 10.12 | 11.18 | 220,600 | 2,368,960 | 10.739 | 11.15 | 10.97 | 11.17 | 10.09 | 11.15 | 221,214 | 10.709 | 6.88% |
| 2019-12-30 | 0 | 10.46 | 10.34 | 10.46 | 10.34 | 10.48 | 203,000 | 2,106,360 | 10.376 | 10.43 | 10.31 | 10.43 | 10.31 | 10.45 | 203,565 | 10.347 | -0.57% |
| 2019-12-27 | 0 | 10.52 | 10.36 | 10.52 | 10.36 | 10.52 | 179,650 | 1,875,713 | 10.441 | 10.49 | 10.33 | 10.49 | 10.33 | 10.49 | 180,150 | 10.412 | 0.38% |
| 2019-12-24 | 0 | 10.48 | 10.46 | 10.48 | 10.28 | 10.48 | 142,800 | 1,491,036 | 10.441 | 10.45 | 10.43 | 10.45 | 10.25 | 10.45 | 143,198 | 10.412 | 1.16% |
| 2019-12-23 | 0 | 10.36 | 10.36 | 10.42 | 10.22 | 10.50 | 134,040 | 1,398,649 | 10.435 | 10.33 | 10.33 | 10.39 | 10.19 | 10.47 | 134,413 | 10.406 | -1.33% |
| 2019-12-20 | 0 | 10.50 | 10.48 | 10.50 | 10.20 | 10.50 | 73,200 | 757,436 | 10.347 | 10.47 | 10.45 | 10.47 | 10.17 | 10.47 | 73,404 | 10.319 | 2.94% |
| 2019-12-19 | 0 | 10.20 | 10.20 | 10.24 | 10.20 | 10.24 | 45,385 | 463,154 | 10.205 | 10.17 | 10.17 | 10.21 | 10.17 | 10.21 | 45,511 | 10.177 | 0.00% |
| 2019-12-18 | 0 | 10.20 | 10.20 | 10.22 | 10.20 | 10.24 | 36,975 | 377,299 | 10.204 | 10.17 | 10.17 | 10.19 | 10.17 | 10.21 | 37,078 | 10.176 | 0.00% |
| 2019-12-17 | 0 | 10.20 | 10.20 | 10.30 | 10.12 | 10.50 | 25,000 | 256,712 | 10.268 | 10.17 | 10.17 | 10.27 | 10.09 | 10.47 | 25,070 | 10.240 | -1.73% |
| 2019-12-16 | 0 | 10.38 | 10.20 | 10.38 | 10.00 | 10.48 | 52,800 | 538,980 | 10.208 | 10.35 | 10.17 | 10.35 | 9.972 | 10.45 | 52,947 | 10.180 | 1.76% |
| 2019-12-13 | 0 | 10.20 | 10.18 | 10.32 | 10.00 | 10.40 | 95,575 | 974,267 | 10.194 | 10.17 | 10.15 | 10.29 | 9.972 | 10.37 | 95,841 | 10.165 | 0.39% |
| 2019-12-12 | 0 | 10.16 | 9.870 | 10.16 | 9.870 | 10.28 | 8,095 | 80,666 | 9.9649 | 10.13 | 9.843 | 10.13 | 9.843 | 10.25 | 8,118 | 9.9372 | 2.63% |
| 2019-12-11 | 0 | 9.900 | 9.900 | 10.00 | 9.750 | 10.06 | 66,200 | 654,236 | 9.8827 | 9.872 | 9.872 | 9.972 | 9.723 | 10.03 | 66,384 | 9.8553 | -1.79% |
| 2019-12-10 | 0 | 10.08 | 9.920 | 10.08 | 9.900 | 10.10 | 163,901 | 1,635,227 | 9.9769 | 10.05 | 9.892 | 10.05 | 9.872 | 10.07 | 164,358 | 9.9492 | 0.00% |
| 2019-12-09 | 0 | 10.08 | 10.04 | 10.18 | 10.04 | 10.52 | 46,800 | 473,728 | 10.122 | 10.05 | 10.01 | 10.15 | 10.01 | 10.49 | 46,930 | 10.094 | -0.59% |
| 2019-12-06 | 0 | 10.14 | 10.14 | 10.48 | 9.820 | 10.44 | 166,200 | 1,693,106 | 10.187 | 10.11 | 10.11 | 10.45 | 9.793 | 10.41 | 166,663 | 10.159 | -0.78% |
| 2019-12-05 | 0 | 10.22 | 10.22 | 10.30 | 10.20 | 10.32 | 119,000 | 1,223,360 | 10.280 | 10.19 | 10.19 | 10.27 | 10.17 | 10.29 | 119,331 | 10.252 | 0.00% |
| 2019-12-04 | 0 | 10.22 | 10.22 | 10.44 | 10.20 | 10.22 | 125,200 | 1,277,576 | 10.204 | 10.19 | 10.19 | 10.41 | 10.17 | 10.19 | 125,549 | 10.176 | 0.20% |
| 2019-12-03 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.32 | 127,800 | 1,306,092 | 10.220 | 10.17 | 10.17 | 10.27 | 10.17 | 10.29 | 128,156 | 10.191 | -0.39% |
| 2019-12-02 | 0 | 10.24 | 10.20 | 10.24 | 10.22 | 10.52 | 120,400 | 1,241,704 | 10.313 | 10.21 | 10.17 | 10.21 | 10.19 | 10.49 | 120,735 | 10.285 | -0.19% |
| 2019-11-29 | 0 | 10.26 | 10.20 | 10.40 | 10.16 | 10.40 | 131,400 | 1,344,812 | 10.234 | 10.23 | 10.17 | 10.37 | 10.13 | 10.37 | 131,766 | 10.206 | 0.20% |
| 2019-11-28 | 0 | 10.24 | 10.20 | 10.30 | 10.12 | 10.38 | 118,600 | 1,213,812 | 10.235 | 10.21 | 10.17 | 10.27 | 10.09 | 10.35 | 118,930 | 10.206 | -1.54% |
| 2019-11-27 | 0 | 10.40 | 10.26 | 10.40 | 10.10 | 10.48 | 219,013 | 2,266,370 | 10.348 | 10.37 | 10.23 | 10.37 | 10.07 | 10.45 | 219,623 | 10.319 | 2.56% |
| 2019-11-26 | 0 | 10.14 | 10.02 | 10.16 | 9.790 | 10.16 | 174,000 | 1,746,270 | 10.036 | 10.11 | 9.992 | 10.13 | 9.763 | 10.13 | 174,485 | 10.008 | 3.89% |
| 2019-11-25 | 0 | 9.760 | 9.760 | 10.04 | 9.740 | 10.30 | 279,000 | 2,760,810 | 9.8954 | 9.733 | 9.733 | 10.01 | 9.713 | 10.27 | 279,777 | 9.8679 | -1.41% |
| 2019-11-22 | 0 | 9.900 | 9.810 | 9.990 | 9.800 | 9.890 | 47,600 | 467,128 | 9.8136 | 9.872 | 9.783 | 9.962 | 9.773 | 9.863 | 47,733 | 9.7864 | 0.00% |
| 2019-11-21 | 0 | 9.900 | 9.600 | 9.900 | 9.900 | 10.00 | 2,000 | 19,932 | 9.9660 | 9.872 | 9.573 | 9.872 | 9.872 | 9.972 | 2,006 | 9.9383 | -1.00% |
| 2019-11-20 | 0 | 10.00 | 10.00 | 10.08 | 10.00 | 10.00 | 5,800 | 58,000 | 10.000 | 9.972 | 9.972 | 10.05 | 9.972 | 9.972 | 5,816 | 9.9722 | -0.20% |
| 2019-11-19 | 0 | 10.02 | 10.02 | 10.30 | 9.980 | 10.02 | 56,600 | 565,714 | 9.9949 | 9.992 | 9.992 | 10.27 | 9.952 | 9.992 | 56,758 | 9.9672 | 0.20% |
| 2019-11-18 | 0 | 10.00 | 10.00 | 10.30 | 9.800 | 10.00 | 21,000 | 207,960 | 9.9029 | 9.972 | 9.972 | 10.27 | 9.773 | 9.972 | 21,058 | 9.8753 | 0.00% |
| 2019-11-15 | 0 | 10.00 | 9.940 | 10.14 | 9.500 | 10.00 | 23,809 | 234,959 | 9.8685 | 9.972 | 9.912 | 10.11 | 9.474 | 9.972 | 23,875 | 9.8411 | -0.79% |
| 2019-11-14 | 0 | 10.08 | 10.04 | 10.24 | 10.04 | 10.12 | 32,000 | 322,844 | 10.089 | 10.05 | 10.01 | 10.21 | 10.01 | 10.09 | 32,089 | 10.061 | -0.20% |
