IntelliCentrics Global Holdings Ltd.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06819 | 2019-03-27 | 2024-04-19 | 2024-05-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-06 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-30 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-29 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-23 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-22 | 1 | - | - | - | - | - | 0 | 0 | - | 4.070 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 4.070 | 4.070 | 4.090 | 4.060 | 4.130 | 722,000 | 2,951,845 | 4.0884 | 4.070 | 4.070 | 4.090 | 4.060 | 4.130 | 722,000 | 4.0884 | 0.00% |
| 2024-04-18 | 0 | 4.070 | 4.040 | 4.070 | 4.010 | 4.070 | 220,500 | 894,320 | 4.0559 | 4.070 | 4.040 | 4.070 | 4.010 | 4.070 | 220,500 | 4.0559 | 1.24% |
| 2024-04-17 | 0 | 4.020 | 4.010 | 4.050 | 4.000 | 4.050 | 352,000 | 1,410,230 | 4.0063 | 4.020 | 4.010 | 4.050 | 4.000 | 4.050 | 352,000 | 4.0063 | 0.50% |
| 2024-04-16 | 0 | 4.000 | 4.000 | 4.020 | 4.000 | 4.010 | 91,000 | 364,270 | 4.0030 | 4.000 | 4.000 | 4.020 | 4.000 | 4.010 | 91,000 | 4.0030 | 0.00% |
| 2024-04-15 | 0 | 4.000 | 4.000 | 4.020 | 4.000 | 4.010 | 49,500 | 198,455 | 4.0092 | 4.000 | 4.000 | 4.020 | 4.000 | 4.010 | 49,500 | 4.0092 | -0.25% |
| 2024-04-12 | 0 | 4.010 | 4.010 | 4.020 | 4.010 | 4.020 | 53,500 | 214,635 | 4.0119 | 4.010 | 4.010 | 4.020 | 4.010 | 4.020 | 53,500 | 4.0119 | 0.25% |
| 2024-04-11 | 0 | 4.000 | 4.000 | 4.030 | 3.990 | 4.000 | 22,500 | 89,865 | 3.9940 | 4.000 | 4.000 | 4.030 | 3.990 | 4.000 | 22,500 | 3.9940 | 0.00% |
| 2024-04-10 | 0 | 4.000 | 3.990 | 4.000 | 3.990 | 4.000 | 56,500 | 225,985 | 3.9997 | 4.000 | 3.990 | 4.000 | 3.990 | 4.000 | 56,500 | 3.9997 | 0.25% |
| 2024-04-09 | 0 | 3.990 | 3.990 | 4.020 | 3.990 | 4.040 | 219,000 | 879,345 | 4.0153 | 3.990 | 3.990 | 4.020 | 3.990 | 4.040 | 219,000 | 4.0153 | 0.00% |
| 2024-04-08 | 0 | 3.990 | 3.990 | 4.020 | 3.990 | 4.000 | 216,500 | 865,920 | 3.9996 | 3.990 | 3.990 | 4.020 | 3.990 | 4.000 | 216,500 | 3.9996 | 0.25% |
| 2024-04-05 | 0 | 3.980 | 3.980 | 4.020 | 3.980 | 4.000 | 55,000 | 219,725 | 3.9950 | 3.980 | 3.980 | 4.020 | 3.980 | 4.000 | 55,000 | 3.9950 | 0.00% |
| 2024-04-03 | 0 | 3.980 | 3.980 | 4.000 | 3.970 | 3.990 | 117,000 | 464,775 | 3.9724 | 3.980 | 3.980 | 4.000 | 3.970 | 3.990 | 117,000 | 3.9724 | 0.51% |
| 2024-04-02 | 0 | 3.960 | 3.960 | 3.990 | 3.960 | 3.970 | 125,000 | 495,395 | 3.9632 | 3.960 | 3.960 | 3.990 | 3.960 | 3.970 | 125,000 | 3.9632 | 0.00% |
| 2024-03-28 | 0 | 3.960 | 3.950 | 3.970 | 3.930 | 3.990 | 110,342 | 435,783 | 3.9494 | 3.960 | 3.950 | 3.970 | 3.930 | 3.990 | 110,342 | 3.9494 | 0.76% |
| 2024-03-27 | 0 | 3.930 | 3.930 | 3.960 | 3.920 | 3.920 | 298,300 | 1,172,269 | 3.9298 | 3.930 | 3.930 | 3.960 | 3.920 | 3.920 | 298,300 | 3.9298 | 0.00% |
| 2024-03-26 | 0 | 3.930 | 3.920 | 3.940 | 3.930 | 3.940 | 70,500 | 277,100 | 3.9305 | 3.930 | 3.920 | 3.940 | 3.930 | 3.940 | 70,500 | 3.9305 | 0.00% |
| 2024-03-25 | 0 | 3.930 | 3.930 | 3.960 | 3.930 | 3.940 | 114,500 | 450,290 | 3.9327 | 3.930 | 3.930 | 3.960 | 3.930 | 3.940 | 114,500 | 3.9327 | 0.26% |
| 2024-03-22 | 0 | 3.920 | 3.920 | 3.950 | 3.920 | 3.950 | 26,500 | 104,075 | 3.9274 | 3.920 | 3.920 | 3.950 | 3.920 | 3.950 | 26,500 | 3.9274 | 0.00% |
| 2024-03-21 | 0 | 3.920 | 3.920 | 3.950 | 3.910 | 3.930 | 31,467 | 123,242 | 3.9165 | 3.920 | 3.920 | 3.950 | 3.910 | 3.930 | 31,467 | 3.9165 | -0.25% |
| 2024-03-20 | 0 | 3.930 | 3.930 | 3.960 | 3.910 | 4.000 | 140,500 | 555,030 | 3.9504 | 3.930 | 3.930 | 3.960 | 3.910 | 4.000 | 140,500 | 3.9504 | 4.52% |
| 2024-03-19 | 0 | 3.760 | 3.760 | 3.820 | 3.740 | 3.800 | 75,000 | 281,640 | 3.7552 | 3.760 | 3.760 | 3.820 | 3.740 | 3.800 | 75,000 | 3.7552 | 0.80% |
| 2024-03-18 | 0 | 3.730 | 3.730 | 3.800 | 3.720 | 3.740 | 58,000 | 216,265 | 3.7287 | 3.730 | 3.730 | 3.800 | 3.720 | 3.740 | 58,000 | 3.7287 | 0.54% |
| 2024-03-15 | 0 | 3.710 | 3.710 | 3.800 | 3.700 | 3.710 | 21,000 | 77,860 | 3.7076 | 3.710 | 3.710 | 3.800 | 3.700 | 3.710 | 21,000 | 3.7076 | -0.54% |
| 2024-03-14 | 0 | 3.730 | 3.730 | 3.800 | 3.720 | 3.800 | 62,375 | 233,816 | 3.7486 | 3.730 | 3.730 | 3.800 | 3.720 | 3.800 | 62,375 | 3.7486 | 0.81% |
| 2024-03-13 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.790 | 19,816 | 73,459 | 3.7071 | 3.700 | 3.700 | 3.800 | 3.700 | 3.790 | 19,816 | 3.7071 | 0.00% |
| 2024-03-12 | 0 | 3.700 | 3.700 | 3.760 | 3.690 | 3.720 | 57,500 | 212,805 | 3.7010 | 3.700 | 3.700 | 3.760 | 3.690 | 3.720 | 57,500 | 3.7010 | 0.00% |
| 2024-03-11 | 0 | 3.700 | 3.700 | 3.780 | 3.690 | 3.720 | 249,786 | 923,550 | 3.6974 | 3.700 | 3.700 | 3.780 | 3.690 | 3.720 | 249,786 | 3.6974 | 0.27% |
| 2024-03-08 | 0 | 3.690 | 3.690 | 3.750 | 3.690 | 3.700 | 62,000 | 229,170 | 3.6963 | 3.690 | 3.690 | 3.750 | 3.690 | 3.700 | 62,000 | 3.6963 | -0.27% |
| 2024-03-07 | 0 | 3.700 | 3.700 | 3.710 | 3.690 | 3.710 | 63,500 | 234,805 | 3.6977 | 3.700 | 3.700 | 3.710 | 3.690 | 3.710 | 63,500 | 3.6977 | 0.00% |
| 2024-03-06 | 0 | 3.700 | 3.700 | 3.730 | 3.700 | 3.760 | 140,500 | 520,585 | 3.7052 | 3.700 | 3.700 | 3.730 | 3.700 | 3.760 | 140,500 | 3.7052 | -0.27% |
| 2024-03-05 | 0 | 3.710 | 3.680 | 3.710 | 3.680 | 3.740 | 137,500 | 507,770 | 3.6929 | 3.710 | 3.680 | 3.710 | 3.680 | 3.740 | 137,500 | 3.6929 | 0.54% |
| 2024-03-04 | 0 | 3.690 | 3.660 | 3.690 | 3.670 | 3.690 | 70,267 | 257,984 | 3.6715 | 3.690 | 3.660 | 3.690 | 3.670 | 3.690 | 70,267 | 3.6715 | 0.00% |
| 2024-03-01 | 0 | 3.690 | 3.620 | 3.690 | 3.610 | 3.690 | 97,500 | 356,245 | 3.6538 | 3.690 | 3.620 | 3.690 | 3.610 | 3.690 | 97,500 | 3.6538 | 0.27% |
| 2024-02-29 | 0 | 3.680 | 3.680 | 3.690 | 3.650 | 3.680 | 49,500 | 182,115 | 3.6791 | 3.680 | 3.680 | 3.690 | 3.650 | 3.680 | 49,500 | 3.6791 | -0.27% |
| 2024-02-28 | 0 | 3.690 | 3.590 | 3.690 | 3.560 | 3.690 | 324,000 | 1,181,440 | 3.6464 | 3.690 | 3.590 | 3.690 | 3.560 | 3.690 | 324,000 | 3.6464 | 0.00% |
| 2024-02-27 | 0 | 3.690 | 3.650 | 3.690 | 3.630 | 3.780 | 187,500 | 688,420 | 3.6716 | 3.690 | 3.650 | 3.690 | 3.630 | 3.780 | 187,500 | 3.6716 | 0.00% |
| 2024-02-26 | 0 | 3.690 | 3.640 | 3.690 | 3.640 | 3.730 | 422,000 | 1,547,685 | 3.6675 | 3.690 | 3.640 | 3.690 | 3.640 | 3.730 | 422,000 | 3.6675 | 1.65% |
| 2024-02-23 | 0 | 3.630 | 3.550 | 3.630 | 3.530 | 3.660 | 121,000 | 434,975 | 3.5948 | 3.630 | 3.550 | 3.630 | 3.530 | 3.660 | 121,000 | 3.5948 | -0.82% |
| 2024-02-22 | 0 | 3.660 | 3.610 | 3.660 | 3.600 | 3.670 | 201,000 | 730,450 | 3.6341 | 3.660 | 3.610 | 3.660 | 3.600 | 3.670 | 201,000 | 3.6341 | 0.00% |
| 2024-02-21 | 0 | 3.660 | 3.620 | 3.670 | 3.620 | 3.670 | 164,500 | 600,410 | 3.6499 | 3.660 | 3.620 | 3.670 | 3.620 | 3.670 | 164,500 | 3.6499 | 0.00% |
| 2024-02-20 | 0 | 3.660 | 3.620 | 3.660 | 3.620 | 3.660 | 135,500 | 492,780 | 3.6368 | 3.660 | 3.620 | 3.660 | 3.620 | 3.660 | 135,500 | 3.6368 | -1.08% |
| 2024-02-19 | 0 | 3.700 | 3.650 | 3.700 | 3.630 | 3.760 | 136,500 | 507,295 | 3.7164 | 3.700 | 3.650 | 3.700 | 3.630 | 3.760 | 136,500 | 3.7164 | 0.00% |
| 2024-02-16 | 0 | 3.700 | 3.640 | 3.720 | 3.600 | 3.800 | 427,500 | 1,587,985 | 3.7146 | 3.700 | 3.640 | 3.720 | 3.600 | 3.800 | 427,500 | 3.7146 | -1.33% |
| 2024-02-15 | 0 | 3.750 | 3.660 | 3.790 | 3.650 | 3.840 | 571,000 | 2,148,525 | 3.7627 | 3.750 | 3.660 | 3.790 | 3.650 | 3.840 | 571,000 | 3.7627 | 2.74% |
| 2024-02-14 | 0 | 3.650 | 3.580 | 3.650 | 3.580 | 3.980 | 503,000 | 1,821,425 | 3.6211 | 3.650 | 3.580 | 3.650 | 3.580 | 3.980 | 503,000 | 3.6211 | 7.04% |
| 2024-02-09 | 0 | 3.410 | 3.260 | 3.420 | 3.220 | 3.420 | 6,500 | 21,690 | 3.3369 | 3.410 | 3.260 | 3.420 | 3.220 | 3.420 | 6,500 | 3.3369 | 0.00% |
| 2024-02-08 | 0 | 3.410 | 3.290 | 3.410 | 3.300 | 3.410 | 2,500 | 8,370 | 3.3480 | 3.410 | 3.290 | 3.410 | 3.300 | 3.410 | 2,500 | 3.3480 | 0.00% |
| 2024-02-07 | 0 | 3.410 | 3.290 | 3.410 | 3.330 | 3.410 | 3,500 | 11,740 | 3.3543 | 3.410 | 3.290 | 3.410 | 3.330 | 3.410 | 3,500 | 3.3543 | 0.00% |
| 2024-02-06 | 0 | 3.410 | 3.320 | 3.420 | 3.320 | 3.490 | 5,500 | 18,675 | 3.3955 | 3.410 | 3.320 | 3.420 | 3.320 | 3.490 | 5,500 | 3.3955 | 0.00% |
| 2024-02-05 | 0 | 3.410 | 3.280 | 3.410 | - | - | 0 | 0 | - | 3.410 | 3.280 | 3.410 | - | - | 0 | - | -0.58% |
| 2024-02-02 | 0 | 3.430 | 3.370 | 3.430 | 3.370 | 3.480 | 9,500 | 32,330 | 3.4032 | 3.430 | 3.370 | 3.430 | 3.370 | 3.480 | 9,500 | 3.4032 | -1.44% |
| 2024-02-01 | 0 | 3.480 | 3.280 | 3.480 | 3.270 | 3.490 | 7,500 | 25,315 | 3.3753 | 3.480 | 3.280 | 3.480 | 3.270 | 3.490 | 7,500 | 3.3753 | 2.05% |
| 2024-01-31 | 0 | 3.410 | - | 3.490 | 3.330 | 3.430 | 4,000 | 13,475 | 3.3688 | 3.410 | - | 3.490 | 3.330 | 3.430 | 4,000 | 3.3688 | -0.58% |
| 2024-01-30 | 0 | 3.430 | - | 3.440 | 3.330 | 3.430 | 9,500 | 32,250 | 3.3947 | 3.430 | - | 3.440 | 3.330 | 3.430 | 9,500 | 3.3947 | -2.56% |
| 2024-01-29 | 0 | 3.520 | - | 3.510 | 3.350 | 3.600 | 36,703 | 128,252 | 3.4943 | 3.520 | - | 3.510 | 3.350 | 3.600 | 36,703 | 3.4943 | -0.28% |
| 2024-01-26 | 0 | 3.530 | - | 3.600 | 3.410 | 3.550 | 11,000 | 38,310 | 3.4827 | 3.530 | - | 3.600 | 3.410 | 3.550 | 11,000 | 3.4827 | 0.86% |
| 2024-01-25 | 0 | 3.500 | - | 3.490 | 3.430 | 3.590 | 11,711 | 41,000 | 3.5010 | 3.500 | - | 3.490 | 3.430 | 3.590 | 11,711 | 3.5010 | -2.51% |
| 2024-01-24 | 0 | 3.590 | 3.430 | 3.600 | 3.240 | 3.590 | 18,500 | 64,510 | 3.4870 | 3.590 | 3.430 | 3.600 | 3.240 | 3.590 | 18,500 | 3.4870 | 0.00% |
| 2024-01-23 | 0 | 3.590 | - | 3.590 | 3.470 | 3.610 | 13,500 | 48,175 | 3.5685 | 3.590 | - | 3.590 | 3.470 | 3.610 | 13,500 | 3.5685 | -4.01% |
| 2024-01-22 | 0 | 3.740 | - | 3.740 | 3.630 | 3.750 | 8,500 | 31,625 | 3.7206 | 3.740 | - | 3.740 | 3.630 | 3.750 | 8,500 | 3.7206 | -2.35% |
| 2024-01-19 | 0 | 3.830 | - | 3.890 | 3.720 | 3.950 | 32,000 | 122,800 | 3.8375 | 3.830 | - | 3.890 | 3.720 | 3.950 | 32,000 | 3.8375 | 0.00% |
| 2024-01-18 | 0 | 3.830 | 3.710 | 3.900 | 3.680 | 3.880 | 10,000 | 38,325 | 3.8325 | 3.830 | 3.710 | 3.900 | 3.680 | 3.880 | 10,000 | 3.8325 | -1.54% |
| 2024-01-17 | 0 | 3.890 | - | 3.890 | 3.600 | 3.900 | 13,000 | 50,130 | 3.8562 | 3.890 | - | 3.890 | 3.600 | 3.900 | 13,000 | 3.8562 | 0.78% |
| 2024-01-16 | 0 | 3.860 | 3.770 | - | 3.760 | 3.860 | 15,500 | 59,440 | 3.8348 | 3.860 | 3.770 | - | 3.760 | 3.860 | 15,500 | 3.8348 | 0.00% |
| 2024-01-15 | 0 | 3.860 | 3.880 | - | 3.610 | 3.950 | 36,000 | 140,500 | 3.9028 | 3.860 | 3.880 | - | 3.610 | 3.950 | 36,000 | 3.9028 | -0.52% |
| 2024-01-12 | 0 | 3.880 | - | 3.950 | 3.790 | 3.950 | 30,500 | 119,180 | 3.9075 | 3.880 | - | 3.950 | 3.790 | 3.950 | 30,500 | 3.9075 | 0.00% |
| 2024-01-11 | 0 | 3.880 | - | 3.920 | 3.790 | 3.950 | 30,500 | 119,790 | 3.9275 | 3.880 | - | 3.920 | 3.790 | 3.950 | 30,500 | 3.9275 | -1.77% |
| 2024-01-10 | 0 | 3.950 | - | 3.990 | 3.630 | 4.000 | 31,500 | 124,510 | 3.9527 | 3.950 | - | 3.990 | 3.630 | 4.000 | 31,500 | 3.9527 | 0.00% |
| 2024-01-09 | 0 | 3.950 | 3.550 | 4.000 | 3.530 | 4.000 | 17,000 | 66,100 | 3.8882 | 3.950 | 3.550 | 4.000 | 3.530 | 4.000 | 17,000 | 3.8882 | 10.64% |
| 2024-01-08 | 0 | 3.570 | 3.280 | 3.590 | 3.360 | 3.580 | 5,500 | 19,350 | 3.5182 | 3.570 | 3.280 | 3.590 | 3.360 | 3.580 | 5,500 | 3.5182 | 1.42% |
| 2024-01-05 | 0 | 3.520 | 3.500 | 3.570 | 3.500 | 3.600 | 11,500 | 41,235 | 3.5857 | 3.520 | 3.500 | 3.570 | 3.500 | 3.600 | 11,500 | 3.5857 | -0.28% |
| 2024-01-04 | 0 | 3.530 | - | 3.600 | 3.470 | 3.600 | 24,500 | 87,935 | 3.5892 | 3.530 | - | 3.600 | 3.470 | 3.600 | 24,500 | 3.5892 | 4.44% |
| 2024-01-03 | 0 | 3.380 | 3.380 | 3.460 | 3.370 | 3.540 | 18,737 | 65,297 | 3.4849 | 3.380 | 3.380 | 3.460 | 3.370 | 3.540 | 18,737 | 3.4849 | -6.11% |