| 2019-11-13 | 0 | 10.10 | 10.04 | 10.10 | 10.00 | 10.20 | 82,171 | 826,859 | 10.063 | 10.07 | 10.01 | 10.07 | 9.972 | 10.17 | 82,400 | 10.035 | -2.13% |
| 2019-11-12 | 0 | 10.32 | 10.16 | 10.32 | 10.00 | 10.50 | 99,889 | 1,005,994 | 10.071 | 10.29 | 10.13 | 10.29 | 9.972 | 10.47 | 100,167 | 10.043 | -0.96% |
| 2019-11-11 | 0 | 10.42 | 10.40 | 10.50 | 10.30 | 10.46 | 132,800 | 1,380,320 | 10.394 | 10.39 | 10.37 | 10.47 | 10.27 | 10.43 | 133,170 | 10.365 | -0.76% |
| 2019-11-08 | 0 | 10.50 | 10.46 | 10.50 | 10.30 | 10.60 | 128,000 | 1,338,272 | 10.455 | 10.47 | 10.43 | 10.47 | 10.27 | 10.57 | 128,357 | 10.426 | -0.38% |
| 2019-11-07 | 0 | 10.54 | 10.44 | 10.56 | 10.32 | 10.54 | 136,800 | 1,430,568 | 10.457 | 10.51 | 10.41 | 10.53 | 10.29 | 10.51 | 137,181 | 10.428 | 1.35% |
| 2019-11-06 | 0 | 10.40 | 10.32 | 10.54 | 10.34 | 10.86 | 132,060 | 1,395,546 | 10.568 | 10.37 | 10.29 | 10.51 | 10.31 | 10.83 | 132,428 | 10.538 | -1.70% |
| 2019-11-05 | 0 | 10.58 | 10.48 | 10.60 | 10.40 | 10.80 | 172,105 | 1,824,042 | 10.598 | 10.55 | 10.45 | 10.57 | 10.37 | 10.77 | 172,584 | 10.569 | -2.04% |
| 2019-11-04 | 0 | 10.80 | 10.62 | 10.80 | 10.62 | 10.94 | 254,400 | 2,750,252 | 10.811 | 10.77 | 10.59 | 10.77 | 10.59 | 10.91 | 255,109 | 10.781 | 0.00% |
| 2019-11-01 | 0 | 10.80 | 10.70 | 10.80 | 10.34 | 10.80 | 269,600 | 2,856,508 | 10.595 | 10.77 | 10.67 | 10.77 | 10.31 | 10.77 | 270,351 | 10.566 | 5.06% |
| 2019-10-31 | 0 | 10.28 | 9.910 | 10.28 | 10.26 | 10.58 | 171,000 | 1,763,596 | 10.313 | 10.25 | 9.882 | 10.25 | 10.23 | 10.55 | 171,476 | 10.285 | 0.98% |
| 2019-10-30 | 0 | 10.18 | 10.16 | 10.18 | 10.10 | 10.32 | 145,450 | 1,480,513 | 10.179 | 10.15 | 10.13 | 10.15 | 10.07 | 10.29 | 145,855 | 10.151 | -2.12% |
| 2019-10-29 | 0 | 10.40 | 10.38 | 10.50 | 10.28 | 10.42 | 132,692 | 1,370,666 | 10.330 | 10.37 | 10.35 | 10.47 | 10.25 | 10.39 | 133,062 | 10.301 | 0.97% |
| 2019-10-28 | 0 | 10.30 | 10.24 | 10.30 | 10.12 | 10.56 | 116,200 | 1,190,176 | 10.242 | 10.27 | 10.21 | 10.27 | 10.09 | 10.53 | 116,524 | 10.214 | 1.38% |
| 2019-10-25 | 0 | 10.16 | 10.12 | 10.14 | 10.08 | 10.56 | 142,200 | 1,454,472 | 10.228 | 10.13 | 10.09 | 10.11 | 10.05 | 10.53 | 142,596 | 10.200 | 1.60% |
| 2019-10-24 | 0 | 10.00 | 9.900 | 10.00 | 9.870 | 10.06 | 195,600 | 1,955,216 | 9.9960 | 9.972 | 9.872 | 9.972 | 9.843 | 10.03 | 196,145 | 9.9682 | 0.50% |
| 2019-10-23 | 0 | 9.950 | 9.950 | 10.00 | 9.700 | 10.02 | 122,415 | 1,216,856 | 9.9404 | 9.922 | 9.922 | 9.972 | 9.673 | 9.992 | 122,756 | 9.9128 | -0.50% |
| 2019-10-22 | 0 | 10.00 | 9.970 | 10.00 | 9.930 | 10.12 | 156,200 | 1,562,872 | 10.006 | 9.972 | 9.942 | 9.972 | 9.902 | 10.09 | 156,635 | 9.9778 | 0.10% |
| 2019-10-21 | 0 | 9.990 | 9.980 | 10.00 | 9.930 | 10.14 | 143,400 | 1,439,940 | 10.041 | 9.962 | 9.952 | 9.972 | 9.902 | 10.11 | 143,799 | 10.014 | -0.89% |
| 2019-10-18 | 0 | 10.08 | 9.990 | 10.08 | 9.720 | 10.18 | 223,000 | 2,230,006 | 10.000 | 10.05 | 9.962 | 10.05 | 9.693 | 10.15 | 223,621 | 9.9722 | 0.80% |
| 2019-10-17 | 0 | 10.00 | 10.00 | 10.14 | 9.990 | 10.28 | 148,600 | 1,498,398 | 10.083 | 9.972 | 9.972 | 10.11 | 9.962 | 10.25 | 149,014 | 10.055 | -0.99% |
| 2019-10-16 | 0 | 10.10 | 10.00 | 10.10 | 9.890 | 10.50 | 219,825 | 2,229,385 | 10.142 | 10.07 | 9.972 | 10.07 | 9.863 | 10.47 | 220,437 | 10.113 | 0.20% |
| 2019-10-15 | 0 | 10.08 | 10.00 | 10.08 | 9.990 | 10.28 | 31,200 | 312,770 | 10.025 | 10.05 | 9.972 | 10.05 | 9.962 | 10.25 | 31,287 | 9.9968 | 0.40% |
| 2019-10-14 | 0 | 10.04 | 10.00 | 10.04 | 10.00 | 10.12 | 122,500 | 1,232,088 | 10.058 | 10.01 | 9.972 | 10.01 | 9.972 | 10.09 | 122,841 | 10.030 | -0.79% |
| 2019-10-11 | 0 | 10.12 | 10.10 | 10.12 | 9.960 | 10.20 | 155,000 | 1,569,932 | 10.129 | 10.09 | 10.07 | 10.09 | 9.932 | 10.17 | 155,432 | 10.100 | -1.56% |
| 2019-10-10 | 0 | 10.28 | 10.20 | 10.28 | 9.940 | 10.28 | 82,000 | 824,530 | 10.055 | 10.25 | 10.17 | 10.25 | 9.912 | 10.25 | 82,228 | 10.027 | 1.98% |
| 2019-10-09 | 0 | 10.08 | 10.06 | 10.16 | 10.06 | 10.40 | 110,400 | 1,118,064 | 10.127 | 10.05 | 10.03 | 10.13 | 10.03 | 10.37 | 110,708 | 10.099 | -0.59% |
| 2019-10-08 | 0 | 10.14 | 10.10 | 10.14 | 9.920 | 10.46 | 102,800 | 1,035,828 | 10.076 | 10.11 | 10.07 | 10.11 | 9.892 | 10.43 | 103,086 | 10.048 | -0.59% |
| 2019-10-04 | 0 | 10.20 | 10.12 | 10.20 | 10.04 | 10.40 | 43,801 | 445,562 | 10.172 | 10.17 | 10.09 | 10.17 | 10.01 | 10.37 | 43,923 | 10.144 | -0.39% |
| 2019-10-03 | 0 | 10.24 | 10.16 | 10.24 | 9.990 | 10.30 | 53,800 | 542,174 | 10.078 | 10.21 | 10.13 | 10.21 | 9.962 | 10.27 | 53,950 | 10.050 | -1.54% |
| 2019-10-02 | 0 | 10.40 | 10.36 | 10.40 | 10.32 | 10.40 | 45,800 | 475,632 | 10.385 | 10.37 | 10.33 | 10.37 | 10.29 | 10.37 | 45,928 | 10.356 | 0.58% |
| 2019-09-30 | 0 | 10.34 | 10.34 | 10.40 | 10.24 | 10.52 | 124,800 | 1,293,444 | 10.364 | 10.31 | 10.31 | 10.37 | 10.21 | 10.49 | 125,148 | 10.335 | 0.10% |
| 2019-09-27 | 0 | 10.40 | 10.34 | 10.40 | 10.30 | 10.60 | 99,000 | 1,029,772 | 10.402 | 10.30 | 10.24 | 10.30 | 10.20 | 10.50 | 99,948 | 10.303 | 2.56% |
| 2019-09-26 | 0 | 10.14 | 10.04 | 10.20 | 9.760 | 10.40 | 148,400 | 1,490,136 | 10.041 | 10.04 | 9.945 | 10.10 | 9.667 | 10.30 | 149,822 | 9.9461 | 3.15% |
| 2019-09-25 | 0 | 9.830 | 9.800 | 9.830 | 9.720 | 10.08 | 266,400 | 2,622,552 | 9.8444 | 9.737 | 9.707 | 9.737 | 9.628 | 9.984 | 268,952 | 9.7510 | -0.30% |
| 2019-09-24 | 0 | 9.860 | 9.860 | 9.960 | 9.710 | 10.10 | 307,800 | 3,031,000 | 9.8473 | 9.766 | 9.766 | 9.865 | 9.618 | 10.00 | 310,749 | 9.7539 | -1.99% |
| 2019-09-23 | 0 | 10.06 | 10.06 | 10.18 | 9.980 | 11.02 | 170,800 | 1,725,718 | 10.104 | 9.965 | 9.965 | 10.08 | 9.885 | 10.92 | 172,436 | 10.008 | -4.73% |
| 2019-09-20 | 0 | 10.56 | 10.54 | 10.56 | 9.590 | 10.92 | 350,400 | 3,658,992 | 10.442 | 10.46 | 10.44 | 10.46 | 9.499 | 10.82 | 353,757 | 10.343 | 7.65% |
| 2019-09-19 | 0 | 9.810 | 9.810 | 9.900 | 9.790 | 10.16 | 85,200 | 838,748 | 9.8445 | 9.717 | 9.717 | 9.806 | 9.697 | 10.06 | 86,016 | 9.7510 | -3.25% |
| 2019-09-18 | 0 | 10.14 | 10.14 | 10.16 | 9.550 | 10.20 | 116,200 | 1,150,778 | 9.9034 | 10.04 | 10.04 | 10.06 | 9.459 | 10.10 | 117,313 | 9.8094 | 2.22% |
| 2019-09-17 | 0 | 9.920 | 9.810 | 9.930 | 9.790 | 10.00 | 102,029 | 1,009,280 | 9.8921 | 9.826 | 9.717 | 9.836 | 9.697 | 9.905 | 103,007 | 9.7982 | -2.17% |
| 2019-09-16 | 0 | 10.14 | 10.12 | 10.14 | 9.980 | 10.56 | 393,800 | 4,009,944 | 10.183 | 10.04 | 10.02 | 10.04 | 9.885 | 10.46 | 397,573 | 10.086 | -5.41% |
| 2019-09-13 | 0 | 10.72 | 10.72 | 10.82 | 9.800 | 11.10 | 569,308 | 6,078,511 | 10.677 | 10.62 | 10.62 | 10.72 | 9.707 | 10.99 | 574,762 | 10.576 | 9.61% |
| 2019-09-12 | 0 | 9.780 | 9.780 | 9.790 | 9.540 | 9.900 | 108,025 | 1,059,055 | 9.8038 | 9.687 | 9.687 | 9.697 | 9.449 | 9.806 | 109,060 | 9.7108 | -0.10% |
| 2019-09-11 | 0 | 9.790 | 10.02 | 10.04 | 8.800 | 10.04 | 394,400 | 3,770,100 | 9.5591 | 9.697 | 9.925 | 9.945 | 8.716 | 9.945 | 398,179 | 9.4684 | 11.63% |
| 2019-09-10 | 0 | 8.770 | 8.770 | 8.780 | 8.550 | 8.840 | 240,200 | 2,098,962 | 8.7384 | 8.687 | 8.687 | 8.697 | 8.469 | 8.756 | 242,501 | 8.6555 | 2.93% |
| 2019-09-09 | 0 | 8.520 | 8.520 | 8.550 | 8.510 | 8.620 | 250,400 | 2,134,418 | 8.5240 | 8.439 | 8.439 | 8.469 | 8.429 | 8.538 | 252,799 | 8.4431 | -1.50% |
| 2019-09-06 | 0 | 8.650 | 8.520 | 8.650 | 8.520 | 8.720 | 379,600 | 3,262,130 | 8.5936 | 8.568 | 8.439 | 8.568 | 8.439 | 8.637 | 383,237 | 8.5120 | 0.58% |
| 2019-09-05 | 0 | 8.600 | 8.600 | 8.630 | 8.520 | 8.730 | 192,400 | 1,657,445 | 8.6146 | 8.518 | 8.518 | 8.548 | 8.439 | 8.647 | 194,243 | 8.5328 | 1.06% |
| 2019-09-04 | 0 | 8.510 | 8.510 | 8.620 | 8.500 | 8.640 | 654,200 | 5,588,504 | 8.5425 | 8.429 | 8.429 | 8.538 | 8.419 | 8.558 | 660,468 | 8.4614 | -1.05% |
| 2019-09-03 | 0 | 8.600 | 8.560 | 8.600 | 8.520 | 8.760 | 279,800 | 2,400,942 | 8.5809 | 8.518 | 8.479 | 8.518 | 8.439 | 8.677 | 282,481 | 8.4995 | -0.81% |
| 2019-09-02 | 0 | 8.670 | 8.660 | 8.670 | 8.630 | 8.880 | 251,534 | 2,203,648 | 8.7608 | 8.588 | 8.578 | 8.588 | 8.548 | 8.796 | 253,944 | 8.6777 | -0.46% |
| 2019-08-30 | 0 | 8.710 | 8.700 | 8.710 | 8.710 | 8.830 | 167,000 | 1,464,374 | 8.7687 | 8.627 | 8.617 | 8.627 | 8.627 | 8.746 | 168,600 | 8.6855 | -0.68% |
| 2019-08-29 | 0 | 8.770 | 8.770 | 8.880 | 8.620 | 9.000 | 210,200 | 1,846,890 | 8.7863 | 8.687 | 8.687 | 8.796 | 8.538 | 8.915 | 212,214 | 8.7030 | -2.01% |
| 2019-08-28 | 0 | 8.950 | 8.930 | 8.950 | 8.510 | 8.950 | 517,655 | 4,539,371 | 8.7691 | 8.865 | 8.845 | 8.865 | 8.429 | 8.865 | 522,615 | 8.6859 | 5.29% |
| 2019-08-27 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.640 | 180,800 | 1,547,228 | 8.5577 | 8.419 | 8.419 | 8.518 | 8.419 | 8.558 | 182,532 | 8.4765 | -1.16% |
| 2019-08-26 | 0 | 8.600 | 8.530 | 8.600 | 8.500 | 8.830 | 414,876 | 3,551,161 | 8.5596 | 8.518 | 8.449 | 8.518 | 8.419 | 8.746 | 418,851 | 8.4783 | -1.26% |
| 2019-08-23 | 0 | 8.710 | 8.710 | 8.750 | 8.680 | 8.950 | 295,000 | 2,591,368 | 8.7843 | 8.627 | 8.627 | 8.667 | 8.598 | 8.865 | 297,826 | 8.7009 | -1.02% |
| 2019-08-22 | 0 | 8.800 | 8.680 | 8.810 | 8.510 | 9.110 | 406,100 | 3,568,350 | 8.7869 | 8.716 | 8.598 | 8.726 | 8.429 | 9.024 | 409,991 | 8.7035 | -3.40% |
| 2019-08-21 | 0 | 9.110 | 9.110 | 9.190 | 9.080 | 9.400 | 566,000 | 5,258,066 | 9.2899 | 9.024 | 9.024 | 9.103 | 8.994 | 9.311 | 571,423 | 9.2017 | 0.22% |
| 2019-08-20 | 0 | 9.090 | 9.090 | 9.100 | 8.800 | 9.480 | 1,164,000 | 10,640,926 | 9.1417 | 9.004 | 9.004 | 9.014 | 8.716 | 9.390 | 1,175,152 | 9.0549 | 8.86% |
| 2019-08-19 | 0 | 8.350 | 8.270 | 8.350 | 7.990 | 8.380 | 885,000 | 7,295,182 | 8.2431 | 8.271 | 8.192 | 8.271 | 7.914 | 8.300 | 893,479 | 8.1649 | 4.51% |
| 2019-08-16 | 0 | 7.990 | 7.990 | 8.030 | 7.820 | 8.200 | 641,000 | 5,117,766 | 7.9840 | 7.914 | 7.914 | 7.954 | 7.746 | 8.122 | 647,141 | 7.9083 | 1.40% |
| 2019-08-15 | 0 | 7.880 | 7.810 | 7.880 | 7.770 | 8.080 | 375,468 | 2,967,110 | 7.9024 | 7.805 | 7.736 | 7.805 | 7.696 | 8.003 | 379,065 | 7.8274 | -2.35% |
| 2019-08-14 | 0 | 8.070 | 7.950 | 8.070 | 7.830 | 8.370 | 409,200 | 3,269,730 | 7.9905 | 7.993 | 7.875 | 7.993 | 7.756 | 8.291 | 413,120 | 7.9147 | 2.41% |