| 2024-01-02 | 0 | 3.600 | 3.600 | - | 3.360 | 3.600 | 14,197 | 49,965 | 3.5194 | 3.600 | 3.600 | - | 3.360 | 3.600 | 14,197 | 3.5194 | 0.00% |
| 2023-12-29 | 0 | 3.600 | - | - | 3.440 | 3.600 | 11,000 | 39,065 | 3.5514 | 3.600 | - | - | 3.440 | 3.600 | 11,000 | 3.5514 | 1.98% |
| 2023-12-28 | 0 | 3.530 | 3.280 | 3.550 | 3.420 | 3.530 | 13,500 | 47,370 | 3.5089 | 3.530 | 3.280 | 3.550 | 3.420 | 3.530 | 13,500 | 3.5089 | 0.00% |
| 2023-12-27 | 0 | 3.530 | 3.510 | 3.630 | 3.410 | 3.630 | 13,719 | 48,546 | 3.5386 | 3.530 | 3.510 | 3.630 | 3.410 | 3.630 | 13,719 | 3.5386 | -3.55% |
| 2023-12-22 | 0 | 3.660 | - | 3.890 | 3.300 | 3.660 | 18,500 | 66,945 | 3.6186 | 3.660 | - | 3.890 | 3.300 | 3.660 | 18,500 | 3.6186 | 0.27% |
| 2023-12-21 | 0 | 3.650 | - | 3.610 | 3.400 | 3.650 | 2,500 | 8,855 | 3.5420 | 3.650 | - | 3.610 | 3.400 | 3.650 | 2,500 | 3.5420 | -1.35% |
| 2023-12-20 | 0 | 3.700 | 3.700 | - | 3.270 | 3.690 | 33,230 | 116,725 | 3.5126 | 3.700 | 3.700 | - | 3.270 | 3.690 | 33,230 | 3.5126 | 0.27% |
| 2023-12-19 | 0 | 3.690 | 3.500 | 3.890 | 3.560 | 3.900 | 20,824 | 78,065 | 3.7488 | 3.690 | 3.500 | 3.890 | 3.560 | 3.900 | 20,824 | 3.7488 | -4.16% |
| 2023-12-18 | 0 | 3.850 | 3.570 | 3.860 | 3.570 | 3.850 | 20,358 | 76,767 | 3.7709 | 3.850 | 3.570 | 3.860 | 3.570 | 3.850 | 20,358 | 3.7709 | -1.28% |
| 2023-12-15 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 3.900 | - | - | 3.800 | 3.900 | 13,500 | 51,975 | 3.8500 | 3.900 | - | - | 3.800 | 3.900 | 13,500 | 3.8500 | 0.52% |
| 2023-12-13 | 0 | 3.880 | 3.850 | - | 3.850 | 3.900 | 13,000 | 50,440 | 3.8800 | 3.880 | 3.850 | - | 3.850 | 3.900 | 13,000 | 3.8800 | 0.78% |
| 2023-12-12 | 0 | 3.850 | 3.850 | - | - | - | 0 | 0 | - | 3.850 | 3.850 | - | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 3.850 | - | - | 3.850 | 3.900 | 30,500 | 117,450 | 3.8508 | 3.850 | - | - | 3.850 | 3.900 | 30,500 | 3.8508 | -1.28% |
| 2023-12-08 | 0 | 3.900 | 3.900 | - | 3.900 | 3.900 | 31,000 | 120,900 | 3.9000 | 3.900 | 3.900 | - | 3.900 | 3.900 | 31,000 | 3.9000 | -2.01% |
| 2023-12-07 | 0 | 3.980 | 3.900 | - | 3.800 | 3.900 | 28,723 | 111,738 | 3.8902 | 3.980 | 3.900 | - | 3.800 | 3.900 | 28,723 | 3.8902 | 4.74% |
| 2023-12-06 | 0 | 3.800 | 3.800 | - | 3.730 | 3.880 | 21,233 | 81,774 | 3.8513 | 3.800 | 3.800 | - | 3.730 | 3.880 | 21,233 | 3.8513 | 0.53% |
| 2023-12-05 | 0 | 3.780 | 3.780 | 3.880 | 3.780 | 3.880 | 30,664 | 117,706 | 3.8386 | 3.780 | 3.780 | 3.880 | 3.780 | 3.880 | 30,664 | 3.8386 | -2.58% |
| 2023-12-04 | 0 | 3.880 | 3.880 | - | - | - | 0 | 0 | - | 3.880 | 3.880 | - | - | - | 0 | - | 5.43% |
| 2023-12-01 | 0 | 3.680 | 3.680 | 4.240 | 3.650 | 3.710 | 7,803 | 28,669 | 3.6741 | 3.680 | 3.680 | 4.240 | 3.650 | 3.710 | 7,803 | 3.6741 | -0.27% |
| 2023-11-30 | 0 | 3.690 | - | - | 3.580 | 3.690 | 7,500 | 27,160 | 3.6213 | 3.690 | - | - | 3.580 | 3.690 | 7,500 | 3.6213 | -1.60% |
| 2023-11-29 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 3.750 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 3.750 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 3.750 | - | - | 3.640 | 3.750 | 7,500 | 27,795 | 3.7060 | 3.750 | - | - | 3.640 | 3.750 | 7,500 | 3.7060 | 2.46% |
| 2023-11-24 | 0 | 3.660 | - | 3.690 | 3.640 | 3.750 | 5,000 | 18,395 | 3.6790 | 3.660 | - | 3.690 | 3.640 | 3.750 | 5,000 | 3.6790 | -1.08% |
| 2023-11-23 | 0 | 3.700 | - | 4.300 | 3.570 | 3.700 | 2,000 | 7,310 | 3.6550 | 3.700 | - | 4.300 | 3.570 | 3.700 | 2,000 | 3.6550 | -1.07% |
| 2023-11-22 | 0 | 3.740 | - | 3.900 | 3.630 | 3.740 | 7,000 | 25,830 | 3.6900 | 3.740 | - | 3.900 | 3.630 | 3.740 | 7,000 | 3.6900 | 0.27% |
| 2023-11-21 | 0 | 3.730 | - | 4.280 | 3.570 | 3.780 | 3,000 | 11,080 | 3.6933 | 3.730 | - | 4.280 | 3.570 | 3.780 | 3,000 | 3.6933 | 0.00% |
| 2023-11-20 | 0 | 3.730 | 3.900 | 4.250 | 3.500 | 3.730 | 6,000 | 21,715 | 3.6192 | 3.730 | 3.900 | 4.250 | 3.500 | 3.730 | 6,000 | 3.6192 | 0.81% |
| 2023-11-17 | 0 | 3.700 | - | - | 3.240 | 3.700 | 4,049 | 14,339 | 3.5414 | 3.700 | - | - | 3.240 | 3.700 | 4,049 | 3.5414 | 0.00% |
| 2023-11-16 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-14 | 0 | 3.700 | 3.300 | 3.700 | 3.200 | 3.700 | 2,000 | 6,880 | 3.4400 | 3.700 | 3.300 | 3.700 | 3.200 | 3.700 | 2,000 | 3.4400 | 2.78% |
| 2023-11-13 | 0 | 3.600 | - | 3.650 | 3.600 | 3.600 | 500 | 1,800 | 3.6000 | 3.600 | - | 3.650 | 3.600 | 3.600 | 500 | 3.6000 | 4.05% |
| 2023-11-10 | 0 | 3.460 | 3.300 | - | 3.300 | 3.460 | 3,000 | 9,980 | 3.3267 | 3.460 | 3.300 | - | 3.300 | 3.460 | 3,000 | 3.3267 | 9.15% |
| 2023-11-09 | 0 | 3.170 | - | 3.300 | 3.030 | 3.280 | 4,500 | 14,150 | 3.1444 | 3.170 | - | 3.300 | 3.030 | 3.280 | 4,500 | 3.1444 | 4.28% |
| 2023-11-08 | 0 | 3.040 | - | - | 3.020 | 3.040 | 3,000 | 9,105 | 3.0350 | 3.040 | - | - | 3.020 | 3.040 | 3,000 | 3.0350 | 1.33% |
| 2023-11-07 | 0 | 3.000 | 2.940 | 3.210 | 2.760 | 3.220 | 25,656 | 75,477 | 2.9419 | 3.000 | 2.940 | 3.210 | 2.760 | 3.220 | 25,656 | 2.9419 | -8.26% |
| 2023-11-06 | 0 | 3.270 | - | 3.270 | - | - | 0 | 0 | - | 3.270 | - | 3.270 | - | - | 0 | - | 0.00% |
| 2023-11-03 | 0 | 3.270 | - | 3.260 | - | - | 0 | 0 | - | 3.270 | - | 3.260 | - | - | 0 | - | -0.30% |
| 2023-11-02 | 0 | 3.280 | - | 3.280 | 3.040 | 3.280 | 6,000 | 18,980 | 3.1633 | 3.280 | - | 3.280 | 3.040 | 3.280 | 6,000 | 3.1633 | 1.86% |
| 2023-11-01 | 0 | 3.220 | - | 3.190 | 3.050 | 3.300 | 9,000 | 28,705 | 3.1894 | 3.220 | - | 3.190 | 3.050 | 3.300 | 9,000 | 3.1894 | 0.94% |
| 2023-10-31 | 0 | 3.190 | - | 3.180 | 2.990 | 3.240 | 11,000 | 34,435 | 3.1305 | 3.190 | - | 3.180 | 2.990 | 3.240 | 11,000 | 3.1305 | -5.34% |
| 2023-10-30 | 0 | 3.370 | 3.060 | 3.370 | 3.050 | 3.650 | 20,000 | 68,270 | 3.4135 | 3.370 | 3.060 | 3.370 | 3.050 | 3.650 | 20,000 | 3.4135 | -7.67% |
| 2023-10-27 | 0 | 3.650 | - | 3.640 | - | - | 0 | 0 | - | 3.650 | - | 3.640 | - | - | 0 | - | -0.27% |
| 2023-10-26 | 0 | 3.660 | - | 3.650 | - | - | 0 | 0 | - | 3.660 | - | 3.650 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 3.660 | - | 3.800 | - | - | 0 | 0 | - | 3.660 | - | 3.800 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 3.660 | 3.090 | 3.800 | 3.090 | 3.700 | 9,500 | 34,240 | 3.6042 | 3.660 | 3.090 | 3.800 | 3.090 | 3.700 | 9,500 | 3.6042 | 12.27% |
| 2023-10-20 | 0 | 3.260 | 3.100 | 3.260 | 3.010 | 3.920 | 24,000 | 76,835 | 3.2015 | 3.260 | 3.100 | 3.260 | 3.010 | 3.920 | 24,000 | 3.2015 | -16.20% |
| 2023-10-19 | 0 | 3.890 | 3.710 | 3.950 | 3.770 | 4.230 | 19,500 | 76,040 | 3.8995 | 3.890 | 3.710 | 3.950 | 3.770 | 4.230 | 19,500 | 3.8995 | -7.60% |
| 2023-10-18 | 0 | 4.210 | 3.800 | 4.250 | 4.050 | 4.680 | 26,734 | 113,916 | 4.2611 | 4.210 | 3.800 | 4.250 | 4.050 | 4.680 | 26,734 | 4.2611 | -2.09% |
| 2023-10-17 | 0 | 4.300 | 3.820 | 4.320 | 4.000 | 4.650 | 43,678 | 183,641 | 4.2044 | 4.300 | 3.820 | 4.320 | 4.000 | 4.650 | 43,678 | 4.2044 | 1.18% |
| 2023-10-16 | 0 | 4.250 | 3.730 | 4.260 | 4.010 | 4.750 | 115,000 | 516,040 | 4.4873 | 4.250 | 3.730 | 4.260 | 4.010 | 4.750 | 115,000 | 4.4873 | 11.26% |
| 2023-10-13 | 0 | 3.820 | - | 4.030 | 3.690 | 4.450 | 29,756 | 114,297 | 3.8411 | 3.820 | - | 4.030 | 3.690 | 4.450 | 29,756 | 3.8411 | -4.02% |
| 2023-10-12 | 0 | 3.980 | 3.780 | 3.980 | 3.690 | 3.980 | 8,500 | 32,695 | 3.8465 | 3.980 | 3.780 | 3.980 | 3.690 | 3.980 | 8,500 | 3.8465 | 3.65% |
| 2023-10-11 | 0 | 3.840 | 3.840 | 4.040 | 3.820 | 4.390 | 43,615 | 182,246 | 4.1785 | 3.840 | 3.840 | 4.040 | 3.820 | 4.390 | 43,615 | 4.1785 | -10.28% |
| 2023-10-10 | 0 | 4.280 | - | 4.280 | 4.000 | 4.550 | 45,717 | 199,856 | 4.3716 | 4.280 | - | 4.280 | 4.000 | 4.550 | 45,717 | 4.3716 | -3.82% |
| 2023-10-09 | 0 | 4.450 | - | 4.550 | 4.000 | 4.600 | 56,452 | 245,329 | 4.3458 | 4.450 | - | 4.550 | 4.000 | 4.600 | 56,452 | 4.3458 | 4.71% |
| 2023-10-06 | 0 | 4.250 | - | 4.250 | 4.010 | 4.430 | 104,386 | 449,716 | 4.3082 | 4.250 | - | 4.250 | 4.010 | 4.430 | 104,386 | 4.3082 | -1.85% |
| 2023-10-05 | 0 | 4.330 | 4.200 | 4.350 | 4.250 | 4.650 | 92,620 | 410,121 | 4.4280 | 4.330 | 4.200 | 4.350 | 4.250 | 4.650 | 92,620 | 4.4280 | 0.00% |
| 2023-10-04 | 0 | 4.330 | - | 4.330 | 4.160 | 4.520 | 28,229 | 123,553 | 4.3768 | 4.330 | - | 4.330 | 4.160 | 4.520 | 28,229 | 4.3768 | -3.78% |
| 2023-10-03 | 0 | 4.500 | - | 4.500 | 4.500 | 4.550 | 20,746 | 94,282 | 4.5446 | 4.500 | - | 4.500 | 4.500 | 4.550 | 20,746 | 4.5446 | -1.53% |
| 2023-09-29 | 0 | 4.570 | - | 4.630 | - | - | 0 | 0 | - | 4.570 | - | 4.630 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 4.570 | 4.470 | 4.620 | 4.570 | 4.860 | 15,000 | 69,980 | 4.6653 | 4.570 | 4.470 | 4.620 | 4.570 | 4.860 | 15,000 | 4.6653 | -6.16% |
| 2023-09-27 | 0 | 4.870 | 4.690 | 4.870 | 4.680 | 4.890 | 13,500 | 63,690 | 4.7178 | 4.870 | 4.690 | 4.870 | 4.680 | 4.890 | 13,500 | 4.7178 | -2.60% |
| 2023-09-26 | 0 | 5.000 | 4.650 | 5.000 | - | - | 0 | 0 | - | 5.000 | 4.650 | 5.000 | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 5.000 | 4.650 | 5.000 | - | - | 0 | 0 | - | 5.000 | 4.650 | 5.000 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 5.000 | 4.650 | - | 4.500 | 5.000 | 29,500 | 134,285 | 4.5520 | 5.000 | 4.650 | - | 4.500 | 5.000 | 29,500 | 4.5520 | -0.40% |
| 2023-09-21 | 0 | 5.020 | 4.630 | - | - | - | 0 | 0 | - | 5.020 | 4.630 | - | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 5.020 | 4.650 | - | - | - | 0 | 0 | - | 5.020 | 4.650 | - | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 5.020 | 4.630 | - | 4.730 | 5.020 | 15,000 | 73,325 | 4.8883 | 5.020 | 4.630 | - | 4.730 | 5.020 | 15,000 | 4.8883 | 0.40% |
| 2023-09-18 | 0 | 5.000 | 4.750 | - | 4.520 | 5.000 | 4,000 | 19,080 | 4.7700 | 5.000 | 4.750 | - | 4.520 | 5.000 | 4,000 | 4.7700 | 4.17% |
| 2023-09-15 | 0 | 4.800 | 4.520 | - | 4.800 | 4.800 | 20,500 | 98,400 | 4.8000 | 4.800 | 4.520 | - | 4.800 | 4.800 | 20,500 | 4.8000 | 0.00% |
| 2023-09-14 | 0 | 4.800 | 4.520 | 4.970 | - | - | 0 | 0 | - | 4.800 | 4.520 | 4.970 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 4.800 | 4.520 | 4.970 | - | - | 0 | 0 | - | 4.800 | 4.520 | 4.970 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 4.800 | 4.510 | - | 4.740 | 4.800 | 14,500 | 69,505 | 4.7934 | 4.800 | 4.510 | - | 4.740 | 4.800 | 14,500 | 4.7934 | 0.00% |
| 2023-09-11 | 0 | 4.800 | - | 4.800 | - | - | 0 | 0 | - | 4.800 | - | 4.800 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 4.800 | - | 4.800 | - | - | 0 | 0 | - | 4.800 | - | 4.800 | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 4.800 | - | 4.800 | - | - | 0 | 0 | - | 4.800 | - | 4.800 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 4.800 | - | 4.800 | - | - | 0 | 0 | - | 4.800 | - | 4.800 | - | - | 0 | - | -0.41% |
| 2023-09-04 | 0 | 4.820 | - | 4.820 | - | - | 0 | 0 | - | 4.820 | - | 4.820 | - | - | 0 | - | 0.00% |
| 2023-08-31 | 0 | 4.820 | - | 4.810 | - | - | 0 | 0 | - | 4.820 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 4.820 | - | 4.820 | - | - | 0 | 0 | - | 4.820 | - | 4.820 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 4.820 | - | 4.800 | - | - | 0 | 0 | - | 4.820 | - | 4.800 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 4.820 | - | 4.820 | - | - | 0 | 0 | - | 4.820 | - | 4.820 | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 4.820 | - | 4.820 | - | - | 0 | 0 | - | 4.820 | - | 4.820 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 4.820 | - | 4.820 | - | - | 0 | 0 | - | 4.820 | - | 4.820 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 4.820 | - | 4.820 | - | - | 0 | 0 | - | 4.820 | - | 4.820 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 4.820 | - | 4.820 | - | - | 0 | 0 | - | 4.820 | - | 4.820 | - | - | 0 | - | -0.21% |