| 2019-08-13 | 0 | 7.880 | 7.760 | 7.880 | 7.700 | 8.280 | 569,200 | 4,507,900 | 7.9197 | 7.805 | 7.686 | 7.805 | 7.627 | 8.201 | 574,653 | 7.8446 | -4.83% |
| 2019-08-12 | 0 | 8.280 | 8.280 | 8.370 | 8.200 | 8.730 | 421,000 | 3,509,334 | 8.3357 | 8.201 | 8.201 | 8.291 | 8.122 | 8.647 | 425,034 | 8.2566 | -3.38% |
| 2019-08-09 | 0 | 8.570 | 8.570 | 8.630 | 8.570 | 9.780 | 483,800 | 4,334,792 | 8.9599 | 8.489 | 8.489 | 8.548 | 8.489 | 9.687 | 488,435 | 8.8749 | -8.64% |
| 2019-08-08 | 0 | 9.380 | 9.270 | 9.380 | 9.130 | 9.910 | 170,200 | 1,624,312 | 9.5435 | 9.291 | 9.182 | 9.291 | 9.043 | 9.816 | 171,831 | 9.4530 | 2.29% |
| 2019-08-07 | 0 | 9.170 | 9.170 | 9.190 | 9.060 | 9.800 | 143,800 | 1,328,580 | 9.2391 | 9.083 | 9.083 | 9.103 | 8.974 | 9.707 | 145,178 | 9.1514 | -3.47% |
| 2019-08-06 | 0 | 9.500 | 9.500 | 9.530 | 9.230 | 10.08 | 407,000 | 3,812,546 | 9.3674 | 9.410 | 9.410 | 9.440 | 9.142 | 9.984 | 410,899 | 9.2785 | -6.86% |
| 2019-08-05 | 0 | 10.20 | 10.20 | 10.22 | 10.18 | 10.74 | 366,200 | 3,808,360 | 10.400 | 10.10 | 10.10 | 10.12 | 10.08 | 10.64 | 369,708 | 10.301 | -6.76% |
| 2019-08-02 | 0 | 10.94 | 10.94 | 11.04 | 10.94 | 11.00 | 114,255 | 1,250,594 | 10.946 | 10.84 | 10.84 | 10.94 | 10.84 | 10.90 | 115,350 | 10.842 | -0.73% |
| 2019-08-01 | 0 | 11.02 | 11.00 | 11.12 | 11.00 | 11.14 | 15,800 | 174,936 | 11.072 | 10.92 | 10.90 | 11.01 | 10.90 | 11.03 | 15,951 | 10.967 | -1.25% |
| 2019-07-31 | 0 | 11.16 | 11.12 | 11.16 | 11.00 | 11.46 | 21,681 | 241,987 | 11.161 | 11.05 | 11.01 | 11.05 | 10.90 | 11.35 | 21,889 | 11.055 | 0.90% |
| 2019-07-30 | 0 | 11.06 | 11.04 | 11.06 | 11.00 | 11.20 | 140,613 | 1,561,166 | 11.103 | 10.96 | 10.94 | 10.96 | 10.90 | 11.09 | 141,960 | 10.997 | -0.54% |
| 2019-07-29 | 0 | 11.12 | 11.12 | 11.24 | 11.00 | 11.80 | 293,000 | 3,281,384 | 11.199 | 11.01 | 11.01 | 11.13 | 10.90 | 11.69 | 295,807 | 11.093 | -4.96% |
| 2019-07-26 | 0 | 11.70 | 11.70 | 11.82 | 11.70 | 12.28 | 60,800 | 725,384 | 11.931 | 11.59 | 11.59 | 11.71 | 11.59 | 12.16 | 61,383 | 11.817 | -2.01% |
| 2019-07-25 | 0 | 11.94 | 11.94 | 12.04 | 11.74 | 12.12 | 70,400 | 842,024 | 11.961 | 11.83 | 11.83 | 11.93 | 11.63 | 12.00 | 71,074 | 11.847 | 0.51% |
| 2019-07-24 | 0 | 11.88 | 11.82 | 11.88 | 11.84 | 12.24 | 140,200 | 1,684,172 | 12.013 | 11.77 | 11.71 | 11.77 | 11.73 | 12.12 | 141,543 | 11.899 | 2.77% |
| 2019-07-23 | 0 | 11.56 | 11.54 | 11.56 | 11.50 | 12.44 | 112,800 | 1,347,996 | 11.950 | 11.45 | 11.43 | 11.45 | 11.39 | 12.32 | 113,881 | 11.837 | 2.85% |
| 2019-07-22 | 0 | 11.24 | 11.22 | 11.32 | 10.88 | 11.78 | 173,000 | 1,939,068 | 11.208 | 11.13 | 11.11 | 11.21 | 10.78 | 11.67 | 174,657 | 11.102 | -2.26% |
| 2019-07-19 | 0 | 11.50 | 11.50 | 11.54 | 11.50 | 12.08 | 60,930 | 725,064 | 11.900 | 11.39 | 11.39 | 11.43 | 11.39 | 11.97 | 61,514 | 11.787 | -3.36% |
| 2019-07-18 | 0 | 11.90 | 11.88 | 11.90 | 11.84 | 11.94 | 99,925 | 1,190,483 | 11.914 | 11.79 | 11.77 | 11.79 | 11.73 | 11.83 | 100,882 | 11.801 | -0.67% |
| 2019-07-17 | 0 | 11.98 | 11.98 | 12.06 | 11.90 | 12.40 | 38,400 | 461,908 | 12.029 | 11.87 | 11.87 | 11.95 | 11.79 | 12.28 | 38,768 | 11.915 | -0.99% |
| 2019-07-16 | 0 | 12.10 | 12.10 | 12.14 | 11.88 | 12.50 | 40,400 | 486,844 | 12.051 | 11.99 | 11.99 | 12.02 | 11.77 | 12.38 | 40,787 | 11.936 | 0.00% |
| 2019-07-15 | 0 | 12.10 | 12.06 | 12.10 | 11.92 | 12.58 | 72,000 | 889,680 | 12.357 | 11.99 | 11.95 | 11.99 | 11.81 | 12.46 | 72,690 | 12.239 | -2.89% |
| 2019-07-12 | 0 | 12.46 | 12.46 | 12.60 | 11.80 | 12.66 | 52,600 | 648,308 | 12.325 | 12.34 | 12.34 | 12.48 | 11.69 | 12.54 | 53,104 | 12.208 | 2.30% |
| 2019-07-11 | 0 | 12.18 | 12.18 | 12.38 | 11.80 | 12.28 | 29,600 | 355,556 | 12.012 | 12.06 | 12.06 | 12.26 | 11.69 | 12.16 | 29,884 | 11.898 | 2.53% |
| 2019-07-10 | 0 | 11.88 | 11.88 | 12.00 | 11.80 | 12.24 | 63,500 | 763,302 | 12.021 | 11.77 | 11.77 | 11.89 | 11.69 | 12.12 | 64,108 | 11.906 | -2.78% |
| 2019-07-09 | 0 | 12.22 | 12.22 | 12.36 | 12.12 | 12.60 | 61,200 | 754,320 | 12.325 | 12.10 | 12.10 | 12.24 | 12.00 | 12.48 | 61,786 | 12.209 | 0.49% |
| 2019-07-08 | 0 | 12.16 | 12.16 | 12.38 | 12.16 | 13.14 | 67,800 | 847,912 | 12.506 | 12.04 | 12.04 | 12.26 | 12.04 | 13.02 | 68,450 | 12.387 | -3.03% |
| 2019-07-05 | 0 | 12.54 | 12.54 | 12.88 | 12.30 | 13.16 | 58,000 | 745,860 | 12.860 | 12.42 | 12.42 | 12.76 | 12.18 | 13.04 | 58,556 | 12.738 | -2.34% |
| 2019-07-04 | 0 | 12.84 | 12.84 | 12.98 | 12.70 | 13.18 | 90,810 | 1,180,106 | 12.995 | 12.72 | 12.72 | 12.86 | 12.58 | 13.05 | 91,680 | 12.872 | 3.88% |
| 2019-07-03 | 0 | 12.36 | 12.36 | 12.48 | 11.26 | 13.32 | 150,800 | 1,896,132 | 12.574 | 12.24 | 12.24 | 12.36 | 11.15 | 13.19 | 152,245 | 12.454 | 3.17% |
| 2019-07-02 | 0 | 11.98 | 11.98 | 12.08 | 11.30 | 12.22 | 192,200 | 2,272,328 | 11.823 | 11.87 | 11.87 | 11.97 | 11.19 | 12.10 | 194,041 | 11.711 | 7.93% |
| 2019-06-28 | 0 | 11.10 | 11.10 | 11.20 | 11.06 | 11.20 | 46,037 | 511,727 | 11.116 | 10.99 | 10.99 | 11.09 | 10.96 | 11.09 | 46,478 | 11.010 | 0.00% |
| 2019-06-27 | 0 | 11.10 | 11.12 | 11.14 | 11.04 | 11.88 | 76,400 | 851,072 | 11.140 | 10.99 | 11.01 | 11.03 | 10.94 | 11.77 | 77,132 | 11.034 | 0.18% |
| 2019-06-26 | 0 | 11.08 | 11.08 | 11.26 | 11.08 | 11.56 | 80,200 | 897,360 | 11.189 | 10.97 | 10.97 | 11.15 | 10.97 | 11.45 | 80,968 | 11.083 | -1.42% |
| 2019-06-25 | 0 | 11.24 | 11.04 | 11.24 | 11.04 | 11.58 | 53,000 | 588,264 | 11.099 | 11.13 | 10.94 | 11.13 | 10.94 | 11.47 | 53,508 | 10.994 | 1.81% |
| 2019-06-24 | 0 | 11.04 | 11.04 | 11.12 | 11.00 | 11.30 | 46,800 | 519,060 | 11.091 | 10.94 | 10.94 | 11.01 | 10.90 | 11.19 | 47,248 | 10.986 | -2.13% |
| 2019-06-21 | 0 | 11.28 | 11.28 | 11.58 | 11.16 | 11.60 | 41,802 | 473,022 | 11.316 | 11.17 | 11.17 | 11.47 | 11.05 | 11.49 | 42,202 | 11.208 | -1.23% |
| 2019-06-20 | 0 | 11.42 | 11.36 | 11.42 | 11.32 | 11.90 | 100,000 | 1,155,700 | 11.557 | 11.31 | 11.25 | 11.31 | 11.21 | 11.79 | 100,958 | 11.447 | -4.36% |
| 2019-06-19 | 0 | 11.94 | 11.90 | 11.98 | 11.32 | 11.96 | 72,000 | 845,068 | 11.737 | 11.83 | 11.79 | 11.87 | 11.21 | 11.85 | 72,690 | 11.626 | 7.18% |
| 2019-06-18 | 0 | 11.14 | 11.14 | 11.24 | 10.90 | 11.52 | 41,000 | 460,704 | 11.237 | 11.03 | 11.03 | 11.13 | 10.80 | 11.41 | 41,393 | 11.130 | -3.97% |
| 2019-06-17 | 0 | 11.60 | 11.10 | 11.52 | 11.08 | 11.80 | 61,211 | 693,693 | 11.333 | 11.49 | 10.99 | 11.41 | 10.97 | 11.69 | 61,797 | 11.225 | 4.88% |
| 2019-06-14 | 0 | 11.06 | 10.90 | 11.08 | 10.86 | 12.06 | 65,165 | 722,617 | 11.089 | 10.96 | 10.80 | 10.97 | 10.76 | 11.95 | 65,789 | 10.984 | -1.07% |
| 2019-06-13 | 0 | 11.18 | 11.18 | 11.54 | 11.04 | 11.74 | 121,800 | 1,397,552 | 11.474 | 11.07 | 11.07 | 11.43 | 10.94 | 11.63 | 122,967 | 11.365 | -5.09% |
| 2019-06-12 | 0 | 11.78 | 11.78 | 11.96 | 11.74 | 12.02 | 40,058 | 474,371 | 11.842 | 11.67 | 11.67 | 11.85 | 11.63 | 11.91 | 40,442 | 11.730 | -1.51% |
| 2019-06-11 | 0 | 11.96 | 11.96 | 12.06 | 11.86 | 12.20 | 78,000 | 935,320 | 11.991 | 11.85 | 11.85 | 11.95 | 11.75 | 12.08 | 78,747 | 11.877 | -1.81% |
| 2019-06-10 | 0 | 12.18 | 12.04 | 12.30 | 12.14 | 12.36 | 6,200 | 75,748 | 12.217 | 12.06 | 11.93 | 12.18 | 12.02 | 12.24 | 6,259 | 12.101 | 2.35% |
| 2019-06-06 | 0 | 11.90 | 11.90 | 11.92 | 11.88 | 12.84 | 44,415 | 540,969 | 12.180 | 11.79 | 11.79 | 11.81 | 11.77 | 12.72 | 44,841 | 12.064 | -2.62% |
| 2019-06-05 | 0 | 12.22 | 12.20 | 12.22 | 12.22 | 12.72 | 151,800 | 1,892,828 | 12.469 | 12.10 | 12.08 | 12.10 | 12.10 | 12.60 | 153,254 | 12.351 | -3.02% |
| 2019-06-04 | 0 | 12.60 | 12.60 | 12.80 | 12.60 | 13.02 | 46,657 | 593,277 | 12.716 | 12.48 | 12.48 | 12.68 | 12.48 | 12.90 | 47,104 | 12.595 | -2.33% |
| 2019-06-03 | 0 | 12.90 | 13.00 | 13.14 | 12.76 | 13.58 | 91,890 | 1,214,605 | 13.218 | 12.78 | 12.88 | 13.02 | 12.64 | 13.45 | 92,770 | 13.093 | -4.87% |
| 2019-05-31 | 0 | 13.56 | 13.56 | 13.58 | 13.40 | 14.24 | 40,000 | 542,684 | 13.567 | 13.43 | 13.43 | 13.45 | 13.27 | 14.10 | 40,383 | 13.438 | -1.02% |
| 2019-05-30 | 0 | 13.70 | 13.36 | 13.80 | 13.30 | 14.34 | 21,726 | 306,463 | 14.106 | 13.57 | 13.23 | 13.67 | 13.17 | 14.20 | 21,934 | 13.972 | 3.01% |
| 2019-05-29 | 0 | 13.30 | 13.06 | 13.40 | 12.98 | 13.98 | 38,000 | 513,184 | 13.505 | 13.17 | 12.94 | 13.27 | 12.86 | 13.85 | 38,364 | 13.377 | -3.20% |
| 2019-05-28 | 0 | 13.74 | 13.74 | 13.84 | 12.52 | 14.18 | 57,000 | 769,920 | 13.507 | 13.61 | 13.61 | 13.71 | 12.40 | 14.05 | 57,546 | 13.379 | 2.84% |
| 2019-05-27 | 0 | 13.36 | 13.04 | 13.40 | 12.76 | 13.40 | 29,800 | 386,060 | 12.955 | 13.23 | 12.92 | 13.27 | 12.64 | 13.27 | 30,086 | 12.832 | -0.30% |
| 2019-05-24 | 0 | 13.40 | 13.40 | 13.58 | 12.10 | 14.38 | 31,400 | 415,888 | 13.245 | 13.27 | 13.27 | 13.45 | 11.99 | 14.24 | 31,701 | 13.119 | -0.15% |
| 2019-05-23 | 0 | 13.42 | 13.42 | 13.56 | 13.16 | 13.86 | 517,200 | 7,071,776 | 13.673 | 13.29 | 13.29 | 13.43 | 13.04 | 13.73 | 522,155 | 13.543 | -2.04% |
| 2019-05-22 | 0 | 13.70 | 13.70 | 13.82 | 13.44 | 14.06 | 242,200 | 3,336,684 | 13.777 | 13.57 | 13.57 | 13.69 | 13.31 | 13.93 | 244,520 | 13.646 | -2.28% |
| 2019-05-21 | 0 | 14.02 | 13.96 | 14.02 | 13.90 | 14.82 | 70,800 | 1,027,036 | 14.506 | 13.89 | 13.83 | 13.89 | 13.77 | 14.68 | 71,478 | 14.368 | -6.03% |
| 2019-05-20 | 0 | 14.92 | 14.92 | 14.98 | 14.90 | 15.24 | 157,400 | 2,357,872 | 14.980 | 14.78 | 14.78 | 14.84 | 14.76 | 15.10 | 158,908 | 14.838 | -1.32% |
| 2019-05-17 | 0 | 15.12 | 15.12 | 15.32 | 15.04 | 15.46 | 28,000 | 424,940 | 15.176 | 14.98 | 14.98 | 15.17 | 14.90 | 15.31 | 28,268 | 15.032 | -0.13% |
| 2019-05-16 | 0 | 15.14 | 15.10 | 15.14 | 15.02 | 15.34 | 85,508 | 1,298,539 | 15.186 | 15.00 | 14.96 | 15.00 | 14.88 | 15.19 | 86,327 | 15.042 | -1.30% |
| 2019-05-15 | 0 | 15.34 | 15.26 | 15.34 | 15.22 | 15.66 | 7,600 | 117,608 | 15.475 | 15.19 | 15.12 | 15.19 | 15.08 | 15.51 | 7,673 | 15.328 | -0.39% |
| 2019-05-14 | 0 | 15.40 | 15.14 | 15.40 | 14.68 | 15.58 | 509,322 | 7,889,778 | 15.491 | 15.25 | 15.00 | 15.25 | 14.54 | 15.43 | 514,202 | 15.344 | -0.65% |