| 2023-08-21 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-14 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 4.830 | 4.660 | 4.830 | - | - | 0 | 0 | - | 4.830 | 4.660 | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-08-01 | 0 | 4.830 | - | 4.830 | - | - | 0 | 0 | - | 4.830 | - | 4.830 | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 4.830 | - | 4.830 | 4.750 | 4.830 | 19,000 | 90,925 | 4.7855 | 4.830 | - | 4.830 | 4.750 | 4.830 | 19,000 | 4.7855 | -1.43% |
| 2023-07-28 | 0 | 4.900 | 4.800 | 4.980 | 4.800 | 4.950 | 25,000 | 121,700 | 4.8680 | 4.900 | 4.800 | 4.980 | 4.800 | 4.950 | 25,000 | 4.8680 | 0.20% |
| 2023-07-27 | 0 | 4.890 | 4.830 | 4.900 | 4.800 | 4.890 | 19,500 | 94,270 | 4.8344 | 4.890 | 4.830 | 4.900 | 4.800 | 4.890 | 19,500 | 4.8344 | 0.00% |
| 2023-07-26 | 0 | 4.890 | 4.760 | 4.890 | 4.750 | 4.900 | 27,500 | 132,590 | 4.8215 | 4.890 | 4.760 | 4.890 | 4.750 | 4.900 | 27,500 | 4.8215 | 0.00% |
| 2023-07-25 | 0 | 4.890 | 4.800 | 4.900 | 4.770 | 4.890 | 6,500 | 31,340 | 4.8215 | 4.890 | 4.800 | 4.900 | 4.770 | 4.890 | 6,500 | 4.8215 | 0.00% |
| 2023-07-24 | 0 | 4.890 | 4.820 | 4.900 | 4.700 | 4.950 | 22,500 | 108,860 | 4.8382 | 4.890 | 4.820 | 4.900 | 4.700 | 4.950 | 22,500 | 4.8382 | 0.00% |
| 2023-07-21 | 0 | 4.890 | 4.840 | 4.900 | 4.780 | 4.900 | 9,500 | 45,970 | 4.8389 | 4.890 | 4.840 | 4.900 | 4.780 | 4.900 | 9,500 | 4.8389 | -0.41% |
| 2023-07-20 | 0 | 4.910 | 4.860 | 4.920 | 4.830 | 4.920 | 13,540 | 65,932 | 4.8694 | 4.910 | 4.860 | 4.920 | 4.830 | 4.920 | 13,540 | 4.8694 | 0.20% |
| 2023-07-19 | 0 | 4.900 | 4.870 | 4.900 | - | - | 0 | 0 | - | 4.900 | 4.870 | 4.900 | - | - | 0 | - | -0.41% |
| 2023-07-18 | 0 | 4.920 | 4.870 | 4.920 | 4.920 | 4.920 | 1,715 | 8,416 | 4.9073 | 4.920 | 4.870 | 4.920 | 4.920 | 4.920 | 1,715 | 4.9073 | 0.00% |
| 2023-07-14 | 0 | 4.920 | 4.850 | 4.920 | 4.860 | 4.930 | 1,915 | 9,344 | 4.8794 | 4.920 | 4.850 | 4.920 | 4.860 | 4.930 | 1,915 | 4.8794 | 0.61% |
| 2023-07-13 | 0 | 4.890 | 4.860 | 4.910 | - | - | 0 | 0 | - | 4.890 | 4.860 | 4.910 | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 4.890 | 4.860 | 4.890 | - | - | 0 | 0 | - | 4.890 | 4.860 | 4.890 | - | - | 0 | - | -1.01% |
| 2023-07-11 | 0 | 4.940 | 4.860 | 4.940 | - | - | 0 | 0 | - | 4.940 | 4.860 | 4.940 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 4.940 | 4.870 | 4.940 | - | - | 0 | 0 | - | 4.940 | 4.870 | 4.940 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 4.940 | 4.870 | 4.940 | - | - | 0 | 0 | - | 4.940 | 4.870 | 4.940 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 4.940 | 4.880 | 4.940 | - | - | 0 | 0 | - | 4.940 | 4.880 | 4.940 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 4.940 | 4.870 | - | - | - | 0 | 0 | - | 4.940 | 4.870 | - | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 4.940 | 4.870 | 4.940 | - | - | 0 | 0 | - | 4.940 | 4.870 | 4.940 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 4.940 | 4.870 | 4.940 | - | - | 0 | 0 | - | 4.940 | 4.870 | 4.940 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 4.940 | 4.880 | 5.000 | - | - | 0 | 0 | - | 4.940 | 4.880 | 5.000 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 4.940 | 4.890 | - | - | - | 0 | 0 | - | 4.940 | 4.890 | - | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 4.940 | 4.870 | - | - | - | 0 | 0 | - | 4.940 | 4.870 | - | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 4.940 | 4.890 | 5.000 | 4.780 | 5.000 | 46,249 | 227,892 | 4.9275 | 4.940 | 4.890 | 5.000 | 4.780 | 5.000 | 46,249 | 4.9275 | 1.02% |
| 2023-06-26 | 0 | 4.890 | 4.860 | 4.900 | 4.820 | 4.950 | 122,009 | 597,999 | 4.9013 | 4.890 | 4.860 | 4.900 | 4.820 | 4.950 | 122,009 | 4.9013 | -1.01% |
| 2023-06-23 | 0 | 4.940 | 4.870 | - | 4.890 | 4.960 | 87,000 | 428,795 | 4.9287 | 4.940 | 4.870 | - | 4.890 | 4.960 | 87,000 | 4.9287 | 1.02% |
| 2023-06-21 | 0 | 4.890 | 4.800 | 4.910 | 4.810 | 4.960 | 65,500 | 324,410 | 4.9528 | 4.890 | 4.800 | 4.910 | 4.810 | 4.960 | 65,500 | 4.9528 | -0.20% |
| 2023-06-20 | 0 | 4.900 | 4.850 | 4.910 | 4.860 | 4.960 | 116,825 | 578,826 | 4.9546 | 4.900 | 4.850 | 4.910 | 4.860 | 4.960 | 116,825 | 4.9546 | -0.20% |
| 2023-06-19 | 0 | 4.910 | 4.900 | - | - | - | 0 | 0 | - | 4.910 | 4.900 | - | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 4.910 | 4.870 | 4.910 | 4.880 | 4.950 | 45,500 | 224,595 | 4.9362 | 4.910 | 4.870 | 4.910 | 4.880 | 4.950 | 45,500 | 4.9362 | 0.00% |
| 2023-06-15 | 0 | 4.910 | 4.880 | 4.920 | 4.650 | 4.960 | 79,500 | 393,780 | 4.9532 | 4.910 | 4.880 | 4.920 | 4.650 | 4.960 | 79,500 | 4.9532 | 0.20% |
| 2023-06-14 | 0 | 4.900 | 4.890 | - | 4.900 | 4.950 | 70,500 | 348,475 | 4.9429 | 4.900 | 4.890 | - | 4.900 | 4.950 | 70,500 | 4.9429 | 0.20% |
| 2023-06-13 | 0 | 4.890 | 4.840 | - | 4.820 | 4.890 | 5,894 | 28,541 | 4.8424 | 4.890 | 4.840 | - | 4.820 | 4.890 | 5,894 | 4.8424 | 0.82% |
| 2023-06-12 | 0 | 4.850 | 4.830 | 4.950 | 4.850 | 4.940 | 6,553 | 32,118 | 4.9013 | 4.850 | 4.830 | 4.950 | 4.850 | 4.940 | 6,553 | 4.9013 | -1.82% |
| 2023-06-09 | 0 | 4.940 | 4.910 | 4.950 | 4.920 | 4.970 | 90,000 | 445,175 | 4.9464 | 4.940 | 4.910 | 4.950 | 4.920 | 4.970 | 90,000 | 4.9464 | -0.80% |
| 2023-06-08 | 0 | 4.980 | 4.960 | - | 4.910 | 4.980 | 127,262 | 632,715 | 4.9718 | 4.980 | 4.960 | - | 4.910 | 4.980 | 127,262 | 4.9718 | 0.40% |
| 2023-06-07 | 0 | 4.960 | 4.960 | - | 4.940 | 4.940 | 1,624 | 8,017 | 4.9366 | 4.960 | 4.960 | - | 4.940 | 4.940 | 1,624 | 4.9366 | -0.20% |
| 2023-06-06 | 0 | 4.970 | 4.970 | - | 4.910 | 4.970 | 143,975 | 714,032 | 4.9594 | 4.970 | 4.970 | - | 4.910 | 4.970 | 143,975 | 4.9594 | 0.40% |
| 2023-06-05 | 0 | 4.950 | 4.930 | - | 4.910 | 4.950 | 93,382 | 461,867 | 4.9460 | 4.950 | 4.930 | - | 4.910 | 4.950 | 93,382 | 4.9460 | -0.40% |
| 2023-06-02 | 0 | 4.970 | 4.960 | - | 4.890 | 4.970 | 111,492 | 552,655 | 4.9569 | 4.970 | 4.960 | - | 4.890 | 4.970 | 111,492 | 4.9569 | 0.40% |
| 2023-06-01 | 0 | 4.950 | 4.900 | - | - | - | 0 | 0 | - | 4.950 | 4.900 | - | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 4.950 | 4.950 | - | 4.930 | 4.930 | 500 | 2,465 | 4.9300 | 4.950 | 4.950 | - | 4.930 | 4.930 | 500 | 4.9300 | -0.20% |
| 2023-05-30 | 0 | 4.960 | 4.900 | - | - | - | 0 | 0 | - | 4.960 | 4.900 | - | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 4.960 | 4.900 | - | 4.960 | 4.960 | 1,000 | 4,960 | 4.9600 | 4.960 | 4.900 | - | 4.960 | 4.960 | 1,000 | 4.9600 | -0.40% |
| 2023-05-25 | 0 | 4.980 | 4.890 | - | - | - | 0 | 0 | - | 4.980 | 4.890 | - | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 4.980 | 4.890 | - | - | - | 0 | 0 | - | 4.980 | 4.890 | - | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 4.980 | 4.950 | - | 4.960 | 4.980 | 52,000 | 257,960 | 4.9608 | 4.980 | 4.950 | - | 4.960 | 4.980 | 52,000 | 4.9608 | 0.20% |
| 2023-05-22 | 0 | 4.970 | 4.930 | - | 4.950 | 4.980 | 51,500 | 254,950 | 4.9505 | 4.970 | 4.930 | - | 4.950 | 4.980 | 51,500 | 4.9505 | 0.40% |
| 2023-05-19 | 0 | 4.950 | 4.950 | - | 4.950 | 4.970 | 55,000 | 273,100 | 4.9655 | 4.950 | 4.950 | - | 4.950 | 4.970 | 55,000 | 4.9655 | -0.20% |
| 2023-05-18 | 0 | 4.960 | 4.890 | - | - | - | 0 | 0 | - | 4.960 | 4.890 | - | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 4.960 | 4.880 | - | - | - | 0 | 0 | - | 4.960 | 4.880 | - | - | - | 0 | - | 0.00% |
| 2023-05-16 | 0 | 4.960 | 4.870 | - | 4.960 | 4.960 | 83,000 | 411,680 | 4.9600 | 4.960 | 4.870 | - | 4.960 | 4.960 | 83,000 | 4.9600 | -0.40% |
| 2023-05-15 | 0 | 4.980 | 4.880 | - | 4.980 | 4.980 | 75,500 | 375,990 | 4.9800 | 4.980 | 4.880 | - | 4.980 | 4.980 | 75,500 | 4.9800 | 0.61% |
| 2023-05-12 | 0 | 4.950 | 4.900 | - | 4.950 | 4.950 | 52,000 | 257,400 | 4.9500 | 4.950 | 4.900 | - | 4.950 | 4.950 | 52,000 | 4.9500 | -0.40% |
| 2023-05-11 | 0 | 4.970 | 4.900 | - | 4.970 | 4.970 | 53,500 | 265,895 | 4.9700 | 4.970 | 4.900 | - | 4.970 | 4.970 | 53,500 | 4.9700 | 0.40% |
| 2023-05-10 | 0 | 4.950 | 4.900 | - | 4.900 | 4.950 | 52,346 | 258,971 | 4.9473 | 4.950 | 4.900 | - | 4.900 | 4.950 | 52,346 | 4.9473 | 0.81% |
| 2023-05-09 | 0 | 4.910 | 4.870 | 5.100 | 4.890 | 4.960 | 56,000 | 277,450 | 4.9545 | 4.910 | 4.870 | 5.100 | 4.890 | 4.960 | 56,000 | 4.9545 | -0.81% |
| 2023-05-08 | 0 | 4.950 | 4.890 | - | - | - | 0 | 0 | - | 4.950 | 4.890 | - | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 4.950 | 4.890 | - | 4.830 | 4.980 | 59,500 | 296,060 | 4.9758 | 4.950 | 4.890 | - | 4.830 | 4.980 | 59,500 | 4.9758 | -0.60% |
| 2023-05-04 | 0 | 4.980 | 4.870 | - | 4.980 | 4.980 | 50,000 | 249,000 | 4.9800 | 4.980 | 4.870 | - | 4.980 | 4.980 | 50,000 | 4.9800 | 1.22% |
| 2023-05-03 | 0 | 4.920 | 4.830 | 5.150 | - | - | 0 | 0 | - | 4.920 | 4.830 | 5.150 | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 4.920 | 4.860 | - | - | - | 0 | 0 | - | 4.920 | 4.860 | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 4.920 | 4.880 | - | 4.880 | 4.920 | 14,500 | 70,925 | 4.8914 | 4.920 | 4.880 | - | 4.880 | 4.920 | 14,500 | 4.8914 | -0.40% |
| 2023-04-27 | 0 | 4.940 | 4.880 | - | 4.910 | 4.940 | 84,000 | 413,355 | 4.9209 | 4.940 | 4.880 | - | 4.910 | 4.940 | 84,000 | 4.9209 | 0.20% |
| 2023-04-26 | 0 | 4.930 | - | 4.930 | - | - | 0 | 0 | - | 4.930 | - | 4.930 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 4.930 | - | 4.930 | 4.870 | 4.970 | 49,000 | 238,895 | 4.8754 | 4.930 | - | 4.930 | 4.870 | 4.970 | 49,000 | 4.8754 | -0.20% |
| 2023-04-24 | 0 | 4.940 | 4.870 | 4.980 | 4.870 | 5.030 | 18,500 | 91,260 | 4.9330 | 4.940 | 4.870 | 4.980 | 4.870 | 5.030 | 18,500 | 4.9330 | -1.20% |
| 2023-04-21 | 0 | 5.000 | - | 4.990 | - | - | 0 | 0 | - | 5.000 | - | 4.990 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 5.000 | - | 5.000 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 5.000 | - | 5.000 | 4.830 | 5.000 | 41,000 | 203,415 | 4.9613 | 5.000 | - | 5.000 | 4.830 | 5.000 | 41,000 | 4.9613 | 0.60% |
| 2023-04-18 | 0 | 4.970 | - | 5.000 | 4.920 | 5.160 | 59,500 | 299,275 | 5.0298 | 4.970 | - | 5.000 | 4.920 | 5.160 | 59,500 | 5.0298 | -0.40% |
| 2023-04-17 | 0 | 4.990 | - | 5.010 | 4.940 | 5.160 | 72,500 | 365,105 | 5.0359 | 4.990 | - | 5.010 | 4.940 | 5.160 | 72,500 | 5.0359 | -0.80% |
| 2023-04-14 | 0 | 5.030 | 4.750 | 5.050 | 4.870 | 5.100 | 119,019 | 597,458 | 5.0199 | 5.030 | 4.750 | 5.050 | 4.870 | 5.100 | 119,019 | 5.0199 | 1.41% |
| 2023-04-13 | 0 | 4.960 | 4.550 | 5.000 | - | - | 0 | 0 | - | 4.960 | 4.550 | 5.000 | - | - | 0 | - | -0.80% |
| 2023-04-12 | 0 | 5.000 | 4.550 | 5.000 | 4.920 | 5.060 | 60,500 | 302,455 | 4.9993 | 5.000 | 4.550 | 5.000 | 4.920 | 5.060 | 60,500 | 4.9993 | -0.40% |
| 2023-04-11 | 0 | 5.020 | 4.550 | 5.020 | 4.950 | 5.100 | 61,000 | 307,530 | 5.0415 | 5.020 | 4.550 | 5.020 | 4.950 | 5.100 | 61,000 | 5.0415 | -0.59% |
| 2023-04-06 | 0 | 5.050 | 4.550 | - | 5.010 | 5.120 | 17,256 | 87,280 | 5.0580 | 5.050 | 4.550 | - | 5.010 | 5.120 | 17,256 | 5.0580 | 0.80% |
| 2023-04-04 | 0 | 5.010 | 4.550 | 5.200 | 4.910 | 5.110 | 55,593 | 278,525 | 5.0101 | 5.010 | 4.550 | 5.200 | 4.910 | 5.110 | 55,593 | 5.0101 | 1.01% |
| 2023-04-03 | 0 | 4.960 | 4.550 | - | - | - | 0 | 0 | - | 4.960 | 4.550 | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 4.960 | 4.960 | 5.100 | - | - | 0 | 0 | - | 4.960 | 4.960 | 5.100 | - | - | 0 | - | 0.20% |
| 2023-03-30 | 0 | 4.950 | 4.820 | - | 4.840 | 5.010 | 16,000 | 79,490 | 4.9681 | 4.950 | 4.820 | - | 4.840 | 5.010 | 16,000 | 4.9681 | 2.70% |
| 2023-03-29 | 0 | 4.820 | 4.550 | 4.830 | 4.790 | 5.000 | 8,000 | 38,890 | 4.8613 | 4.820 | 4.550 | 4.830 | 4.790 | 5.000 | 8,000 | 4.8613 | -3.79% |