| 2019-05-10 | 0 | 15.50 | 15.24 | 15.50 | 15.22 | 16.20 | 86,400 | 1,349,124 | 15.615 | 15.35 | 15.10 | 15.35 | 15.08 | 16.05 | 87,228 | 15.467 | 1.44% |
| 2019-05-09 | 0 | 15.28 | 15.18 | 15.28 | 15.00 | 15.96 | 80,800 | 1,238,624 | 15.330 | 15.13 | 15.04 | 15.13 | 14.86 | 15.81 | 81,574 | 15.184 | -2.92% |
| 2019-05-08 | 0 | 15.74 | 15.72 | 15.74 | 15.70 | 17.00 | 1,154,200 | 19,837,369 | 17.187 | 15.59 | 15.57 | 15.59 | 15.55 | 16.84 | 1,165,258 | 17.024 | -7.95% |
| 2019-05-07 | 0 | 17.10 | 16.96 | 17.10 | 16.80 | 18.34 | 912,738 | 15,864,889 | 17.382 | 16.94 | 16.80 | 16.94 | 16.64 | 18.17 | 921,483 | 17.217 | -1.61% |
| 2019-05-06 | 0 | 17.38 | 17.28 | 17.40 | 15.92 | 17.40 | 1,100,283 | 18,653,893 | 16.954 | 17.22 | 17.12 | 17.23 | 15.77 | 17.23 | 1,110,825 | 16.793 | 6.63% |
| 2019-05-03 | 0 | 16.30 | 16.08 | 16.30 | 15.76 | 16.30 | 248,800 | 4,006,528 | 16.103 | 16.15 | 15.93 | 16.15 | 15.61 | 16.15 | 251,184 | 15.951 | 4.49% |
| 2019-05-02 | 0 | 15.60 | 15.60 | 15.64 | 15.42 | 15.80 | 988,700 | 15,390,550 | 15.566 | 15.45 | 15.45 | 15.49 | 15.27 | 15.65 | 998,173 | 15.419 | 0.00% |
| 2019-04-30 | 0 | 15.60 | 15.48 | 15.60 | 15.26 | 15.60 | 710,800 | 11,007,924 | 15.487 | 15.45 | 15.33 | 15.45 | 15.12 | 15.45 | 717,610 | 15.340 | 1.30% |
| 2019-04-29 | 0 | 15.40 | 15.40 | 15.48 | 15.04 | 15.80 | 482,267 | 7,390,746 | 15.325 | 15.25 | 15.25 | 15.33 | 14.90 | 15.65 | 486,887 | 15.180 | 2.67% |
| 2019-04-26 | 0 | 15.00 | 15.00 | 15.04 | 15.00 | 15.02 | 69,590 | 1,043,927 | 15.001 | 14.86 | 14.86 | 14.90 | 14.86 | 14.88 | 70,257 | 14.859 | -0.27% |
| 2019-04-25 | 0 | 15.04 | 15.00 | 15.06 | 14.92 | 15.20 | 136,910 | 2,056,355 | 15.020 | 14.90 | 14.86 | 14.92 | 14.78 | 15.06 | 138,222 | 14.877 | 0.27% |
| 2019-04-24 | 0 | 15.00 | 15.00 | 15.10 | 14.98 | 15.14 | 170,800 | 2,566,160 | 15.024 | 14.86 | 14.86 | 14.96 | 14.84 | 15.00 | 172,436 | 14.882 | -0.13% |
| 2019-04-23 | 0 | 15.02 | 15.02 | 15.10 | 14.96 | 15.10 | 181,410 | 2,727,128 | 15.033 | 14.88 | 14.88 | 14.96 | 14.82 | 14.96 | 183,148 | 14.890 | 0.27% |
| 2019-04-18 | 0 | 14.98 | 14.98 | 15.00 | 14.86 | 15.20 | 201,662 | 3,024,247 | 14.997 | 14.84 | 14.84 | 14.86 | 14.72 | 15.06 | 203,594 | 14.854 | -0.13% |
| 2019-04-17 | 0 | 15.00 | 15.00 | 15.02 | 14.90 | 15.04 | 47,200 | 708,496 | 15.011 | 14.86 | 14.86 | 14.88 | 14.76 | 14.90 | 47,652 | 14.868 | 0.00% |
| 2019-04-16 | 0 | 15.00 | 14.88 | 15.04 | 14.82 | 15.10 | 249,800 | 3,750,204 | 15.013 | 14.86 | 14.74 | 14.90 | 14.68 | 14.96 | 252,193 | 14.870 | 1.35% |
| 2019-04-15 | 0 | 14.80 | 14.80 | 14.96 | 14.52 | 15.00 | 31,800 | 473,880 | 14.902 | 14.66 | 14.66 | 14.82 | 14.38 | 14.86 | 32,105 | 14.760 | -0.67% |
| 2019-04-12 | 0 | 14.90 | 14.88 | 14.90 | 14.66 | 14.94 | 26,600 | 394,516 | 14.831 | 14.76 | 14.74 | 14.76 | 14.52 | 14.80 | 26,855 | 14.691 | 0.68% |
| 2019-04-11 | 0 | 14.80 | 14.58 | 14.80 | 14.70 | 14.88 | 16,000 | 236,224 | 14.764 | 14.66 | 14.44 | 14.66 | 14.56 | 14.74 | 16,153 | 14.624 | -0.54% |
| 2019-04-10 | 0 | 14.88 | 15.00 | 15.02 | 14.70 | 15.04 | 66,000 | 984,160 | 14.912 | 14.74 | 14.86 | 14.88 | 14.56 | 14.90 | 66,632 | 14.770 | 2.48% |
| 2019-04-09 | 0 | 14.52 | 14.52 | 14.54 | 14.20 | 14.88 | 130,225 | 1,888,201 | 14.500 | 14.38 | 14.38 | 14.40 | 14.07 | 14.74 | 131,473 | 14.362 | -2.42% |
| 2019-04-08 | 0 | 14.88 | 14.88 | 15.00 | 14.90 | 15.18 | 55,850 | 840,441 | 15.048 | 14.74 | 14.74 | 14.86 | 14.76 | 15.04 | 56,385 | 14.905 | -1.72% |
| 2019-04-04 | 0 | 15.14 | 15.14 | 15.16 | 15.14 | 15.18 | 256,400 | 3,881,472 | 15.138 | 15.00 | 15.00 | 15.02 | 15.00 | 15.04 | 258,857 | 14.995 | 0.00% |
| 2019-04-03 | 0 | 15.14 | 15.14 | 15.16 | 15.08 | 15.18 | 24,252 | 366,486 | 15.112 | 15.00 | 15.00 | 15.02 | 14.94 | 15.04 | 24,484 | 14.968 | 0.13% |
| 2019-04-02 | 0 | 15.12 | 15.12 | 15.24 | 15.06 | 15.24 | 15,473 | 234,393 | 15.149 | 14.98 | 14.98 | 15.10 | 14.92 | 15.10 | 15,621 | 15.005 | 0.27% |
| 2019-04-01 | 0 | 15.08 | 15.08 | 15.20 | 15.08 | 15.30 | 36,200 | 548,460 | 15.151 | 14.94 | 14.94 | 15.06 | 14.94 | 15.15 | 36,547 | 15.007 | -0.26% |
| 2019-03-29 | 0 | 15.12 | 15.12 | 15.28 | 15.12 | 15.32 | 279,011 | 4,233,201 | 15.172 | 14.98 | 14.98 | 15.13 | 14.98 | 15.17 | 281,684 | 15.028 | -0.13% |
| 2019-03-28 | 0 | 15.14 | 15.14 | 15.44 | 15.10 | 15.62 | 10,200 | 154,364 | 15.134 | 15.00 | 15.00 | 15.29 | 14.96 | 15.47 | 10,298 | 14.990 | -0.53% |
| 2019-03-27 | 0 | 15.22 | 15.22 | 15.30 | 15.04 | 16.12 | 80,800 | 1,241,140 | 15.361 | 15.08 | 15.08 | 15.15 | 14.90 | 15.97 | 81,574 | 15.215 | 0.26% |
| 2019-03-26 | 0 | 15.18 | 15.18 | 15.28 | 15.12 | 15.30 | 16,200 | 246,248 | 15.200 | 15.04 | 15.04 | 15.13 | 14.98 | 15.15 | 16,355 | 15.056 | -0.26% |
| 2019-03-25 | 0 | 15.22 | 15.22 | 15.38 | 15.18 | 15.34 | 122,000 | 1,864,220 | 15.280 | 15.08 | 15.08 | 15.23 | 15.04 | 15.19 | 123,169 | 15.135 | -1.93% |
| 2019-03-22 | 0 | 15.52 | 15.50 | 15.52 | 15.50 | 15.60 | 65,110 | 1,013,454 | 15.565 | 15.37 | 15.35 | 15.37 | 15.35 | 15.45 | 65,734 | 15.418 | -1.02% |
| 2019-03-21 | 0 | 15.68 | 15.60 | 15.68 | 15.54 | 15.90 | 136,200 | 2,149,868 | 15.785 | 15.53 | 15.45 | 15.53 | 15.39 | 15.75 | 137,505 | 15.635 | -0.38% |
| 2019-03-20 | 0 | 15.74 | 15.74 | 15.98 | 15.74 | 16.00 | 300,600 | 4,789,520 | 15.933 | 15.59 | 15.59 | 15.83 | 15.59 | 15.85 | 303,480 | 15.782 | 0.00% |
| 2019-03-19 | 0 | 15.74 | 15.70 | 15.74 | 15.66 | 15.96 | 209,600 | 3,295,976 | 15.725 | 15.59 | 15.55 | 15.59 | 15.51 | 15.81 | 211,608 | 15.576 | 0.51% |
| 2019-03-18 | 0 | 15.66 | 15.66 | 15.86 | 15.56 | 15.98 | 144,550 | 2,269,650 | 15.701 | 15.51 | 15.51 | 15.71 | 15.41 | 15.83 | 145,935 | 15.552 | -2.13% |
| 2019-03-15 | 0 | 16.00 | 16.00 | 16.20 | 15.82 | 16.20 | 72,650 | 1,168,427 | 16.083 | 15.85 | 15.85 | 16.05 | 15.67 | 16.05 | 73,346 | 15.930 | -0.25% |
| 2019-03-14 | 0 | 16.04 | 16.04 | 16.20 | 16.00 | 16.40 | 103,600 | 1,677,664 | 16.194 | 15.89 | 15.89 | 16.05 | 15.85 | 16.24 | 104,593 | 16.040 | 1.01% |
| 2019-03-13 | 0 | 15.88 | 15.88 | 15.98 | 15.88 | 16.76 | 341,400 | 5,573,420 | 16.325 | 15.73 | 15.73 | 15.83 | 15.73 | 16.60 | 344,671 | 16.170 | 0.00% |
| 2019-03-12 | 0 | 15.88 | 15.76 | 15.98 | 14.82 | 16.80 | 443,737 | 7,141,515 | 16.094 | 15.73 | 15.61 | 15.83 | 14.68 | 16.64 | 447,988 | 15.941 | 2.58% |
| 2019-03-11 | 0 | 15.48 | 15.48 | 15.50 | 15.48 | 15.60 | 6,000 | 93,136 | 15.523 | 15.33 | 15.33 | 15.35 | 15.33 | 15.45 | 6,057 | 15.375 | -1.40% |
| 2019-03-08 | 0 | 15.70 | 15.52 | 15.70 | 15.50 | 15.70 | 35,470 | 550,938 | 15.533 | 15.55 | 15.37 | 15.55 | 15.35 | 15.55 | 35,810 | 15.385 | 1.03% |
| 2019-03-07 | 0 | 15.54 | 15.54 | 15.68 | 15.54 | 15.70 | 15,275 | 239,217 | 15.661 | 15.39 | 15.39 | 15.53 | 15.39 | 15.55 | 15,421 | 15.512 | -1.15% |
| 2019-03-06 | 0 | 15.72 | 15.66 | 15.72 | 15.56 | 15.72 | 40,400 | 633,334 | 15.677 | 15.57 | 15.51 | 15.57 | 15.41 | 15.57 | 40,787 | 15.528 | 0.00% |
| 2019-03-05 | 0 | 15.72 | 15.66 | 15.78 | 15.50 | 15.80 | 69,957 | 1,095,512 | 15.660 | 15.57 | 15.51 | 15.63 | 15.35 | 15.65 | 70,627 | 15.511 | -0.38% |
| 2019-03-04 | 0 | 15.78 | 15.60 | 15.78 | 15.50 | 15.80 | 232,700 | 3,648,236 | 15.678 | 15.63 | 15.45 | 15.63 | 15.35 | 15.65 | 234,929 | 15.529 | 1.54% |
| 2019-03-01 | 0 | 15.54 | 15.44 | 15.54 | 15.00 | 15.56 | 25,400 | 389,328 | 15.328 | 15.39 | 15.29 | 15.39 | 14.86 | 15.41 | 25,643 | 15.182 | 3.60% |
| 2019-02-28 | 0 | 15.00 | 15.00 | 15.14 | 15.00 | 15.46 | 42,000 | 633,840 | 15.091 | 14.86 | 14.86 | 15.00 | 14.86 | 15.31 | 42,402 | 14.948 | -2.98% |
| 2019-02-27 | 0 | 15.46 | 15.46 | 15.56 | 15.46 | 15.62 | 69,400 | 1,079,220 | 15.551 | 15.31 | 15.31 | 15.41 | 15.31 | 15.47 | 70,065 | 15.403 | -0.26% |
| 2019-02-26 | 0 | 15.50 | 15.50 | 15.54 | 15.40 | 15.54 | 75,944 | 1,176,840 | 15.496 | 15.35 | 15.35 | 15.39 | 15.25 | 15.39 | 76,672 | 15.349 | 0.26% |
| 2019-02-25 | 0 | 15.46 | 15.46 | 15.56 | 15.12 | 15.56 | 184,425 | 2,847,229 | 15.438 | 15.31 | 15.31 | 15.41 | 14.98 | 15.41 | 186,192 | 15.292 | 2.52% |
| 2019-02-22 | 0 | 15.08 | 15.08 | 15.26 | 14.36 | 15.38 | 53,410 | 805,090 | 15.074 | 14.94 | 14.94 | 15.12 | 14.22 | 15.23 | 53,922 | 14.931 | 0.40% |
| 2019-02-21 | 0 | 15.02 | 15.00 | 15.04 | 14.98 | 15.06 | 16,000 | 240,238 | 15.015 | 14.88 | 14.86 | 14.90 | 14.84 | 14.92 | 16,153 | 14.872 | 0.67% |
| 2019-02-20 | 0 | 14.92 | 14.90 | 14.96 | 14.88 | 14.92 | 28,000 | 417,100 | 14.896 | 14.78 | 14.76 | 14.82 | 14.74 | 14.78 | 28,268 | 14.755 | 0.40% |
| 2019-02-19 | 0 | 14.86 | 14.86 | 14.94 | 14.60 | 14.86 | 17,200 | 254,288 | 14.784 | 14.72 | 14.72 | 14.80 | 14.46 | 14.72 | 17,365 | 14.644 | 0.41% |
| 2019-02-18 | 0 | 14.80 | 14.80 | 14.82 | 14.26 | 15.02 | 16,600 | 241,980 | 14.577 | 14.66 | 14.66 | 14.68 | 14.12 | 14.88 | 16,759 | 14.439 | 0.68% |
| 2019-02-15 | 0 | 14.70 | 14.70 | 14.78 | 13.46 | 14.70 | 15,200 | 218,272 | 14.360 | 14.56 | 14.56 | 14.64 | 13.33 | 14.56 | 15,346 | 14.224 | 0.68% |
| 2019-02-14 | 0 | 14.60 | 14.60 | 14.92 | 14.48 | 15.00 | 93,800 | 1,368,852 | 14.593 | 14.46 | 14.46 | 14.78 | 14.34 | 14.86 | 94,699 | 14.455 | -2.80% |
| 2019-02-13 | 0 | 15.02 | 15.02 | 15.06 | 15.00 | 15.32 | 25,012 | 378,262 | 15.123 | 14.88 | 14.88 | 14.92 | 14.86 | 15.17 | 25,252 | 14.980 | -0.40% |
| 2019-02-12 | 0 | 15.08 | 15.08 | 15.22 | 15.08 | 15.32 | 6,450 | 97,712 | 15.149 | 14.94 | 14.94 | 15.08 | 14.94 | 15.17 | 6,512 | 15.005 | -0.40% |
| 2019-02-11 | 0 | 15.14 | 15.14 | 15.28 | 15.02 | 15.20 | 12,400 | 187,664 | 15.134 | 15.00 | 15.00 | 15.13 | 14.88 | 15.06 | 12,519 | 14.991 | -1.56% |
| 2019-02-08 | 0 | 15.38 | 15.38 | 15.40 | 15.24 | 15.38 | 15,522 | 237,176 | 15.280 | 15.23 | 15.23 | 15.25 | 15.10 | 15.23 | 15,671 | 15.135 | 0.52% |
| 2019-02-04 | 0 | 15.30 | 15.12 | 15.30 | 15.06 | 15.30 | 2,600 | 39,372 | 15.143 | 15.15 | 14.98 | 15.15 | 14.92 | 15.15 | 2,625 | 14.999 | -1.29% |
| 2019-02-01 | 0 | 15.50 | 15.40 | 15.50 | 15.40 | 15.50 | 558,800 | 8,627,752 | 15.440 | 15.35 | 15.25 | 15.35 | 15.25 | 15.35 | 564,154 | 15.293 | -0.77% |
| 2019-01-31 | 0 | 15.62 | 15.62 | 15.76 | 14.80 | 15.70 | 83,205 | 1,284,014 | 15.432 | 15.47 | 15.47 | 15.61 | 14.66 | 15.55 | 84,002 | 15.285 | 1.17% |