| 2023-03-28 | 0 | 5.010 | 4.550 | - | - | - | 0 | 0 | - | 5.010 | 4.550 | - | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 5.010 | 4.550 | - | - | - | 0 | 0 | - | 5.010 | 4.550 | - | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 5.010 | 4.550 | - | 4.990 | 5.010 | 101,739 | 509,661 | 5.0095 | 5.010 | 4.550 | - | 4.990 | 5.010 | 101,739 | 5.0095 | 0.00% |
| 2023-03-23 | 0 | 5.010 | 4.550 | - | 4.840 | 5.100 | 13,300 | 65,896 | 4.9546 | 5.010 | 4.550 | - | 4.840 | 5.100 | 13,300 | 4.9546 | 0.40% |
| 2023-03-22 | 0 | 4.990 | 4.550 | 5.040 | - | - | 0 | 0 | - | 4.990 | 4.550 | 5.040 | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 4.990 | 4.550 | 5.050 | - | - | 0 | 0 | - | 4.990 | 4.550 | 5.050 | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 4.990 | 4.550 | - | 4.860 | 5.100 | 48,500 | 240,925 | 4.9675 | 4.990 | 4.550 | - | 4.860 | 5.100 | 48,500 | 4.9675 | 0.60% |
| 2023-03-17 | 0 | 4.960 | 4.550 | - | 4.750 | 5.000 | 39,000 | 190,015 | 4.8722 | 4.960 | 4.550 | - | 4.750 | 5.000 | 39,000 | 4.8722 | 1.02% |
| 2023-03-16 | 0 | 4.910 | 4.550 | - | 4.800 | 4.910 | 27,000 | 130,280 | 4.8252 | 4.910 | 4.550 | - | 4.800 | 4.910 | 27,000 | 4.8252 | 0.41% |
| 2023-03-15 | 0 | 4.890 | 4.650 | - | 4.700 | 4.890 | 109,260 | 524,605 | 4.8014 | 4.890 | 4.650 | - | 4.700 | 4.890 | 109,260 | 4.8014 | 0.82% |
| 2023-03-14 | 0 | 4.850 | 4.550 | - | 4.770 | 4.850 | 5,581 | 26,720 | 4.7877 | 4.850 | 4.550 | - | 4.770 | 4.850 | 5,581 | 4.7877 | 1.25% |
| 2023-03-13 | 0 | 4.790 | 4.550 | - | 4.700 | 4.850 | 7,636 | 36,386 | 4.7651 | 4.790 | 4.550 | - | 4.700 | 4.850 | 7,636 | 4.7651 | 0.00% |
| 2023-03-10 | 0 | 4.790 | 4.550 | 4.790 | - | - | 0 | 0 | - | 4.790 | 4.550 | 4.790 | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 4.790 | 4.550 | - | 4.610 | 4.790 | 131,592 | 627,471 | 4.7683 | 4.790 | 4.550 | - | 4.610 | 4.790 | 131,592 | 4.7683 | 0.21% |
| 2023-03-08 | 0 | 4.780 | 4.500 | - | 4.700 | 4.780 | 26,349 | 125,817 | 4.7750 | 4.780 | 4.500 | - | 4.700 | 4.780 | 26,349 | 4.7750 | 0.00% |
| 2023-03-07 | 0 | 4.780 | 4.500 | - | 4.700 | 4.780 | 122,000 | 579,515 | 4.7501 | 4.780 | 4.500 | - | 4.700 | 4.780 | 122,000 | 4.7501 | 0.21% |
| 2023-03-06 | 0 | 4.770 | 4.500 | - | 4.460 | 4.800 | 28,481 | 135,163 | 4.7457 | 4.770 | 4.500 | - | 4.460 | 4.800 | 28,481 | 4.7457 | 0.00% |
| 2023-03-03 | 0 | 4.770 | 4.340 | - | 4.700 | 4.830 | 149,930 | 710,285 | 4.7374 | 4.770 | 4.340 | - | 4.700 | 4.830 | 149,930 | 4.7374 | 0.21% |
| 2023-03-02 | 0 | 4.760 | 4.350 | 4.770 | 4.550 | 4.770 | 239,298 | 1,131,485 | 4.7284 | 4.760 | 4.350 | 4.770 | 4.550 | 4.770 | 239,298 | 4.7284 | 0.21% |
| 2023-03-01 | 0 | 4.750 | 4.620 | 4.800 | 4.660 | 4.750 | 122,500 | 573,575 | 4.6822 | 4.750 | 4.620 | 4.800 | 4.660 | 4.750 | 122,500 | 4.6822 | 0.21% |
| 2023-02-28 | 0 | 4.740 | 4.350 | 4.740 | - | - | 0 | 0 | - | 4.740 | 4.350 | 4.740 | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 4.740 | 4.350 | - | - | - | 0 | 0 | - | 4.740 | 4.350 | - | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 4.740 | 4.350 | 4.740 | - | - | 0 | 0 | - | 4.740 | 4.350 | 4.740 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 4.740 | 4.340 | 4.740 | - | - | 0 | 0 | - | 4.740 | 4.340 | 4.740 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 4.740 | 4.340 | 4.740 | - | - | 0 | 0 | - | 4.740 | 4.340 | 4.740 | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 4.740 | 4.520 | 4.750 | 4.510 | 4.750 | 29,172 | 135,337 | 4.6393 | 4.740 | 4.520 | 4.750 | 4.510 | 4.750 | 29,172 | 4.6393 | -0.21% |
| 2023-02-20 | 0 | 4.750 | 4.340 | - | - | - | 0 | 0 | - | 4.750 | 4.340 | - | - | - | 0 | - | 0.00% |
| 2023-02-17 | 0 | 4.750 | 4.340 | - | 4.600 | 4.750 | 2,000 | 9,320 | 4.6600 | 4.750 | 4.340 | - | 4.600 | 4.750 | 2,000 | 4.6600 | 5.56% |
| 2023-02-16 | 0 | 4.500 | 4.350 | 4.500 | 4.360 | 4.580 | 66,000 | 298,305 | 4.5198 | 4.500 | 4.350 | 4.500 | 4.360 | 4.580 | 66,000 | 4.5198 | -2.39% |
| 2023-02-15 | 0 | 4.610 | 4.340 | 4.610 | - | - | 0 | 0 | - | 4.610 | 4.340 | 4.610 | - | - | 0 | - | -0.22% |
| 2023-02-14 | 0 | 4.620 | 4.340 | 4.630 | - | - | 0 | 0 | - | 4.620 | 4.340 | 4.630 | - | - | 0 | - | -0.22% |
| 2023-02-13 | 0 | 4.630 | 4.320 | 4.630 | - | - | 0 | 0 | - | 4.630 | 4.320 | 4.630 | - | - | 0 | - | -0.22% |
| 2023-02-10 | 0 | 4.640 | 4.330 | 4.560 | - | - | 0 | 0 | - | 4.640 | 4.330 | 4.560 | - | - | 0 | - | -1.07% |
| 2023-02-09 | 0 | 4.690 | 4.330 | 4.690 | 4.500 | 4.690 | 43,500 | 198,040 | 4.5526 | 4.690 | 4.330 | 4.690 | 4.500 | 4.690 | 43,500 | 4.5526 | 0.00% |
| 2023-02-08 | 0 | 4.690 | 4.320 | 4.700 | 4.300 | 4.750 | 113,814 | 517,347 | 4.5455 | 4.690 | 4.320 | 4.700 | 4.300 | 4.750 | 113,814 | 4.5455 | 3.76% |
| 2023-02-07 | 0 | 4.520 | 4.410 | 4.500 | - | - | 0 | 0 | - | 4.520 | 4.410 | 4.500 | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 4.520 | 4.380 | 4.520 | - | - | 0 | 0 | - | 4.520 | 4.380 | 4.520 | - | - | 0 | - | 0.00% |
| 2023-02-03 | 0 | 4.520 | 4.420 | 4.630 | 4.410 | 4.580 | 56,000 | 253,005 | 4.5179 | 4.520 | 4.420 | 4.630 | 4.410 | 4.580 | 56,000 | 4.5179 | 0.00% |
| 2023-02-02 | 0 | 4.520 | 4.380 | 4.520 | - | - | 0 | 0 | - | 4.520 | 4.380 | 4.520 | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 4.520 | 4.380 | 4.500 | 4.430 | 4.580 | 46,000 | 207,240 | 4.5052 | 4.520 | 4.380 | 4.500 | 4.430 | 4.580 | 46,000 | 4.5052 | -3.00% |
| 2023-01-31 | 0 | 4.660 | 4.380 | 4.640 | 4.370 | 4.700 | 57,500 | 261,590 | 4.5494 | 4.660 | 4.380 | 4.640 | 4.370 | 4.700 | 57,500 | 4.5494 | 0.22% |
| 2023-01-30 | 0 | 4.650 | 4.330 | 4.650 | 4.660 | 4.660 | 500 | 2,330 | 4.6600 | 4.650 | 4.330 | 4.650 | 4.660 | 4.660 | 500 | 4.6600 | 0.43% |
| 2023-01-27 | 0 | 4.630 | 4.330 | 4.630 | 4.550 | 4.630 | 58,000 | 263,940 | 4.5507 | 4.630 | 4.330 | 4.630 | 4.550 | 4.630 | 58,000 | 4.5507 | 2.43% |
| 2023-01-26 | 0 | 4.520 | 4.500 | 4.520 | 4.300 | 4.650 | 161,836 | 731,811 | 4.5219 | 4.520 | 4.500 | 4.520 | 4.300 | 4.650 | 161,836 | 4.5219 | -4.64% |
| 2023-01-20 | 0 | 4.740 | - | 4.720 | 4.650 | 4.740 | 57,000 | 265,130 | 4.6514 | 4.740 | - | 4.720 | 4.650 | 4.740 | 57,000 | 4.6514 | -0.21% |
| 2023-01-19 | 0 | 4.750 | - | 4.730 | 4.700 | 4.750 | 61,000 | 287,025 | 4.7053 | 4.750 | - | 4.730 | 4.700 | 4.750 | 61,000 | 4.7053 | -0.21% |
| 2023-01-18 | 0 | 4.760 | - | 4.760 | 4.740 | 4.760 | 51,000 | 241,750 | 4.7402 | 4.760 | - | 4.760 | 4.740 | 4.760 | 51,000 | 4.7402 | -0.42% |
| 2023-01-17 | 0 | 4.780 | - | 4.550 | 4.730 | 4.890 | 132,816 | 636,536 | 4.7926 | 4.780 | - | 4.550 | 4.730 | 4.890 | 132,816 | 4.7926 | -2.25% |
| 2023-01-16 | 0 | 4.890 | 4.760 | 4.890 | 4.810 | 4.890 | 59,500 | 289,965 | 4.8734 | 4.890 | 4.760 | 4.890 | 4.810 | 4.890 | 59,500 | 4.8734 | -0.61% |
| 2023-01-13 | 0 | 4.920 | 4.760 | 4.920 | 4.820 | 4.920 | 72,000 | 349,105 | 4.8487 | 4.920 | 4.760 | 4.920 | 4.820 | 4.920 | 72,000 | 4.8487 | -0.20% |
| 2023-01-12 | 0 | 4.930 | 4.800 | 4.980 | 4.750 | 4.940 | 110,000 | 533,450 | 4.8495 | 4.930 | 4.800 | 4.980 | 4.750 | 4.940 | 110,000 | 4.8495 | 0.20% |
| 2023-01-11 | 0 | 4.920 | - | 4.970 | 4.740 | 5.000 | 80,000 | 387,060 | 4.8383 | 4.920 | - | 4.970 | 4.740 | 5.000 | 80,000 | 4.8383 | 0.61% |
| 2023-01-10 | 0 | 4.890 | - | 4.890 | 4.710 | 4.890 | 93,285 | 450,538 | 4.8297 | 4.890 | - | 4.890 | 4.710 | 4.890 | 93,285 | 4.8297 | 0.00% |
| 2023-01-09 | 0 | 4.890 | 4.770 | 4.890 | 4.820 | 4.940 | 80,402 | 390,151 | 4.8525 | 4.890 | 4.770 | 4.890 | 4.820 | 4.940 | 80,402 | 4.8525 | -1.61% |
| 2023-01-06 | 0 | 4.970 | 4.850 | 4.980 | 4.840 | 4.970 | 60,500 | 296,460 | 4.9002 | 4.970 | 4.850 | 4.980 | 4.840 | 4.970 | 60,500 | 4.9002 | 0.20% |
| 2023-01-05 | 0 | 4.960 | 4.770 | 4.960 | 4.760 | 4.960 | 67,500 | 330,750 | 4.9000 | 4.960 | 4.770 | 4.960 | 4.760 | 4.960 | 67,500 | 4.9000 | -0.20% |
| 2023-01-04 | 0 | 4.970 | 4.850 | 4.950 | 4.900 | 5.010 | 67,000 | 332,440 | 4.9618 | 4.970 | 4.850 | 4.950 | 4.900 | 5.010 | 67,000 | 4.9618 | -0.80% |
| 2023-01-03 | 0 | 5.010 | 4.850 | 5.010 | 4.920 | 5.100 | 46,500 | 231,395 | 4.9762 | 5.010 | 4.850 | 5.010 | 4.920 | 5.100 | 46,500 | 4.9762 | 0.00% |
| 2022-12-30 | 0 | 5.010 | 4.850 | 5.020 | 4.740 | 5.120 | 76,000 | 381,295 | 5.0170 | 5.010 | 4.850 | 5.020 | 4.740 | 5.120 | 76,000 | 5.0170 | 1.62% |
| 2022-12-29 | 0 | 4.930 | 4.800 | 4.900 | 4.720 | 5.120 | 47,000 | 230,315 | 4.9003 | 4.930 | 4.800 | 4.900 | 4.720 | 5.120 | 47,000 | 4.9003 | -3.33% |
| 2022-12-28 | 0 | 5.100 | 4.880 | 5.070 | 4.850 | 5.100 | 35,487 | 177,769 | 5.0094 | 5.100 | 4.880 | 5.070 | 4.850 | 5.100 | 35,487 | 5.0094 | -1.73% |
| 2022-12-23 | 0 | 5.190 | 4.910 | 5.350 | 4.970 | 5.350 | 26,277 | 133,718 | 5.0888 | 5.190 | 4.910 | 5.350 | 4.970 | 5.350 | 26,277 | 5.0888 | 0.58% |
| 2022-12-22 | 0 | 5.160 | 5.070 | 5.170 | 5.070 | 5.240 | 34,934 | 179,134 | 5.1278 | 5.160 | 5.070 | 5.170 | 5.070 | 5.240 | 34,934 | 5.1278 | -0.58% |
| 2022-12-21 | 0 | 5.190 | 4.910 | 5.200 | 5.190 | 5.190 | 15,000 | 77,850 | 5.1900 | 5.190 | 4.910 | 5.200 | 5.190 | 5.190 | 15,000 | 5.1900 | 0.78% |
| 2022-12-20 | 0 | 5.150 | 4.910 | 5.150 | 4.910 | 5.150 | 57,500 | 285,530 | 4.9657 | 5.150 | 4.910 | 5.150 | 4.910 | 5.150 | 57,500 | 4.9657 | 2.59% |
| 2022-12-19 | 0 | 5.020 | 4.850 | 5.030 | 4.910 | 5.020 | 38,743 | 193,018 | 4.9820 | 5.020 | 4.850 | 5.030 | 4.910 | 5.020 | 38,743 | 4.9820 | -0.59% |
| 2022-12-16 | 0 | 5.050 | 4.850 | 5.050 | 4.820 | 5.050 | 77,100 | 381,638 | 4.9499 | 5.050 | 4.850 | 5.050 | 4.820 | 5.050 | 77,100 | 4.9499 | 0.60% |
| 2022-12-15 | 0 | 5.020 | 4.850 | 5.050 | 5.020 | 5.020 | 500 | 2,510 | 5.0200 | 5.020 | 4.850 | 5.050 | 5.020 | 5.020 | 500 | 5.0200 | 0.00% |
| 2022-12-14 | 0 | 5.020 | 4.850 | 5.020 | - | - | 0 | 0 | - | 5.020 | 4.850 | 5.020 | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 5.020 | 4.820 | 5.050 | 4.870 | 5.040 | 46,500 | 229,775 | 4.9414 | 5.020 | 4.820 | 5.050 | 4.870 | 5.040 | 46,500 | 4.9414 | 0.20% |
| 2022-12-12 | 0 | 5.010 | 4.820 | 4.990 | 4.850 | 5.010 | 22,000 | 108,335 | 4.9243 | 5.010 | 4.820 | 4.990 | 4.850 | 5.010 | 22,000 | 4.9243 | 0.00% |
| 2022-12-09 | 0 | 5.010 | 4.820 | 5.040 | 5.010 | 5.010 | 5,000 | 25,050 | 5.0100 | 5.010 | 4.820 | 5.040 | 5.010 | 5.010 | 5,000 | 5.0100 | 0.00% |
| 2022-12-08 | 0 | 5.010 | 4.760 | 5.020 | 4.820 | 5.010 | 50,500 | 247,700 | 4.9050 | 5.010 | 4.760 | 5.020 | 4.820 | 5.010 | 50,500 | 4.9050 | 0.80% |
| 2022-12-07 | 0 | 4.970 | 4.760 | 4.970 | 4.750 | 5.000 | 134,387 | 650,329 | 4.8392 | 4.970 | 4.760 | 4.970 | 4.750 | 5.000 | 134,387 | 4.8392 | -0.80% |
| 2022-12-06 | 0 | 5.010 | 4.850 | 5.000 | 4.840 | 5.020 | 89,585 | 440,199 | 4.9138 | 5.010 | 4.850 | 5.000 | 4.840 | 5.020 | 89,585 | 4.9138 | 0.20% |
| 2022-12-05 | 0 | 5.000 | 4.750 | 5.000 | 4.810 | 5.060 | 57,198 | 282,461 | 4.9383 | 5.000 | 4.750 | 5.000 | 4.810 | 5.060 | 57,198 | 4.9383 | -0.60% |
| 2022-12-02 | 0 | 5.030 | - | 5.040 | 4.680 | 5.030 | 192,774 | 933,972 | 4.8449 | 5.030 | - | 5.040 | 4.680 | 5.030 | 192,774 | 4.8449 | 0.00% |
| 2022-12-01 | 0 | 5.030 | 4.800 | 5.030 | - | - | 0 | 0 | - | 5.030 | 4.800 | 5.030 | - | - | 0 | - | -0.79% |
| 2022-11-30 | 0 | 5.070 | 4.800 | 5.070 | 4.750 | 5.070 | 53,500 | 260,260 | 4.8647 | 5.070 | 4.800 | 5.070 | 4.750 | 5.070 | 53,500 | 4.8647 | 1.00% |
| 2022-11-29 | 0 | 5.020 | 4.750 | 5.020 | 5.020 | 5.020 | 500 | 2,510 | 5.0200 | 5.020 | 4.750 | 5.020 | 5.020 | 5.020 | 500 | 5.0200 | 0.00% |
| 2022-11-28 | 0 | 5.020 | 4.750 | 5.020 | - | - | 0 | 0 | - | 5.020 | 4.750 | 5.020 | - | - | 0 | - | -0.20% |
| 2022-11-25 | 0 | 5.030 | 4.750 | 5.020 | 4.880 | 5.040 | 40,500 | 201,990 | 4.9874 | 5.030 | 4.750 | 5.020 | 4.880 | 5.040 | 40,500 | 4.9874 | -1.37% |
| 2022-11-24 | 0 | 5.100 | 4.750 | - | 4.990 | 5.100 | 3,500 | 17,605 | 5.0300 | 5.100 | 4.750 | - | 4.990 | 5.100 | 3,500 | 5.0300 | 2.00% |
| 2022-11-23 | 0 | 5.000 | - | 5.000 | 4.900 | 5.040 | 38,000 | 187,565 | 4.9359 | 5.000 | - | 5.000 | 4.900 | 5.040 | 38,000 | 4.9359 | 0.60% |
| 2022-11-22 | 0 | 4.970 | - | 4.730 | 4.900 | 5.120 | 12,125 | 60,220 | 4.9666 | 4.970 | - | 4.730 | 4.900 | 5.120 | 12,125 | 4.9666 | -3.12% |
| 2022-11-21 | 0 | 5.130 | 4.900 | 5.130 | 4.950 | 5.240 | 55,605 | 280,571 | 5.0458 | 5.130 | 4.900 | 5.130 | 4.950 | 5.240 | 55,605 | 5.0458 | -1.35% |
| 2022-11-18 | 0 | 5.200 | 5.020 | 5.190 | 5.050 | 5.290 | 43,500 | 225,595 | 5.1861 | 5.200 | 5.020 | 5.190 | 5.050 | 5.290 | 43,500 | 5.1861 | -0.76% |
| 2022-11-17 | 0 | 5.240 | 5.020 | 5.240 | 5.010 | 5.340 | 59,248 | 308,055 | 5.1994 | 5.240 | 5.020 | 5.240 | 5.010 | 5.340 | 59,248 | 5.1994 | -0.76% |
| 2022-11-16 | 0 | 5.280 | 5.020 | 5.290 | 5.280 | 5.400 | 30,500 | 162,990 | 5.3439 | 5.280 | 5.020 | 5.290 | 5.280 | 5.400 | 30,500 | 5.3439 | 0.19% |
| 2022-11-15 | 0 | 5.270 | 5.060 | 5.280 | 5.050 | 5.440 | 62,617 | 328,570 | 5.2473 | 5.270 | 5.060 | 5.280 | 5.050 | 5.440 | 62,617 | 5.2473 | 2.53% |
| 2022-11-14 | 0 | 5.140 | 5.020 | 5.150 | 4.890 | 5.190 | 52,624 | 266,646 | 5.0670 | 5.140 | 5.020 | 5.150 | 4.890 | 5.190 | 52,624 | 5.0670 | 2.59% |
| 2022-11-11 | 0 | 5.010 | - | 5.010 | 4.930 | 5.100 | 59,500 | 299,700 | 5.0370 | 5.010 | - | 5.010 | 4.930 | 5.100 | 59,500 | 5.0370 | -3.47% |
| 2022-11-10 | 0 | 5.190 | 5.020 | 5.190 | - | - | 0 | 0 | - | 5.190 | 5.020 | 5.190 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 5.190 | 5.020 | 5.190 | 5.020 | 5.190 | 46,125 | 234,781 | 5.0901 | 5.190 | 5.020 | 5.190 | 5.020 | 5.190 | 46,125 | 5.0901 | 0.78% |
| 2022-11-08 | 0 | 5.150 | 5.000 | 5.140 | 5.020 | 5.590 | 114,199 | 586,458 | 5.1354 | 5.150 | 5.000 | 5.140 | 5.020 | 5.590 | 114,199 | 5.1354 | -1.53% |
| 2022-11-07 | 0 | 5.230 | 5.000 | 5.240 | 5.020 | 5.300 | 62,880 | 326,216 | 5.1879 | 5.230 | 5.000 | 5.240 | 5.020 | 5.300 | 62,880 | 5.1879 | -0.95% |
| 2022-11-04 | 0 | 5.280 | 5.000 | 5.280 | 4.980 | 5.280 | 72,448 | 374,150 | 5.1644 | 5.280 | 5.000 | 5.280 | 4.980 | 5.280 | 72,448 | 5.1644 | 0.19% |
| 2022-11-03 | 0 | 5.270 | 5.150 | 5.260 | 5.150 | 5.300 | 54,500 | 288,640 | 5.2961 | 5.270 | 5.150 | 5.260 | 5.150 | 5.300 | 54,500 | 5.2961 | 0.38% |
| 2022-11-02 | 0 | 5.250 | - | 5.280 | 5.150 | 5.300 | 95,304 | 500,125 | 5.2477 | 5.250 | - | 5.280 | 5.150 | 5.300 | 95,304 | 5.2477 | -1.69% |
| 2022-11-01 | 0 | 5.340 | 5.150 | 5.350 | 5.200 | 5.350 | 60,717 | 322,028 | 5.3038 | 5.340 | 5.150 | 5.350 | 5.200 | 5.350 | 60,717 | 5.3038 | -1.11% |
| 2022-10-31 | 0 | 5.400 | 5.150 | 5.400 | - | - | 0 | 0 | - | 5.400 | 5.150 | 5.400 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 5.400 | 5.150 | 5.420 | - | - | 0 | 0 | - | 5.400 | 5.150 | 5.420 | - | - | 0 | - | -0.37% |
| 2022-10-27 | 0 | 5.420 | 5.150 | 5.420 | 5.310 | 5.440 | 116,000 | 624,855 | 5.3867 | 5.420 | 5.150 | 5.420 | 5.310 | 5.440 | 116,000 | 5.3867 | -0.73% |
| 2022-10-26 | 0 | 5.460 | 5.150 | 5.460 | 5.300 | 5.470 | 75,000 | 405,970 | 5.4129 | 5.460 | 5.150 | 5.460 | 5.300 | 5.470 | 75,000 | 5.4129 | 0.00% |
| 2022-10-25 | 0 | 5.460 | - | 5.460 | 5.460 | 5.470 | 92,347 | 504,597 | 5.4641 | 5.460 | - | 5.460 | 5.460 | 5.470 | 92,347 | 5.4641 | 0.37% |
| 2022-10-24 | 0 | 5.440 | - | 5.440 | - | - | 0 | 0 | - | 5.440 | - | 5.440 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 5.440 | 5.300 | 5.440 | 5.420 | 5.450 | 8,000 | 43,430 | 5.4288 | 5.440 | 5.300 | 5.440 | 5.420 | 5.450 | 8,000 | 5.4288 | 0.37% |
| 2022-10-20 | 0 | 5.420 | 5.300 | 5.430 | 5.380 | 5.650 | 67,578 | 370,602 | 5.4841 | 5.420 | 5.300 | 5.430 | 5.380 | 5.650 | 67,578 | 5.4841 | -0.37% |
| 2022-10-19 | 0 | 5.440 | - | 5.440 | 5.320 | 5.470 | 55,379 | 299,684 | 5.4115 | 5.440 | - | 5.440 | 5.320 | 5.470 | 55,379 | 5.4115 | -0.37% |
| 2022-10-18 | 0 | 5.460 | - | 5.470 | 5.400 | 5.690 | 126,992 | 695,547 | 5.4771 | 5.460 | - | 5.470 | 5.400 | 5.690 | 126,992 | 5.4771 | -0.73% |
| 2022-10-17 | 0 | 5.500 | - | 5.500 | 5.400 | 5.530 | 68,378 | 374,778 | 5.4810 | 5.500 | - | 5.500 | 5.400 | 5.530 | 68,378 | 5.4810 | -0.36% |
| 2022-10-14 | 0 | 5.520 | 5.400 | 5.540 | 5.390 | 5.520 | 52,144 | 284,000 | 5.4465 | 5.520 | 5.400 | 5.540 | 5.390 | 5.520 | 52,144 | 5.4465 | 4.15% |
| 2022-10-13 | 0 | 5.300 | - | 5.310 | 5.300 | 5.520 | 42,637 | 230,882 | 5.4151 | 5.300 | - | 5.310 | 5.300 | 5.520 | 42,637 | 5.4151 | -5.02% |
| 2022-10-12 | 0 | 5.580 | - | 5.650 | 5.350 | 5.580 | 15,468 | 84,820 | 5.4836 | 5.580 | - | 5.650 | 5.350 | 5.580 | 15,468 | 5.4836 | 1.45% |
| 2022-10-11 | 0 | 5.500 | - | 5.500 | 5.330 | 5.520 | 8,000 | 43,595 | 5.4494 | 5.500 | - | 5.500 | 5.330 | 5.520 | 8,000 | 5.4494 | -1.43% |
| 2022-10-10 | 0 | 5.580 | - | 5.550 | 5.280 | 5.580 | 11,869 | 64,380 | 5.4242 | 5.580 | - | 5.550 | 5.280 | 5.580 | 11,869 | 5.4242 | -1.06% |
| 2022-10-07 | 0 | 5.640 | - | 6.000 | - | - | 0 | 0 | - | 5.640 | - | 6.000 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 5.640 | - | 5.650 | 5.640 | 5.650 | 2,500 | 14,105 | 5.6420 | 5.640 | - | 5.650 | 5.640 | 5.650 | 2,500 | 5.6420 | -0.18% |
| 2022-10-05 | 0 | 5.650 | - | 5.650 | 5.500 | 5.650 | 6,000 | 33,725 | 5.6208 | 5.650 | - | 5.650 | 5.500 | 5.650 | 6,000 | 5.6208 | -0.88% |
| 2022-10-03 | 0 | 5.700 | - | - | 5.590 | 5.700 | 12,500 | 70,105 | 5.6084 | 5.700 | - | - | 5.590 | 5.700 | 12,500 | 5.6084 | 0.71% |
| 2022-09-30 | 0 | 5.660 | - | - | 5.580 | 5.660 | 2,000 | 11,290 | 5.6450 | 5.660 | - | - | 5.580 | 5.660 | 2,000 | 5.6450 | 1.07% |
| 2022-09-29 | 0 | 5.600 | - | 5.600 | - | - | 0 | 0 | - | 5.600 | - | 5.600 | - | - | 0 | - | -0.88% |
| 2022-09-28 | 0 | 5.650 | - | 5.650 | - | - | 0 | 0 | - | 5.650 | - | 5.650 | - | - | 0 | - | -0.70% |
| 2022-09-27 | 0 | 5.690 | 5.700 | - | 5.560 | 5.690 | 5,500 | 30,965 | 5.6300 | 5.690 | 5.700 | - | 5.560 | 5.690 | 5,500 | 5.6300 | 1.43% |
| 2022-09-26 | 0 | 5.610 | - | 5.610 | 5.500 | 5.610 | 323,000 | 1,811,950 | 5.6098 | 5.610 | - | 5.610 | 5.500 | 5.610 | 323,000 | 5.6098 | 0.18% |
| 2022-09-23 | 0 | 5.600 | - | 5.600 | - | - | 0 | 0 | - | 5.600 | - | 5.600 | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 5.600 | - | 5.600 | - | - | 0 | 0 | - | 5.600 | - | 5.600 | - | - | 0 | - | -0.18% |
| 2022-09-21 | 0 | 5.610 | - | 5.610 | - | - | 0 | 0 | - | 5.610 | - | 5.610 | - | - | 0 | - | -0.18% |
| 2022-09-20 | 0 | 5.620 | - | 5.620 | - | - | 0 | 0 | - | 5.620 | - | 5.620 | - | - | 0 | - | -0.18% |
| 2022-09-19 | 0 | 5.630 | - | 5.630 | 5.630 | 5.630 | 3,500 | 19,705 | 5.6300 | 5.630 | - | 5.630 | 5.630 | 5.630 | 3,500 | 5.6300 | 0.00% |
| 2022-09-16 | 0 | 5.630 | - | 5.640 | 5.620 | 5.630 | 442,500 | 2,491,255 | 5.6300 | 5.630 | - | 5.640 | 5.620 | 5.630 | 442,500 | 5.6300 | -0.35% |
| 2022-09-15 | 0 | 5.650 | - | 5.650 | 5.520 | 5.650 | 4,000 | 22,390 | 5.5975 | 5.650 | - | 5.650 | 5.520 | 5.650 | 4,000 | 5.5975 | -0.35% |
| 2022-09-14 | 0 | 5.670 | - | 5.670 | 5.590 | 5.670 | 7,000 | 39,285 | 5.6121 | 5.670 | - | 5.670 | 5.590 | 5.670 | 7,000 | 5.6121 | 0.53% |
| 2022-09-13 | 0 | 5.640 | - | 5.640 | 5.420 | 5.640 | 8,000 | 44,390 | 5.5488 | 5.640 | - | 5.640 | 5.420 | 5.640 | 8,000 | 5.5488 | -0.53% |
| 2022-09-09 | 0 | 5.670 | - | 5.680 | - | - | 0 | 0 | - | 5.670 | - | 5.680 | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 5.670 | - | 5.670 | 5.660 | 5.680 | 2,500 | 14,170 | 5.6680 | 5.670 | - | 5.670 | 5.660 | 5.680 | 2,500 | 5.6680 | 0.00% |
| 2022-09-07 | 0 | 5.670 | - | 5.680 | 5.490 | 5.670 | 228,000 | 1,253,965 | 5.4998 | 5.670 | - | 5.680 | 5.490 | 5.670 | 228,000 | 5.4998 | -0.18% |
| 2022-09-06 | 0 | 5.680 | - | 5.680 | 5.660 | 5.680 | 5,500 | 31,140 | 5.6618 | 5.680 | - | 5.680 | 5.660 | 5.680 | 5,500 | 5.6618 | 0.35% |
| 2022-09-05 | 0 | 5.660 | - | 5.660 | 5.700 | 5.700 | 500 | 2,850 | 5.7000 | 5.660 | - | 5.660 | 5.700 | 5.700 | 500 | 5.7000 | 0.35% |
| 2022-09-02 | 0 | 5.640 | - | 5.640 | 5.450 | 5.650 | 5,220 | 28,830 | 5.5230 | 5.640 | - | 5.640 | 5.450 | 5.650 | 5,220 | 5.5230 | 2.55% |
| 2022-09-01 | 0 | 5.500 | - | 5.500 | 5.350 | 5.500 | 22,000 | 118,875 | 5.4034 | 5.500 | - | 5.500 | 5.350 | 5.500 | 22,000 | 5.4034 | 0.00% |
| 2022-08-31 | 0 | 5.500 | - | 6.000 | 5.230 | 5.500 | 17,000 | 89,715 | 5.2774 | 5.500 | - | 6.000 | 5.230 | 5.500 | 17,000 | 5.2774 | 5.16% |
| 2022-08-30 | 0 | 5.230 | - | 5.230 | 5.190 | 5.230 | 4,000 | 20,810 | 5.2025 | 5.230 | - | 5.230 | 5.190 | 5.230 | 4,000 | 5.2025 | -1.13% |
| 2022-08-29 | 0 | 5.290 | - | 5.290 | 5.150 | 5.460 | 22,500 | 118,945 | 5.2864 | 5.290 | - | 5.290 | 5.150 | 5.460 | 22,500 | 5.2864 | -2.76% |
| 2022-08-26 | 0 | 5.440 | - | 5.440 | - | - | 0 | 0 | - | 5.440 | - | 5.440 | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 5.440 | - | 5.440 | 5.430 | 5.440 | 1,500 | 8,155 | 5.4367 | 5.440 | - | 5.440 | 5.430 | 5.440 | 1,500 | 5.4367 | 0.00% |
| 2022-08-24 | 0 | 5.440 | - | 5.430 | - | - | 0 | 0 | - | 5.440 | - | 5.430 | - | - | 0 | - | -0.91% |
| 2022-08-23 | 0 | 5.490 | 5.430 | 5.500 | 5.440 | 5.880 | 11,000 | 61,250 | 5.5682 | 5.490 | 5.430 | 5.500 | 5.440 | 5.880 | 11,000 | 5.5682 | -3.68% |
| 2022-08-22 | 0 | 5.700 | - | 5.720 | 5.500 | 5.700 | 11,000 | 61,340 | 5.5764 | 5.700 | - | 5.720 | 5.500 | 5.700 | 11,000 | 5.5764 | -0.35% |
| 2022-08-19 | 0 | 5.720 | - | 5.720 | - | - | 0 | 0 | - | 5.720 | - | 5.720 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 5.720 | - | 5.680 | - | - | 0 | 0 | - | 5.720 | - | 5.680 | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 5.720 | - | 5.720 | - | - | 0 | 0 | - | 5.720 | - | 5.720 | - | - | 0 | - | 0.00% |
| 2022-08-16 | 0 | 5.720 | - | 5.690 | - | - | 0 | 0 | - | 5.720 | - | 5.690 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 5.720 | - | 5.910 | - | - | 0 | 0 | - | 5.720 | - | 5.910 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 5.720 | 5.390 | 5.720 | - | - | 0 | 0 | - | 5.720 | 5.390 | 5.720 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 5.720 | 5.390 | 5.720 | 5.600 | 5.750 | 9,000 | 51,475 | 5.7194 | 5.720 | 5.390 | 5.720 | 5.600 | 5.750 | 9,000 | 5.7194 | -0.52% |
| 2022-08-10 | 0 | 5.750 | 5.530 | - | 5.540 | 5.750 | 3,500 | 19,655 | 5.6157 | 5.750 | 5.530 | - | 5.540 | 5.750 | 3,500 | 5.6157 | 3.42% |
| 2022-08-09 | 0 | 5.560 | - | 5.570 | 5.270 | 5.560 | 7,500 | 40,995 | 5.4660 | 5.560 | - | 5.570 | 5.270 | 5.560 | 7,500 | 5.4660 | 0.54% |
| 2022-08-08 | 0 | 5.530 | 5.380 | 5.540 | 5.400 | 5.540 | 4,500 | 24,670 | 5.4822 | 5.530 | 5.380 | 5.540 | 5.400 | 5.540 | 4,500 | 5.4822 | -0.36% |
| 2022-08-05 | 0 | 5.550 | 5.380 | 5.560 | - | - | 0 | 0 | - | 5.550 | 5.380 | 5.560 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 5.550 | 5.380 | 5.550 | - | - | 0 | 0 | - | 5.550 | 5.380 | 5.550 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 5.550 | 5.380 | 5.550 | - | - | 0 | 0 | - | 5.550 | 5.380 | 5.550 | - | - | 0 | - | -0.18% |
| 2022-08-02 | 0 | 5.560 | 5.380 | 5.560 | - | - | 0 | 0 | - | 5.560 | 5.380 | 5.560 | - | - | 0 | - | -0.18% |
| 2022-08-01 | 0 | 5.570 | 5.390 | 5.570 | - | - | 0 | 0 | - | 5.570 | 5.390 | 5.570 | - | - | 0 | - | -0.18% |
| 2022-07-29 | 0 | 5.580 | 5.380 | 5.580 | - | - | 0 | 0 | - | 5.580 | 5.380 | 5.580 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 5.580 | 5.380 | 5.660 | 5.390 | 5.580 | 1,500 | 8,270 | 5.5133 | 5.580 | 5.380 | 5.660 | 5.390 | 5.580 | 1,500 | 5.5133 | 0.00% |
| 2022-07-27 | 0 | 5.580 | 5.380 | 5.570 | 5.360 | 5.710 | 20,282 | 111,777 | 5.5111 | 5.580 | 5.380 | 5.570 | 5.360 | 5.710 | 20,282 | 5.5111 | -2.79% |
| 2022-07-26 | 0 | 5.740 | 5.350 | 5.740 | 5.340 | 5.780 | 30,343 | 170,338 | 5.6137 | 5.740 | 5.350 | 5.740 | 5.340 | 5.780 | 30,343 | 5.6137 | 0.35% |
| 2022-07-25 | 0 | 5.720 | 5.600 | 5.720 | 5.600 | 5.800 | 9,682 | 55,363 | 5.7181 | 5.720 | 5.600 | 5.720 | 5.600 | 5.800 | 9,682 | 5.7181 | -1.21% |
| 2022-07-22 | 0 | 5.790 | 5.600 | 5.790 | - | - | 0 | 0 | - | 5.790 | 5.600 | 5.790 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 5.790 | 5.600 | 5.800 | 5.670 | 5.790 | 5,000 | 28,690 | 5.7380 | 5.790 | 5.600 | 5.800 | 5.670 | 5.790 | 5,000 | 5.7380 | -0.17% |
| 2022-07-20 | 0 | 5.800 | 5.600 | 5.790 | 5.700 | 5.900 | 9,500 | 54,950 | 5.7842 | 5.800 | 5.600 | 5.790 | 5.700 | 5.900 | 9,500 | 5.7842 | -3.01% |
| 2022-07-19 | 0 | 5.980 | 5.980 | 6.000 | 5.570 | 5.980 | 6,000 | 35,260 | 5.8767 | 5.980 | 5.980 | 6.000 | 5.570 | 5.980 | 6,000 | 5.8767 | 3.28% |
| 2022-07-18 | 0 | 5.790 | 5.550 | 6.000 | - | - | 0 | 0 | - | 5.790 | 5.550 | 6.000 | - | - | 0 | - | 0.00% |
| 2022-07-15 | 0 | 5.790 | 5.550 | 5.800 | 5.560 | 5.830 | 12,500 | 71,360 | 5.7088 | 5.790 | 5.550 | 5.800 | 5.560 | 5.830 | 12,500 | 5.7088 | 0.00% |
| 2022-07-14 | 0 | 5.790 | 5.620 | 5.790 | 5.560 | 5.840 | 5,500 | 31,460 | 5.7200 | 5.790 | 5.620 | 5.790 | 5.560 | 5.840 | 5,500 | 5.7200 | -0.52% |
| 2022-07-13 | 0 | 5.820 | 5.550 | 5.800 | 5.790 | 6.040 | 17,000 | 100,180 | 5.8929 | 5.820 | 5.550 | 5.800 | 5.790 | 6.040 | 17,000 | 5.8929 | -3.00% |
| 2022-07-12 | 0 | 6.000 | 5.500 | 6.000 | 5.500 | 6.000 | 7,252 | 42,841 | 5.9075 | 6.000 | 5.500 | 6.000 | 5.500 | 6.000 | 7,252 | 5.9075 | 0.17% |
| 2022-07-11 | 0 | 5.990 | 5.480 | 6.000 | 5.500 | 5.990 | 6,000 | 35,495 | 5.9158 | 5.990 | 5.480 | 6.000 | 5.500 | 5.990 | 6,000 | 5.9158 | 0.34% |
| 2022-07-08 | 0 | 5.970 | 5.900 | 5.970 | 5.850 | 5.970 | 7,114 | 42,201 | 5.9321 | 5.970 | 5.900 | 5.970 | 5.850 | 5.970 | 7,114 | 5.9321 | 0.17% |
| 2022-07-07 | 0 | 5.960 | 5.490 | 5.980 | 5.960 | 5.960 | 500 | 2,980 | 5.9600 | 5.960 | 5.490 | 5.980 | 5.960 | 5.960 | 500 | 5.9600 | 1.71% |
| 2022-07-06 | 0 | 5.860 | 5.380 | 5.810 | 5.470 | 5.980 | 20,658 | 119,854 | 5.8018 | 5.860 | 5.380 | 5.810 | 5.470 | 5.980 | 20,658 | 5.8018 | 0.17% |
| 2022-07-05 | 0 | 5.850 | 5.380 | 5.850 | 5.760 | 5.850 | 3,000 | 17,370 | 5.7900 | 5.850 | 5.380 | 5.850 | 5.760 | 5.850 | 3,000 | 5.7900 | 1.56% |
| 2022-07-04 | 0 | 5.760 | 5.380 | 5.760 | - | - | 0 | 0 | - | 5.760 | 5.380 | 5.760 | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 5.760 | 5.690 | 5.750 | 5.520 | 5.780 | 15,500 | 88,710 | 5.7232 | 5.760 | 5.690 | 5.750 | 5.520 | 5.780 | 15,500 | 5.7232 | 0.70% |
| 2022-06-29 | 0 | 5.720 | 5.380 | 5.730 | 5.680 | 5.720 | 3,500 | 19,910 | 5.6886 | 5.720 | 5.380 | 5.730 | 5.680 | 5.720 | 3,500 | 5.6886 | 0.70% |
| 2022-06-28 | 0 | 5.680 | 5.520 | 5.680 | 5.480 | 5.680 | 7,000 | 39,050 | 5.5786 | 5.680 | 5.520 | 5.680 | 5.480 | 5.680 | 7,000 | 5.5786 | 1.61% |
| 2022-06-27 | 0 | 5.590 | 5.530 | 5.590 | 5.440 | 5.590 | 21,500 | 119,370 | 5.5521 | 5.590 | 5.530 | 5.590 | 5.440 | 5.590 | 21,500 | 5.5521 | 0.00% |
| 2022-06-24 | 0 | 5.590 | 5.300 | 5.590 | 5.400 | 5.600 | 41,000 | 224,310 | 5.4710 | 5.590 | 5.300 | 5.590 | 5.400 | 5.600 | 41,000 | 5.4710 | -1.24% |
| 2022-06-23 | 0 | 5.660 | 5.300 | 5.650 | 5.600 | 5.660 | 9,000 | 50,705 | 5.6339 | 5.660 | 5.300 | 5.650 | 5.600 | 5.660 | 9,000 | 5.6339 | -0.35% |
| 2022-06-22 | 0 | 5.680 | 5.400 | 5.670 | 5.200 | 5.790 | 81,970 | 455,752 | 5.5600 | 5.680 | 5.400 | 5.670 | 5.200 | 5.790 | 81,970 | 5.5600 | -2.74% |
| 2022-06-21 | 0 | 5.840 | 5.520 | 5.830 | 5.800 | 5.840 | 11,500 | 66,955 | 5.8222 | 5.840 | 5.520 | 5.830 | 5.800 | 5.840 | 11,500 | 5.8222 | 2.64% |
| 2022-06-20 | 0 | 5.690 | 5.390 | 5.700 | 5.680 | 5.700 | 59,000 | 335,690 | 5.6897 | 5.690 | 5.390 | 5.700 | 5.680 | 5.700 | 59,000 | 5.6897 | -0.52% |
| 2022-06-17 | 0 | 5.720 | 5.380 | 5.740 | 5.380 | 6.770 | 55,350 | 317,070 | 5.7285 | 5.720 | 5.380 | 5.740 | 5.380 | 6.770 | 55,350 | 5.7285 | -0.35% |
| 2022-06-16 | 0 | 5.740 | 5.660 | 5.730 | 5.370 | 5.780 | 99,944 | 572,313 | 5.7263 | 5.740 | 5.660 | 5.730 | 5.370 | 5.780 | 99,944 | 5.7263 | -0.69% |
| 2022-06-15 | 0 | 5.780 | 5.690 | 5.790 | 5.630 | 5.790 | 178,000 | 1,025,245 | 5.7598 | 5.780 | 5.690 | 5.790 | 5.630 | 5.790 | 178,000 | 5.7598 | -0.17% |
| 2022-06-14 | 0 | 5.790 | 5.710 | 5.790 | 5.670 | 5.950 | 161,872 | 936,357 | 5.7846 | 5.790 | 5.710 | 5.790 | 5.670 | 5.950 | 161,872 | 5.7846 | -0.69% |
| 2022-06-13 | 0 | 5.830 | 5.630 | 5.820 | 5.720 | 5.880 | 147,436 | 859,118 | 5.8271 | 5.830 | 5.630 | 5.820 | 5.720 | 5.880 | 147,436 | 5.8271 | -1.35% |
| 2022-06-10 | 0 | 5.910 | 5.880 | 5.920 | 5.630 | 6.000 | 392,089 | 2,287,239 | 5.8335 | 5.910 | 5.880 | 5.920 | 5.630 | 6.000 | 392,089 | 5.8335 | 2.25% |
| 2022-06-09 | 0 | 5.780 | 5.610 | 5.800 | 5.610 | 6.000 | 390,362 | 2,277,009 | 5.8331 | 5.780 | 5.610 | 5.800 | 5.610 | 6.000 | 390,362 | 5.8331 | 3.03% |
| 2022-06-08 | 0 | 5.610 | 5.450 | 5.600 | 5.370 | 5.800 | 48,024 | 270,295 | 5.6283 | 5.610 | 5.450 | 5.600 | 5.370 | 5.800 | 48,024 | 5.6283 | 0.00% |
| 2022-06-07 | 0 | 5.610 | - | 5.590 | 5.670 | 5.880 | 8,000 | 45,780 | 5.7225 | 5.610 | - | 5.590 | 5.670 | 5.880 | 8,000 | 5.7225 | -1.23% |
| 2022-06-06 | 0 | 5.680 | - | 5.660 | 5.620 | 5.940 | 12,622 | 72,638 | 5.7549 | 5.680 | - | 5.660 | 5.620 | 5.940 | 12,622 | 5.7549 | 1.25% |
| 2022-06-02 | 0 | 5.610 | 5.610 | 5.790 | 5.610 | 5.990 | 34,000 | 197,270 | 5.8021 | 5.610 | 5.610 | 5.790 | 5.610 | 5.990 | 34,000 | 5.8021 | -6.34% |
| 2022-06-01 | 0 | 5.990 | 5.800 | 6.000 | 5.830 | 6.090 | 7,200 | 42,836 | 5.9494 | 5.990 | 5.800 | 6.000 | 5.830 | 6.090 | 7,200 | 5.9494 | 0.67% |
| 2022-05-31 | 0 | 5.950 | 5.800 | 5.950 | 5.810 | 5.960 | 3,500 | 20,595 | 5.8843 | 5.950 | 5.800 | 5.950 | 5.810 | 5.960 | 3,500 | 5.8843 | -0.34% |
| 2022-05-30 | 0 | 5.970 | - | 6.000 | 5.970 | 5.970 | 500 | 2,985 | 5.9700 | 5.970 | - | 6.000 | 5.970 | 5.970 | 500 | 5.9700 | 0.34% |
| 2022-05-27 | 0 | 5.950 | - | 5.930 | - | - | 0 | 0 | - | 5.950 | - | 5.930 | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 5.950 | 5.660 | 5.990 | - | - | 0 | 0 | - | 5.950 | 5.660 | 5.990 | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 5.950 | 5.560 | 5.980 | 5.710 | 6.150 | 22,500 | 132,730 | 5.8991 | 5.950 | 5.560 | 5.980 | 5.710 | 6.150 | 22,500 | 5.8991 | -0.83% |
| 2022-05-24 | 0 | 6.000 | 5.800 | 6.000 | 5.920 | 6.050 | 86,500 | 522,630 | 6.0420 | 6.000 | 5.800 | 6.000 | 5.920 | 6.050 | 86,500 | 6.0420 | -0.99% |
| 2022-05-23 | 0 | 6.060 | 5.800 | 6.090 | 5.900 | 6.200 | 122,000 | 740,695 | 6.0713 | 6.060 | 5.800 | 6.090 | 5.900 | 6.200 | 122,000 | 6.0713 | 1.00% |
| 2022-05-20 | 0 | 6.000 | - | 5.990 | 5.930 | 6.000 | 2,000 | 11,895 | 5.9475 | 6.000 | - | 5.990 | 5.930 | 6.000 | 2,000 | 5.9475 | -0.83% |
| 2022-05-19 | 0 | 6.050 | - | 6.050 | 5.910 | 6.050 | 5,000 | 30,060 | 6.0120 | 6.050 | - | 6.050 | 5.910 | 6.050 | 5,000 | 6.0120 | -0.82% |
| 2022-05-18 | 0 | 6.100 | - | 6.100 | 5.800 | 6.100 | 17,000 | 101,395 | 5.9644 | 6.100 | - | 6.100 | 5.800 | 6.100 | 17,000 | 5.9644 | 0.99% |
| 2022-05-17 | 0 | 6.040 | - | 6.040 | 4.960 | 6.050 | 17,500 | 102,470 | 5.8554 | 6.040 | - | 6.040 | 4.960 | 6.050 | 17,500 | 5.8554 | 0.00% |
| 2022-05-16 | 0 | 6.040 | - | 6.050 | 6.000 | 6.040 | 1,500 | 9,040 | 6.0267 | 6.040 | - | 6.050 | 6.000 | 6.040 | 1,500 | 6.0267 | -0.33% |
| 2022-05-13 | 0 | 6.060 | - | 6.070 | 6.000 | 6.060 | 3,500 | 21,060 | 6.0171 | 6.060 | - | 6.070 | 6.000 | 6.060 | 3,500 | 6.0171 | -0.16% |
| 2022-05-12 | 0 | 6.070 | - | 6.070 | 6.050 | 6.070 | 5,000 | 30,290 | 6.0580 | 6.070 | - | 6.070 | 6.050 | 6.070 | 5,000 | 6.0580 | 0.00% |
| 2022-05-11 | 0 | 6.070 | - | 6.070 | - | - | 0 | 0 | - | 6.070 | - | 6.070 | - | - | 0 | - | -0.16% |
| 2022-05-10 | 0 | 6.080 | - | 6.080 | - | - | 0 | 0 | - | 6.080 | - | 6.080 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 6.080 | - | 6.080 | 5.980 | 6.100 | 10,000 | 59,980 | 5.9980 | 6.080 | - | 6.080 | 5.980 | 6.100 | 10,000 | 5.9980 | 0.83% |
| 2022-05-05 | 0 | 6.030 | - | 6.030 | - | - | 0 | 0 | - | 6.030 | - | 6.030 | - | - | 0 | - | -0.33% |
| 2022-05-04 | 0 | 6.050 | - | 6.050 | 5.900 | 6.160 | 8,000 | 47,855 | 5.9819 | 6.050 | - | 6.050 | 5.900 | 6.160 | 8,000 | 5.9819 | -1.79% |
| 2022-05-03 | 0 | 6.160 | 5.900 | 6.170 | 6.200 | 6.200 | 500 | 3,100 | 6.2000 | 6.160 | 5.900 | 6.170 | 6.200 | 6.200 | 500 | 6.2000 | 1.32% |
| 2022-04-29 | 0 | 6.080 | 5.900 | 6.080 | 6.080 | 6.080 | 500 | 3,040 | 6.0800 | 6.080 | 5.900 | 6.080 | 6.080 | 6.080 | 500 | 6.0800 | -2.25% |
| 2022-04-28 | 0 | 6.220 | - | 6.360 | 6.050 | 6.220 | 13,000 | 79,315 | 6.1012 | 6.220 | - | 6.360 | 6.050 | 6.220 | 13,000 | 6.1012 | 2.81% |
| 2022-04-27 | 0 | 6.050 | - | 6.040 | 5.900 | 6.070 | 19,500 | 115,290 | 5.9123 | 6.050 | - | 6.040 | 5.900 | 6.070 | 19,500 | 5.9123 | -0.66% |
| 2022-04-26 | 0 | 6.090 | - | 6.070 | 5.900 | 6.150 | 41,000 | 242,630 | 5.9178 | 6.090 | - | 6.070 | 5.900 | 6.150 | 41,000 | 5.9178 | -1.30% |
| 2022-04-25 | 0 | 6.170 | - | 6.170 | - | - | 0 | 0 | - | 6.170 | - | 6.170 | - | - | 0 | - | -0.80% |
| 2022-04-22 | 0 | 6.220 | - | 6.180 | 5.900 | 6.220 | 29,500 | 174,980 | 5.9315 | 6.220 | - | 6.180 | 5.900 | 6.220 | 29,500 | 5.9315 | 1.14% |
| 2022-04-21 | 0 | 6.150 | - | 6.100 | 5.940 | 6.430 | 49,500 | 299,540 | 6.0513 | 6.150 | - | 6.100 | 5.940 | 6.430 | 49,500 | 6.0513 | -2.84% |
| 2022-04-20 | 0 | 6.330 | 6.100 | 6.320 | 6.000 | 6.350 | 70,500 | 432,665 | 6.1371 | 6.330 | 6.100 | 6.320 | 6.000 | 6.350 | 70,500 | 6.1371 | -0.31% |
| 2022-04-19 | 0 | 6.350 | 6.150 | 6.340 | - | - | 0 | 0 | - | 6.350 | 6.150 | 6.340 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 6.350 | 6.230 | 6.340 | - | - | 0 | 0 | - | 6.350 | 6.230 | 6.340 | - | - | 0 | - | -0.63% |
| 2022-04-13 | 0 | 6.390 | 6.230 | 6.390 | 6.440 | 6.500 | 4,500 | 29,120 | 6.4711 | 6.390 | 6.230 | 6.390 | 6.440 | 6.500 | 4,500 | 6.4711 | 1.27% |
| 2022-04-12 | 0 | 6.310 | 6.230 | 6.340 | 6.270 | 6.580 | 184,500 | 1,201,585 | 6.5127 | 6.310 | 6.230 | 6.340 | 6.270 | 6.580 | 184,500 | 6.5127 | -0.79% |
| 2022-04-11 | 0 | 6.360 | 6.200 | 6.360 | 6.210 | 6.630 | 240,000 | 1,572,085 | 6.5504 | 6.360 | 6.200 | 6.360 | 6.210 | 6.630 | 240,000 | 6.5504 | -2.30% |
| 2022-04-08 | 0 | 6.510 | 6.300 | 6.510 | 6.310 | 6.660 | 266,500 | 1,760,545 | 6.6062 | 6.510 | 6.300 | 6.510 | 6.310 | 6.660 | 266,500 | 6.6062 | -0.76% |
| 2022-04-07 | 0 | 6.560 | 6.470 | 6.570 | 6.440 | 6.580 | 250,202 | 1,641,980 | 6.5626 | 6.560 | 6.470 | 6.570 | 6.440 | 6.580 | 250,202 | 6.5626 | 0.31% |
| 2022-04-06 | 0 | 6.540 | - | 6.550 | 6.460 | 6.960 | 303,372 | 1,998,719 | 6.5883 | 6.540 | - | 6.550 | 6.460 | 6.960 | 303,372 | 6.5883 | -0.46% |
| 2022-04-04 | 0 | 6.570 | 6.510 | 6.590 | 6.520 | 6.610 | 230,500 | 1,522,160 | 6.6037 | 6.570 | 6.510 | 6.590 | 6.520 | 6.610 | 230,500 | 6.6037 | 0.00% |
| 2022-04-01 | 0 | 6.570 | - | 6.570 | 6.480 | 6.650 | 253,500 | 1,681,580 | 6.6335 | 6.570 | - | 6.570 | 6.480 | 6.650 | 253,500 | 6.6335 | -0.30% |
| 2022-03-31 | 0 | 6.590 | 6.500 | 6.600 | 6.480 | 6.640 | 271,970 | 1,800,822 | 6.6214 | 6.590 | 6.500 | 6.600 | 6.480 | 6.640 | 271,970 | 6.6214 | 0.46% |
| 2022-03-30 | 0 | 6.560 | 6.460 | 6.560 | 6.450 | 6.640 | 330,793 | 2,185,513 | 6.6069 | 6.560 | 6.460 | 6.560 | 6.450 | 6.640 | 330,793 | 6.6069 | -0.76% |
| 2022-03-29 | 0 | 6.610 | 6.520 | 6.610 | 6.520 | 6.650 | 240,000 | 1,595,520 | 6.6480 | 6.610 | 6.520 | 6.610 | 6.520 | 6.650 | 240,000 | 6.6480 | 0.00% |
| 2022-03-28 | 0 | 6.610 | 6.520 | 6.610 | 6.460 | 6.690 | 405,000 | 2,694,910 | 6.6541 | 6.610 | 6.520 | 6.610 | 6.460 | 6.690 | 405,000 | 6.6541 | -1.20% |
| 2022-03-25 | 0 | 6.690 | 6.590 | 6.700 | 6.500 | 6.700 | 335,000 | 2,237,785 | 6.6800 | 6.690 | 6.590 | 6.700 | 6.500 | 6.700 | 335,000 | 6.6800 | 0.00% |
| 2022-03-24 | 0 | 6.690 | 6.590 | 6.700 | 6.600 | 6.720 | 318,500 | 2,138,700 | 6.7149 | 6.690 | 6.590 | 6.700 | 6.600 | 6.720 | 318,500 | 6.7149 | 0.00% |
| 2022-03-23 | 0 | 6.690 | 6.510 | 6.690 | 6.500 | 6.700 | 379,261 | 2,526,659 | 6.6621 | 6.690 | 6.510 | 6.690 | 6.500 | 6.700 | 379,261 | 6.6621 | 0.75% |
| 2022-03-22 | 0 | 6.640 | 6.500 | 6.660 | 6.500 | 6.690 | 306,500 | 2,048,500 | 6.6835 | 6.640 | 6.500 | 6.660 | 6.500 | 6.690 | 306,500 | 6.6835 | -0.30% |
| 2022-03-21 | 0 | 6.660 | - | 6.660 | 6.540 | 6.750 | 366,268 | 2,455,386 | 6.7038 | 6.660 | - | 6.660 | 6.540 | 6.750 | 366,268 | 6.7038 | 0.60% |
| 2022-03-18 | 0 | 6.620 | - | 6.610 | 6.470 | 6.740 | 411,803 | 2,754,617 | 6.6892 | 6.620 | - | 6.610 | 6.470 | 6.740 | 411,803 | 6.6892 | -0.75% |
| 2022-03-17 | 0 | 6.670 | 6.500 | 6.700 | 6.310 | 6.860 | 332,979 | 2,253,035 | 6.7663 | 6.670 | 6.500 | 6.700 | 6.310 | 6.860 | 332,979 | 6.7663 | -0.89% |
| 2022-03-16 | 0 | 6.730 | 6.610 | 6.740 | 6.730 | 6.800 | 371,000 | 2,512,730 | 6.7729 | 6.730 | 6.610 | 6.740 | 6.730 | 6.800 | 371,000 | 6.7729 | 0.60% |
| 2022-03-15 | 0 | 6.690 | - | 6.690 | 6.600 | 6.790 | 347,500 | 2,346,790 | 6.7534 | 6.690 | - | 6.690 | 6.600 | 6.790 | 347,500 | 6.7534 | 1.36% |
| 2022-03-14 | 0 | 6.600 | 6.300 | 6.600 | 6.490 | 6.680 | 353,552 | 2,330,970 | 6.5930 | 6.600 | 6.300 | 6.600 | 6.490 | 6.680 | 353,552 | 6.5930 | -0.90% |
| 2022-03-11 | 0 | 6.660 | 6.450 | 6.660 | 6.500 | 6.750 | 330,511 | 2,215,377 | 6.7029 | 6.660 | 6.450 | 6.660 | 6.500 | 6.750 | 330,511 | 6.7029 | -1.48% |
| 2022-03-10 | 0 | 6.760 | 6.700 | 6.770 | 6.640 | 6.780 | 527,261 | 3,550,165 | 6.7332 | 6.760 | 6.700 | 6.770 | 6.640 | 6.780 | 527,261 | 6.7332 | 0.00% |
| 2022-03-09 | 0 | 6.760 | 6.700 | 6.770 | 6.660 | 6.850 | 576,712 | 3,903,357 | 6.7683 | 6.760 | 6.700 | 6.770 | 6.660 | 6.850 | 576,712 | 6.7683 | 0.00% |
| 2022-03-08 | 0 | 6.760 | 6.740 | 6.830 | 6.670 | 6.900 | 849,995 | 5,816,576 | 6.8431 | 6.760 | 6.740 | 6.830 | 6.670 | 6.900 | 849,995 | 6.8431 | -0.44% |
| 2022-03-07 | 0 | 6.790 | 6.700 | 6.800 | 6.650 | 6.790 | 612,171 | 4,129,133 | 6.7451 | 6.790 | 6.700 | 6.800 | 6.650 | 6.790 | 612,171 | 6.7451 | -0.44% |
| 2022-03-04 | 0 | 6.820 | 6.720 | 6.830 | 6.700 | 6.870 | 709,670 | 4,802,075 | 6.7666 | 6.820 | 6.720 | 6.830 | 6.700 | 6.870 | 709,670 | 6.7666 | 1.19% |
| 2022-03-03 | 0 | 6.740 | 6.740 | 6.840 | 6.710 | 6.990 | 915,318 | 6,287,195 | 6.8689 | 6.740 | 6.740 | 6.840 | 6.710 | 6.990 | 915,318 | 6.8689 | -2.60% |
| 2022-03-02 | 0 | 6.920 | 6.920 | 6.980 | 6.710 | 6.990 | 839,000 | 5,777,560 | 6.8862 | 6.920 | 6.920 | 6.980 | 6.710 | 6.990 | 839,000 | 6.8862 | 0.58% |
| 2022-03-01 | 0 | 6.880 | 6.750 | 6.920 | 6.200 | 6.970 | 517,000 | 3,527,745 | 6.8235 | 6.880 | 6.750 | 6.920 | 6.200 | 6.970 | 517,000 | 6.8235 | 4.24% |
| 2022-02-28 | 0 | 6.600 | 6.260 | 6.600 | 6.460 | 6.990 | 158,000 | 1,065,185 | 6.7417 | 6.600 | 6.260 | 6.600 | 6.460 | 6.990 | 158,000 | 6.7417 | -3.79% |
| 2022-02-25 | 0 | 6.860 | - | 6.860 | 6.690 | 6.970 | 153,000 | 1,058,365 | 6.9174 | 6.860 | - | 6.860 | 6.690 | 6.970 | 153,000 | 6.9174 | -1.72% |
| 2022-02-24 | 0 | 6.980 | - | 6.640 | 6.870 | 6.990 | 128,000 | 891,030 | 6.9612 | 6.980 | - | 6.640 | 6.870 | 6.990 | 128,000 | 6.9612 | 0.43% |
| 2022-02-23 | 0 | 6.950 | - | 6.610 | 6.890 | 6.990 | 136,500 | 951,685 | 6.9721 | 6.950 | - | 6.610 | 6.890 | 6.990 | 136,500 | 6.9721 | -0.14% |
| 2022-02-22 | 0 | 6.960 | - | 6.620 | 6.870 | 7.080 | 116,500 | 817,080 | 7.0136 | 6.960 | - | 6.620 | 6.870 | 7.080 | 116,500 | 7.0136 | 0.00% |
| 2022-02-21 | 0 | 6.960 | - | 6.620 | 6.770 | 7.000 | 125,000 | 867,625 | 6.9410 | 6.960 | - | 6.620 | 6.770 | 7.000 | 125,000 | 6.9410 | 1.61% |
| 2022-02-18 | 0 | 6.850 | 6.300 | 6.510 | 6.470 | 6.870 | 75,500 | 504,035 | 6.6760 | 6.850 | 6.300 | 6.510 | 6.470 | 6.870 | 75,500 | 6.6760 | 0.74% |
| 2022-02-17 | 0 | 6.800 | - | 6.460 | 6.740 | 6.910 | 108,000 | 742,430 | 6.8744 | 6.800 | - | 6.460 | 6.740 | 6.910 | 108,000 | 6.8744 | 0.00% |
| 2022-02-16 | 0 | 6.800 | 6.300 | 6.460 | 6.580 | 6.980 | 135,000 | 927,405 | 6.8697 | 6.800 | 6.300 | 6.460 | 6.580 | 6.980 | 135,000 | 6.8697 | -1.31% |
| 2022-02-15 | 0 | 6.890 | - | 6.890 | 6.750 | 6.970 | 113,500 | 784,065 | 6.9081 | 6.890 | - | 6.890 | 6.750 | 6.970 | 113,500 | 6.9081 | 0.00% |
| 2022-02-14 | 0 | 6.890 | - | 6.890 | 6.890 | 6.890 | 105,000 | 723,450 | 6.8900 | 6.890 | - | 6.890 | 6.890 | 6.890 | 105,000 | 6.8900 | 1.32% |
| 2022-02-11 | 0 | 6.800 | 6.400 | 6.800 | 6.500 | 7.000 | 565,322 | 3,802,527 | 6.7263 | 6.800 | 6.400 | 6.800 | 6.500 | 7.000 | 565,322 | 6.7263 | -1.73% |
| 2022-02-10 | 0 | 6.920 | 6.700 | 6.930 | 6.700 | 7.190 | 495,000 | 3,458,625 | 6.9871 | 6.920 | 6.700 | 6.930 | 6.700 | 7.190 | 495,000 | 6.9871 | -1.42% |
| 2022-02-09 | 0 | 7.020 | 6.910 | 7.020 | 6.910 | 7.260 | 667,500 | 4,736,230 | 7.0955 | 7.020 | 6.910 | 7.020 | 6.910 | 7.260 | 667,500 | 7.0955 | -3.31% |
| 2022-02-08 | 0 | 7.260 | 7.150 | 7.270 | 7.120 | 7.510 | 728,000 | 5,241,710 | 7.2002 | 7.260 | 7.150 | 7.270 | 7.120 | 7.510 | 728,000 | 7.2002 | -3.07% |
| 2022-02-07 | 0 | 7.490 | 7.310 | 7.490 | 7.040 | 7.800 | 851,500 | 6,365,350 | 7.4755 | 7.490 | 7.310 | 7.490 | 7.040 | 7.800 | 851,500 | 7.4755 | -2.73% |
| 2022-02-04 | 0 | 7.700 | - | 7.700 | 7.420 | 7.890 | 807,000 | 6,136,145 | 7.6036 | 7.700 | - | 7.700 | 7.420 | 7.890 | 807,000 | 7.6036 | 2.67% |
| 2022-01-31 | 0 | 7.500 | - | 7.500 | 7.470 | 7.750 | 319,500 | 2,457,095 | 7.6904 | 7.500 | - | 7.500 | 7.470 | 7.750 | 319,500 | 7.6904 | 4.02% |
| 2022-01-28 | 0 | 7.210 | 6.810 | 7.210 | 6.860 | 7.490 | 791,000 | 5,625,460 | 7.1118 | 7.210 | 6.810 | 7.210 | 6.860 | 7.490 | 791,000 | 7.1118 | 0.70% |
| 2022-01-27 | 0 | 7.160 | 7.070 | 7.160 | 7.070 | 7.400 | 854,500 | 6,174,480 | 7.2258 | 7.160 | 7.070 | 7.160 | 7.070 | 7.400 | 854,500 | 7.2258 | -1.78% |
| 2022-01-26 | 0 | 7.290 | 7.280 | 7.440 | 7.090 | 7.800 | 1,025,500 | 7,558,130 | 7.3702 | 7.290 | 7.280 | 7.440 | 7.090 | 7.800 | 1,025,500 | 7.3702 | 1.39% |
| 2022-01-25 | 0 | 7.190 | 7.190 | 7.250 | 6.960 | 7.530 | 991,000 | 7,109,720 | 7.1743 | 7.190 | 7.190 | 7.250 | 6.960 | 7.530 | 991,000 | 7.1743 | -4.52% |
| 2022-01-24 | 0 | 7.530 | 7.270 | 7.580 | 6.930 | 7.800 | 566,500 | 4,239,405 | 7.4835 | 7.530 | 7.270 | 7.580 | 6.930 | 7.800 | 566,500 | 7.4835 | -2.84% |
| 2022-01-21 | 0 | 7.750 | 7.710 | 7.800 | 7.660 | 7.880 | 615,694 | 4,772,967 | 7.7522 | 7.750 | 7.710 | 7.800 | 7.660 | 7.880 | 615,694 | 7.7522 | 1.17% |
| 2022-01-20 | 0 | 7.660 | 7.550 | 7.660 | 7.540 | 7.990 | 657,500 | 5,169,715 | 7.8627 | 7.660 | 7.550 | 7.660 | 7.540 | 7.990 | 657,500 | 7.8627 | -2.67% |
| 2022-01-19 | 0 | 7.870 | 7.860 | 7.900 | 7.850 | 7.990 | 658,500 | 5,188,700 | 7.8796 | 7.870 | 7.860 | 7.900 | 7.850 | 7.990 | 658,500 | 7.8796 | 0.13% |
| 2022-01-18 | 0 | 7.860 | 7.830 | 7.870 | 7.800 | 7.950 | 740,500 | 5,824,505 | 7.8656 | 7.860 | 7.830 | 7.870 | 7.800 | 7.950 | 740,500 | 7.8656 | 0.64% |
| 2022-01-17 | 0 | 7.810 | 7.800 | 7.860 | 7.800 | 7.910 | 679,500 | 5,325,940 | 7.8380 | 7.810 | 7.800 | 7.860 | 7.800 | 7.910 | 679,500 | 7.8380 | -1.01% |
| 2022-01-14 | 0 | 7.890 | 7.820 | 7.890 | 7.790 | 8.020 | 638,500 | 5,037,385 | 7.8894 | 7.890 | 7.820 | 7.890 | 7.790 | 8.020 | 638,500 | 7.8894 | -0.88% |
| 2022-01-13 | 0 | 7.960 | 7.960 | 8.040 | 7.910 | 8.140 | 875,500 | 7,031,060 | 8.0309 | 7.960 | 7.960 | 8.040 | 7.910 | 8.140 | 875,500 | 8.0309 | -0.87% |
| 2022-01-12 | 0 | 8.030 | 8.000 | 8.040 | 7.960 | 8.080 | 726,675 | 5,819,627 | 8.0086 | 8.030 | 8.000 | 8.040 | 7.960 | 8.080 | 726,675 | 8.0086 | 1.01% |
| 2022-01-11 | 0 | 7.950 | 7.930 | 7.980 | 7.940 | 8.110 | 951,000 | 7,606,655 | 7.9986 | 7.950 | 7.930 | 7.980 | 7.940 | 8.110 | 951,000 | 7.9986 | 0.00% |
| 2022-01-10 | 0 | 7.950 | 7.930 | 7.950 | 7.760 | 7.990 | 1,023,000 | 8,080,575 | 7.8989 | 7.950 | 7.930 | 7.950 | 7.760 | 7.990 | 1,023,000 | 7.8989 | 2.45% |
| 2022-01-07 | 0 | 7.760 | 7.760 | 7.770 | 7.540 | 7.780 | 916,500 | 7,009,330 | 7.6479 | 7.760 | 7.760 | 7.770 | 7.540 | 7.780 | 916,500 | 7.6479 | 2.37% |
| 2022-01-06 | 0 | 7.580 | 7.550 | 7.580 | 7.520 | 7.650 | 758,500 | 5,746,720 | 7.5764 | 7.580 | 7.550 | 7.580 | 7.520 | 7.650 | 758,500 | 7.5764 | 0.53% |
| 2022-01-05 | 0 | 7.540 | 7.540 | 7.620 | 7.540 | 7.770 | 689,500 | 5,233,440 | 7.5902 | 7.540 | 7.540 | 7.620 | 7.540 | 7.770 | 689,500 | 7.5902 | -0.92% |
| 2022-01-04 | 0 | 7.610 | 7.610 | 7.670 | 7.540 | 7.700 | 756,000 | 5,749,645 | 7.6054 | 7.610 | 7.610 | 7.670 | 7.540 | 7.700 | 756,000 | 7.6054 | -0.13% |
| 2022-01-03 | 0 | 7.620 | 7.550 | 7.620 | 7.500 | 7.650 | 835,500 | 6,301,790 | 7.5425 | 7.620 | 7.550 | 7.620 | 7.500 | 7.650 | 835,500 | 7.5425 | 0.40% |
| 2021-12-31 | 0 | 7.590 | 7.530 | 7.590 | 7.520 | 7.660 | 221,000 | 1,676,950 | 7.5880 | 7.590 | 7.530 | 7.590 | 7.520 | 7.660 | 221,000 | 7.5880 | 0.26% |
| 2021-12-30 | 0 | 7.570 | 7.570 | 7.610 | 7.550 | 7.700 | 427,500 | 3,255,650 | 7.6156 | 7.570 | 7.570 | 7.610 | 7.550 | 7.700 | 427,500 | 7.6156 | 0.26% |
| 2021-12-29 | 0 | 7.550 | 7.550 | 7.580 | 7.420 | 7.700 | 831,000 | 6,258,895 | 7.5318 | 7.550 | 7.550 | 7.580 | 7.420 | 7.700 | 831,000 | 7.5318 | 1.34% |
| 2021-12-28 | 0 | 7.450 | 7.440 | 7.530 | 7.310 | 7.550 | 907,571 | 6,745,966 | 7.4330 | 7.450 | 7.440 | 7.530 | 7.310 | 7.550 | 907,571 | 7.4330 | 1.22% |
| 2021-12-24 | 0 | 7.360 | 7.300 | 7.380 | 7.290 | 7.450 | 287,000 | 2,101,095 | 7.3209 | 7.360 | 7.300 | 7.380 | 7.290 | 7.450 | 287,000 | 7.3209 | 0.55% |
| 2021-12-23 | 0 | 7.320 | 7.300 | 7.320 | 7.270 | 7.430 | 816,500 | 5,974,860 | 7.3176 | 7.320 | 7.300 | 7.320 | 7.270 | 7.430 | 816,500 | 7.3176 | 0.27% |
| 2021-12-22 | 0 | 7.300 | 7.240 | 7.300 | 7.210 | 7.510 | 721,500 | 5,259,710 | 7.2900 | 7.300 | 7.240 | 7.300 | 7.210 | 7.510 | 721,500 | 7.2900 | 0.69% |
| 2021-12-21 | 0 | 7.250 | 7.190 | 7.270 | 7.060 | 7.280 | 673,500 | 4,830,945 | 7.1729 | 7.250 | 7.190 | 7.270 | 7.060 | 7.280 | 673,500 | 7.1729 | 2.11% |
| 2021-12-20 | 0 | 7.100 | 7.050 | 7.100 | 7.050 | 7.130 | 460,500 | 3,262,525 | 7.0847 | 7.100 | 7.050 | 7.100 | 7.050 | 7.130 | 460,500 | 7.0847 | -0.28% |
| 2021-12-17 | 0 | 7.120 | 7.070 | 7.120 | 7.010 | 7.250 | 441,900 | 3,128,240 | 7.0791 | 7.120 | 7.070 | 7.120 | 7.010 | 7.250 | 441,900 | 7.0791 | 0.28% |
| 2021-12-16 | 0 | 7.100 | 7.050 | 7.100 | 7.010 | 7.190 | 216,500 | 1,530,810 | 7.0707 | 7.100 | 7.050 | 7.100 | 7.010 | 7.190 | 216,500 | 7.0707 | 1.28% |
| 2021-12-15 | 0 | 7.010 | 6.960 | 7.050 | 6.920 | 7.290 | 229,000 | 1,596,625 | 6.9722 | 7.010 | 6.960 | 7.050 | 6.920 | 7.290 | 229,000 | 6.9722 | -0.99% |
| 2021-12-14 | 0 | 7.080 | 7.010 | 7.090 | 6.980 | 7.150 | 84,000 | 589,070 | 7.0127 | 7.080 | 7.010 | 7.090 | 6.980 | 7.150 | 84,000 | 7.0127 | 0.28% |
| 2021-12-13 | 0 | 7.060 | 7.000 | 7.060 | 7.010 | 7.250 | 215,500 | 1,525,395 | 7.0784 | 7.060 | 7.000 | 7.060 | 7.010 | 7.250 | 215,500 | 7.0784 | -0.70% |
| 2021-12-10 | 0 | 7.110 | 7.050 | 7.130 | 7.050 | 7.190 | 240,000 | 1,709,060 | 7.1211 | 7.110 | 7.050 | 7.130 | 7.050 | 7.190 | 240,000 | 7.1211 | -0.70% |
| 2021-12-09 | 0 | 7.160 | 7.160 | 7.170 | 7.160 | 7.370 | 276,500 | 1,993,755 | 7.2107 | 7.160 | 7.160 | 7.170 | 7.160 | 7.370 | 276,500 | 7.2107 | -1.51% |
| 2021-12-08 | 0 | 7.270 | 7.230 | 7.290 | 7.230 | 7.390 | 433,500 | 3,165,450 | 7.3021 | 7.270 | 7.230 | 7.290 | 7.230 | 7.390 | 433,500 | 7.3021 | -1.09% |
| 2021-12-07 | 0 | 7.350 | 7.290 | 7.360 | 7.300 | 7.500 | 436,500 | 3,221,260 | 7.3797 | 7.350 | 7.290 | 7.360 | 7.300 | 7.500 | 436,500 | 7.3797 | 0.55% |
| 2021-12-06 | 0 | 7.310 | 7.310 | 7.390 | 7.220 | 7.410 | 505,500 | 3,708,690 | 7.3367 | 7.310 | 7.310 | 7.390 | 7.220 | 7.410 | 505,500 | 7.3367 | 0.14% |
| 2021-12-03 | 0 | 7.300 | 7.250 | 7.300 | 7.150 | 7.300 | 820,500 | 5,918,770 | 7.2136 | 7.300 | 7.250 | 7.300 | 7.150 | 7.300 | 820,500 | 7.2136 | 1.39% |
| 2021-12-02 | 0 | 7.200 | 7.150 | 7.210 | 7.150 | 7.290 | 421,500 | 3,034,575 | 7.1995 | 7.200 | 7.150 | 7.210 | 7.150 | 7.290 | 421,500 | 7.1995 | -0.41% |
| 2021-12-01 | 0 | 7.230 | 7.230 | 7.260 | 7.140 | 7.300 | 436,000 | 3,157,255 | 7.2414 | 7.230 | 7.230 | 7.260 | 7.140 | 7.300 | 436,000 | 7.2414 | 1.12% |
| 2021-11-30 | 0 | 7.150 | 7.120 | 7.150 | 6.970 | 7.200 | 548,000 | 3,864,890 | 7.0527 | 7.150 | 7.120 | 7.150 | 6.970 | 7.200 | 548,000 | 7.0527 | 3.17% |
| 2021-11-29 | 0 | 6.930 | 6.850 | 6.930 | 6.850 | 6.950 | 334,000 | 2,303,040 | 6.8953 | 6.930 | 6.850 | 6.930 | 6.850 | 6.950 | 334,000 | 6.8953 | 0.00% |
| 2021-11-26 | 0 | 6.930 | 6.870 | 6.930 | 6.860 | 7.090 | 312,000 | 2,157,770 | 6.9159 | 6.930 | 6.870 | 6.930 | 6.860 | 7.090 | 312,000 | 6.9159 | -0.86% |
| 2021-11-25 | 0 | 6.990 | 6.940 | 6.990 | 6.870 | 7.020 | 317,000 | 2,200,740 | 6.9424 | 6.990 | 6.940 | 6.990 | 6.870 | 7.020 | 317,000 | 6.9424 | 0.58% |
| 2021-11-24 | 0 | 6.950 | 6.870 | 6.950 | 6.820 | 7.000 | 324,500 | 2,234,775 | 6.8868 | 6.950 | 6.870 | 6.950 | 6.820 | 7.000 | 324,500 | 6.8868 | 0.87% |
| 2021-11-23 | 0 | 6.890 | 6.830 | 6.900 | 6.820 | 6.950 | 302,000 | 2,071,490 | 6.8592 | 6.890 | 6.830 | 6.900 | 6.820 | 6.950 | 302,000 | 6.8592 | 0.58% |
| 2021-11-22 | 0 | 6.850 | 6.820 | 6.850 | 6.820 | 6.980 | 302,000 | 2,079,495 | 6.8857 | 6.850 | 6.820 | 6.850 | 6.820 | 6.980 | 302,000 | 6.8857 | -1.86% |
| 2021-11-19 | 0 | 6.980 | 6.940 | 6.960 | 6.940 | 7.090 | 324,500 | 2,272,130 | 7.0019 | 6.980 | 6.940 | 6.960 | 6.940 | 7.090 | 324,500 | 7.0019 | -1.41% |
| 2021-11-18 | 0 | 7.080 | 7.050 | 7.080 | 7.060 | 7.130 | 302,500 | 2,142,715 | 7.0834 | 7.080 | 7.050 | 7.080 | 7.060 | 7.130 | 302,500 | 7.0834 | -0.56% |
| 2021-11-17 | 0 | 7.120 | 7.100 | 7.160 | 7.100 | 7.170 | 316,500 | 2,256,435 | 7.1293 | 7.120 | 7.100 | 7.160 | 7.100 | 7.170 | 316,500 | 7.1293 | -0.70% |
| 2021-11-16 | 0 | 7.170 | 7.100 | 7.200 | 7.020 | 7.170 | 323,500 | 2,297,270 | 7.1013 | 7.170 | 7.100 | 7.200 | 7.020 | 7.170 | 323,500 | 7.1013 | 1.70% |
| 2021-11-15 | 0 | 7.050 | 7.010 | 7.050 | 7.000 | 7.080 | 330,000 | 2,318,100 | 7.0245 | 7.050 | 7.010 | 7.050 | 7.000 | 7.080 | 330,000 | 7.0245 | 0.43% |
| 2021-11-12 | 0 | 7.020 | 7.020 | 7.060 | 7.010 | 7.090 | 349,966 | 2,461,383 | 7.0332 | 7.020 | 7.020 | 7.060 | 7.010 | 7.090 | 349,966 | 7.0332 | -1.54% |
| 2021-11-11 | 0 | 7.130 | 7.070 | 7.140 | 7.000 | 7.130 | 360,000 | 2,536,330 | 7.0454 | 7.130 | 7.070 | 7.140 | 7.000 | 7.130 | 360,000 | 7.0454 | 0.42% |
| 2021-11-10 | 0 | 7.100 | 7.060 | 7.100 | 6.910 | 7.100 | 342,000 | 2,384,380 | 6.9719 | 7.100 | 7.060 | 7.100 | 6.910 | 7.100 | 342,000 | 6.9719 | 1.72% |
| 2021-11-09 | 0 | 6.980 | 6.960 | 6.980 | 6.880 | 6.980 | 320,452 | 2,220,597 | 6.9296 | 6.980 | 6.960 | 6.980 | 6.880 | 6.980 | 320,452 | 6.9296 | 0.87% |
| 2021-11-08 | 0 | 6.920 | 6.870 | 6.920 | 6.850 | 6.980 | 326,000 | 2,245,225 | 6.8872 | 6.920 | 6.870 | 6.920 | 6.850 | 6.980 | 326,000 | 6.8872 | 0.73% |
| 2021-11-05 | 0 | 6.870 | 6.830 | 6.870 | 6.820 | 6.920 | 305,155 | 2,091,540 | 6.8540 | 6.870 | 6.830 | 6.870 | 6.820 | 6.920 | 305,155 | 6.8540 | -1.01% |
| 2021-11-04 | 0 | 6.940 | 6.900 | 6.950 | 6.830 | 6.950 | 343,000 | 2,357,810 | 6.8741 | 6.940 | 6.900 | 6.950 | 6.830 | 6.950 | 343,000 | 6.8741 | 1.02% |
| 2021-11-03 | 0 | 6.870 | 6.830 | 6.880 | 6.820 | 6.980 | 305,798 | 2,095,296 | 6.8519 | 6.870 | 6.830 | 6.880 | 6.820 | 6.980 | 305,798 | 6.8519 | -0.58% |
| 2021-11-02 | 0 | 6.910 | 6.850 | 6.910 | 6.680 | 6.930 | 301,500 | 2,041,090 | 6.7698 | 6.910 | 6.850 | 6.910 | 6.680 | 6.930 | 301,500 | 6.7698 | 3.44% |
| 2021-11-01 | 0 | 6.680 | 6.640 | 6.680 | 6.500 | 6.680 | 343,000 | 2,269,360 | 6.6162 | 6.680 | 6.640 | 6.680 | 6.500 | 6.680 | 343,000 | 6.6162 | 1.83% |
| 2021-10-29 | 0 | 6.560 | 6.500 | 6.570 | 6.310 | 6.570 | 872,146 | 5,648,161 | 6.4762 | 6.560 | 6.500 | 6.570 | 6.310 | 6.570 | 872,146 | 6.4762 | 1.71% |
| 2021-10-28 | 0 | 6.450 | 6.440 | 6.450 | 6.320 | 6.540 | 97,000 | 622,780 | 6.4204 | 6.450 | 6.440 | 6.450 | 6.320 | 6.540 | 97,000 | 6.4204 | -0.77% |
| 2021-10-27 | 0 | 6.500 | 6.350 | 6.500 | 6.250 | 6.950 | 131,352 | 865,207 | 6.5869 | 6.500 | 6.350 | 6.500 | 6.250 | 6.950 | 131,352 | 6.5869 | 0.00% |
| 2021-10-26 | 0 | 6.500 | 6.410 | 6.500 | 6.420 | 6.790 | 230,000 | 1,513,585 | 6.5808 | 6.500 | 6.410 | 6.500 | 6.420 | 6.790 | 230,000 | 6.5808 | -4.41% |
| 2021-10-25 | 0 | 6.800 | 6.690 | 6.800 | 6.290 | 6.830 | 175,500 | 1,187,540 | 6.7666 | 6.800 | 6.690 | 6.800 | 6.290 | 6.830 | 175,500 | 6.7666 | -0.58% |
| 2021-10-22 | 0 | 6.840 | 6.710 | 6.840 | 6.700 | 6.840 | 143,000 | 967,705 | 6.7672 | 6.840 | 6.710 | 6.840 | 6.700 | 6.840 | 143,000 | 6.7672 | 0.15% |
| 2021-10-21 | 0 | 6.830 | 6.750 | 6.830 | 6.410 | 6.980 | 169,500 | 1,144,700 | 6.7534 | 6.830 | 6.750 | 6.830 | 6.410 | 6.980 | 169,500 | 6.7534 | 1.19% |
| 2021-10-20 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 7.050 | 191,639 | 1,305,143 | 6.8104 | 6.750 | 6.750 | 6.800 | 6.750 | 7.050 | 191,639 | 6.8104 | -1.32% |
| 2021-10-19 | 0 | 6.840 | 6.810 | 7.000 | 6.780 | 7.160 | 219,000 | 1,495,715 | 6.8297 | 6.840 | 6.810 | 7.000 | 6.780 | 7.160 | 219,000 | 6.8297 | 0.29% |
| 2021-10-18 | 0 | 6.820 | 6.810 | 6.820 | 6.750 | 7.370 | 210,500 | 1,435,835 | 6.8211 | 6.820 | 6.810 | 6.820 | 6.750 | 7.370 | 210,500 | 6.8211 | 0.15% |
| 2021-10-15 | 0 | 6.810 | 6.620 | 6.810 | 6.520 | 7.210 | 188,177 | 1,291,506 | 6.8633 | 6.810 | 6.620 | 6.810 | 6.520 | 7.210 | 188,177 | 6.8633 | -3.40% |
| 2021-10-12 | 0 | 7.050 | 6.830 | 7.050 | 6.840 | 7.360 | 70,000 | 487,145 | 6.9592 | 7.050 | 6.830 | 7.050 | 6.840 | 7.360 | 70,000 | 6.9592 | -4.73% |
| 2021-10-11 | 0 | 7.400 | 7.030 | 7.500 | 6.890 | 7.760 | 64,544 | 460,008 | 7.1270 | 7.400 | 7.030 | 7.500 | 6.890 | 7.760 | 64,544 | 7.1270 | -5.49% |
| 2021-10-08 | 0 | 7.830 | 7.440 | 7.700 | 7.430 | 8.110 | 229,464 | 1,796,002 | 7.8269 | 7.830 | 7.440 | 7.700 | 7.430 | 8.110 | 229,464 | 7.8269 | -3.45% |
| 2021-10-07 | 0 | 8.110 | 8.040 | 8.130 | 7.930 | 8.410 | 342,500 | 2,788,565 | 8.1418 | 8.110 | 8.040 | 8.130 | 7.930 | 8.410 | 342,500 | 8.1418 | -2.64% |
| 2021-10-06 | 0 | 8.330 | 8.060 | 8.350 | 8.000 | 8.550 | 363,500 | 3,062,185 | 8.4242 | 8.330 | 8.060 | 8.350 | 8.000 | 8.550 | 363,500 | 8.4242 | -1.07% |
| 2021-10-05 | 0 | 8.420 | 8.260 | 8.420 | 8.220 | 8.480 | 288,637 | 2,427,092 | 8.4088 | 8.420 | 8.260 | 8.420 | 8.220 | 8.480 | 288,637 | 8.4088 | 0.00% |
| 2021-10-04 | 0 | 8.420 | 8.270 | 8.420 | 8.210 | 8.480 | 306,500 | 2,543,820 | 8.2996 | 8.420 | 8.270 | 8.420 | 8.210 | 8.480 | 306,500 | 8.2996 | 2.56% |
| 2021-09-30 | 0 | 8.210 | 8.070 | 8.210 | 7.900 | 8.300 | 434,873 | 3,513,729 | 8.0799 | 8.210 | 8.070 | 8.210 | 7.900 | 8.300 | 434,873 | 8.0799 | -1.08% |
| 2021-09-29 | 0 | 8.300 | 8.260 | 8.300 | 8.190 | 8.560 | 330,500 | 2,765,265 | 8.3669 | 8.300 | 8.260 | 8.300 | 8.190 | 8.560 | 330,500 | 8.3669 | -2.24% |
| 2021-09-28 | 0 | 8.490 | 8.350 | 8.500 | 8.320 | 8.560 | 367,000 | 3,088,975 | 8.4168 | 8.490 | 8.350 | 8.500 | 8.320 | 8.560 | 367,000 | 8.4168 | 0.12% |
| 2021-09-27 | 0 | 8.480 | 8.390 | 8.480 | 8.390 | 8.600 | 370,000 | 3,129,970 | 8.4594 | 8.480 | 8.390 | 8.480 | 8.390 | 8.600 | 370,000 | 8.4594 | 0.12% |
| 2021-09-24 | 0 | 8.470 | 8.370 | 8.470 | 8.360 | 8.650 | 257,000 | 2,169,055 | 8.4399 | 8.470 | 8.370 | 8.470 | 8.360 | 8.650 | 257,000 | 8.4399 | -0.12% |
| 2021-09-23 | 0 | 8.480 | 8.440 | 8.550 | 8.380 | 8.630 | 455,000 | 3,855,525 | 8.4737 | 8.480 | 8.440 | 8.550 | 8.380 | 8.630 | 455,000 | 8.4737 | 0.12% |
| 2021-09-21 | 0 | 8.470 | 8.380 | 8.470 | 8.380 | 8.590 | 354,500 | 2,985,180 | 8.4208 | 8.470 | 8.380 | 8.470 | 8.380 | 8.590 | 354,500 | 8.4208 | -0.12% |
| 2021-09-20 | 0 | 8.480 | 8.360 | 8.480 | 8.340 | 8.620 | 231,000 | 1,945,250 | 8.4210 | 8.480 | 8.360 | 8.480 | 8.340 | 8.620 | 231,000 | 8.4210 | -0.24% |
| 2021-09-17 | 0 | 8.500 | 8.410 | 8.510 | 8.390 | 8.620 | 359,500 | 3,032,340 | 8.4349 | 8.500 | 8.410 | 8.510 | 8.390 | 8.620 | 359,500 | 8.4349 | 0.71% |
| 2021-09-16 | 0 | 8.440 | 8.420 | 8.510 | 8.390 | 8.640 | 422,500 | 3,574,115 | 8.4594 | 8.440 | 8.420 | 8.510 | 8.390 | 8.640 | 422,500 | 8.4594 | -0.35% |
| 2021-09-15 | 0 | 8.470 | 8.440 | 8.520 | 8.420 | 8.640 | 382,000 | 3,237,635 | 8.4755 | 8.470 | 8.440 | 8.520 | 8.420 | 8.640 | 382,000 | 8.4755 | 0.12% |
| 2021-09-14 | 0 | 8.460 | 8.450 | 8.520 | 8.400 | 8.560 | 429,000 | 3,633,555 | 8.4698 | 8.460 | 8.450 | 8.520 | 8.400 | 8.560 | 429,000 | 8.4698 | -0.47% |
| 2021-09-13 | 0 | 8.500 | 8.480 | 8.500 | 8.450 | 8.630 | 384,000 | 3,259,980 | 8.4895 | 8.500 | 8.480 | 8.500 | 8.450 | 8.630 | 384,000 | 8.4895 | -0.23% |
| 2021-09-10 | 0 | 8.520 | 8.480 | 8.580 | 8.450 | 8.640 | 530,000 | 4,505,260 | 8.5005 | 8.520 | 8.480 | 8.580 | 8.450 | 8.640 | 530,000 | 8.5005 | 0.12% |
| 2021-09-09 | 0 | 8.510 | 8.480 | 8.530 | 8.450 | 8.600 | 499,000 | 4,239,610 | 8.4962 | 8.510 | 8.480 | 8.530 | 8.450 | 8.600 | 499,000 | 8.4962 | 0.35% |
| 2021-09-08 | 0 | 8.480 | 8.480 | 8.570 | 8.470 | 8.720 | 385,500 | 3,307,530 | 8.5798 | 8.480 | 8.480 | 8.570 | 8.470 | 8.720 | 385,500 | 8.5798 | -1.17% |
| 2021-09-07 | 0 | 8.580 | 8.580 | 8.590 | 8.420 | 8.600 | 537,500 | 4,573,865 | 8.5095 | 8.580 | 8.580 | 8.590 | 8.420 | 8.600 | 537,500 | 8.5095 | 1.06% |
| 2021-09-06 | 0 | 8.490 | 8.480 | 8.500 | 8.390 | 8.600 | 505,141 | 4,273,432 | 8.4599 | 8.490 | 8.480 | 8.500 | 8.390 | 8.600 | 505,141 | 8.4599 | 0.83% |
| 2021-09-03 | 0 | 8.420 | 8.420 | 8.560 | 8.310 | 8.580 | 350,500 | 2,981,850 | 8.5074 | 8.420 | 8.420 | 8.560 | 8.310 | 8.580 | 350,500 | 8.5074 | -0.94% |
| 2021-09-02 | 0 | 8.500 | 8.410 | 8.500 | 8.340 | 8.520 | 494,500 | 4,153,965 | 8.4003 | 8.500 | 8.410 | 8.500 | 8.340 | 8.520 | 494,500 | 8.4003 | 1.80% |
| 2021-09-01 | 0 | 8.350 | 8.350 | 8.360 | 8.190 | 8.440 | 443,500 | 3,687,560 | 8.3147 | 8.350 | 8.350 | 8.360 | 8.190 | 8.440 | 443,500 | 8.3147 | 1.09% |
| 2021-08-31 | 0 | 8.260 | 8.260 | 8.270 | 7.800 | 8.270 | 502,500 | 4,029,075 | 8.0181 | 8.260 | 8.260 | 8.270 | 7.800 | 8.270 | 502,500 | 8.0181 | 5.22% |
| 2021-08-30 | 0 | 7.850 | 7.770 | 7.850 | 7.590 | 7.850 | 389,000 | 3,018,425 | 7.7594 | 7.850 | 7.770 | 7.850 | 7.590 | 7.850 | 389,000 | 7.7594 | 1.95% |
| 2021-08-27 | 0 | 7.700 | 7.560 | 7.700 | 7.490 | 7.700 | 284,000 | 2,156,490 | 7.5933 | 7.700 | 7.560 | 7.700 | 7.490 | 7.700 | 284,000 | 7.5933 | 0.65% |
| 2021-08-26 | 0 | 7.650 | 7.510 | 7.650 | 7.460 | 7.750 | 58,611 | 444,849 | 7.5899 | 7.650 | 7.510 | 7.650 | 7.460 | 7.750 | 58,611 | 7.5899 | 0.39% |
| 2021-08-25 | 0 | 7.620 | 7.460 | 7.620 | 7.470 | 8.000 | 61,500 | 464,810 | 7.5579 | 7.620 | 7.460 | 7.620 | 7.470 | 8.000 | 61,500 | 7.5579 | -0.39% |
| 2021-08-24 | 0 | 7.650 | 7.470 | 7.650 | 7.420 | 7.940 | 189,000 | 1,449,240 | 7.6679 | 7.650 | 7.470 | 7.650 | 7.420 | 7.940 | 189,000 | 7.6679 | 0.66% |
| 2021-08-23 | 0 | 7.600 | 7.490 | 7.600 | 7.390 | 7.600 | 71,000 | 534,610 | 7.5297 | 7.600 | 7.490 | 7.600 | 7.390 | 7.600 | 71,000 | 7.5297 | 2.70% |
| 2021-08-20 | 0 | 7.400 | 7.390 | 7.400 | 7.380 | 7.740 | 123,000 | 924,650 | 7.5175 | 7.400 | 7.390 | 7.400 | 7.380 | 7.740 | 123,000 | 7.5175 | -4.27% |
| 2021-08-19