| 2019-01-30 | 0 | 15.44 | 15.18 | 15.46 | 15.18 | 15.50 | 16,600 | 255,556 | 15.395 | 15.29 | 15.04 | 15.31 | 15.04 | 15.35 | 16,759 | 15.249 | -0.26% |
| 2019-01-29 | 0 | 15.48 | 15.02 | 15.48 | 15.02 | 15.50 | 11,000 | 166,440 | 15.131 | 15.33 | 14.88 | 15.33 | 14.88 | 15.35 | 11,105 | 14.987 | -0.13% |
| 2019-01-28 | 0 | 15.50 | 15.48 | 15.50 | 15.26 | 15.56 | 24,309 | 376,758 | 15.499 | 15.35 | 15.33 | 15.35 | 15.12 | 15.41 | 24,542 | 15.352 | -0.39% |
| 2019-01-25 | 0 | 15.56 | 15.50 | 15.56 | 15.38 | 15.64 | 145,000 | 2,249,866 | 15.516 | 15.41 | 15.35 | 15.41 | 15.23 | 15.49 | 146,389 | 15.369 | -0.13% |
| 2019-01-24 | 0 | 15.58 | 15.56 | 15.58 | 15.40 | 15.60 | 38,200 | 592,430 | 15.509 | 15.43 | 15.41 | 15.43 | 15.25 | 15.45 | 38,566 | 15.361 | 0.65% |
| 2019-01-23 | 0 | 15.48 | 15.36 | 15.50 | 15.00 | 15.98 | 49,400 | 765,888 | 15.504 | 15.33 | 15.21 | 15.35 | 14.86 | 15.83 | 49,873 | 15.357 | 1.18% |
| 2019-01-22 | 0 | 15.30 | 15.30 | 15.40 | 14.82 | 15.50 | 44,200 | 673,420 | 15.236 | 15.15 | 15.15 | 15.25 | 14.68 | 15.35 | 44,623 | 15.091 | -2.05% |
| 2019-01-21 | 0 | 15.62 | 15.42 | 15.60 | 14.50 | 15.80 | 276,400 | 4,212,032 | 15.239 | 15.47 | 15.27 | 15.45 | 14.36 | 15.65 | 279,048 | 15.094 | 9.23% |
| 2019-01-18 | 0 | 14.30 | 14.14 | 14.30 | 13.68 | 14.50 | 102,800 | 1,423,814 | 13.850 | 14.16 | 14.01 | 14.16 | 13.55 | 14.36 | 103,785 | 13.719 | 3.62% |
| 2019-01-17 | 0 | 13.80 | 13.80 | 13.88 | 13.00 | 13.88 | 244,125 | 3,272,365 | 13.404 | 13.67 | 13.67 | 13.75 | 12.88 | 13.75 | 246,464 | 13.277 | 4.23% |
| 2019-01-16 | 0 | 13.24 | 13.26 | 13.28 | 13.00 | 13.86 | 214,489 | 2,818,265 | 13.139 | 13.11 | 13.13 | 13.15 | 12.88 | 13.73 | 216,544 | 13.015 | -1.78% |
| 2019-01-15 | 0 | 13.48 | 13.48 | 13.54 | 13.20 | 13.58 | 97,200 | 1,310,644 | 13.484 | 13.35 | 13.35 | 13.41 | 13.07 | 13.45 | 98,131 | 13.356 | 0.15% |
| 2019-01-14 | 0 | 13.46 | 13.20 | 13.46 | 12.68 | 13.48 | 27,588 | 359,948 | 13.047 | 13.33 | 13.07 | 13.33 | 12.56 | 13.35 | 27,852 | 12.923 | 2.44% |
| 2019-01-11 | 0 | 13.14 | 13.14 | 13.18 | 13.02 | 13.94 | 359,600 | 4,823,896 | 13.415 | 13.02 | 13.02 | 13.05 | 12.90 | 13.81 | 363,045 | 13.287 | -5.87% |
| 2019-01-10 | 0 | 13.96 | 13.96 | 14.08 | 13.96 | 14.10 | 46,812 | 654,924 | 13.991 | 13.83 | 13.83 | 13.95 | 13.83 | 13.97 | 47,260 | 13.858 | 0.43% |
| 2019-01-09 | 0 | 13.90 | 13.88 | 13.92 | 13.76 | 14.10 | 29,017 | 403,156 | 13.894 | 13.77 | 13.75 | 13.79 | 13.63 | 13.97 | 29,295 | 13.762 | -1.42% |
| 2019-01-08 | 0 | 14.10 | 13.98 | 14.10 | 13.00 | 14.30 | 52,665 | 722,150 | 13.712 | 13.97 | 13.85 | 13.97 | 12.88 | 14.16 | 53,170 | 13.582 | -2.76% |
| 2019-01-07 | 0 | 14.50 | 14.50 | 14.60 | 14.50 | 15.54 | 38,400 | 567,012 | 14.766 | 14.36 | 14.36 | 14.46 | 14.36 | 15.39 | 38,768 | 14.626 | -7.29% |
| 2019-01-04 | 0 | 15.64 | 15.64 | 15.66 | 15.60 | 15.70 | 713,470 | 11,136,390 | 15.609 | 15.49 | 15.49 | 15.51 | 15.45 | 15.55 | 720,306 | 15.461 | 0.26% |
| 2019-01-03 | 0 | 15.60 | 15.60 | 15.62 | 15.58 | 15.62 | 1,454,524 | 22,687,882 | 15.598 | 15.45 | 15.45 | 15.47 | 15.43 | 15.47 | 1,468,459 | 15.450 | -0.13% |
| 2019-01-02 | 0 | 15.62 | 15.62 | 15.76 | 15.60 | 16.12 | 73,909 | 1,157,181 | 15.657 | 15.47 | 15.47 | 15.61 | 15.45 | 15.97 | 74,617 | 15.508 | -3.10% |
| 2018-12-31 | 0 | 16.12 | 16.04 | 16.18 | 15.60 | 16.28 | 970,574 | 15,524,153 | 15.995 | 15.97 | 15.89 | 16.03 | 15.45 | 16.13 | 979,873 | 15.843 | 3.33% |
| 2018-12-28 | 0 | 15.60 | 15.60 | 15.62 | 15.50 | 15.68 | 1,391,800 | 21,712,238 | 15.600 | 15.45 | 15.45 | 15.47 | 15.35 | 15.53 | 1,405,135 | 15.452 | 0.00% |
| 2018-12-27 | 0 | 15.60 | 15.60 | 15.66 | 15.56 | 15.84 | 790,848 | 12,385,313 | 15.661 | 15.45 | 15.45 | 15.51 | 15.41 | 15.69 | 798,425 | 15.512 | 0.00% |
| 2018-12-24 | 0 | 15.60 | 15.60 | 15.62 | 15.52 | 15.62 | 676,100 | 10,533,818 | 15.580 | 15.45 | 15.45 | 15.47 | 15.37 | 15.47 | 682,578 | 15.432 | 0.00% |
| 2018-12-21 | 0 | 15.60 | 15.60 | 15.62 | 15.50 | 15.62 | 1,912,391 | 29,794,960 | 15.580 | 15.45 | 15.45 | 15.47 | 15.35 | 15.47 | 1,930,713 | 15.432 | 0.00% |
| 2018-12-20 | 0 | 15.60 | 15.56 | 15.60 | 15.48 | 15.62 | 2,134,580 | 33,254,168 | 15.579 | 15.45 | 15.41 | 15.45 | 15.33 | 15.47 | 2,155,031 | 15.431 | 0.52% |
| 2018-12-19 | 0 | 15.52 | 15.50 | 15.52 | 15.08 | 15.56 | 1,683,400 | 25,911,846 | 15.393 | 15.37 | 15.35 | 15.37 | 14.94 | 15.41 | 1,699,528 | 15.246 | 2.11% |
| 2018-12-18 | 0 | 15.20 | 15.14 | 15.18 | 15.00 | 15.30 | 1,040,498 | 15,770,688 | 15.157 | 15.06 | 15.00 | 15.04 | 14.86 | 15.15 | 1,050,467 | 15.013 | -1.04% |
| 2018-12-17 | 0 | 15.36 | 15.30 | 15.32 | 14.96 | 15.50 | 2,653,727 | 40,465,560 | 15.249 | 15.21 | 15.15 | 15.17 | 14.82 | 15.35 | 2,679,152 | 15.104 | 2.54% |
| 2018-12-14 | 0 | 14.98 | 14.90 | 14.96 | 14.24 | 15.60 | 21,660,101 | 325,813,728 | 15.042 | 14.84 | 14.76 | 14.82 | 14.10 | 15.45 | 21,867,621 | 14.899 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy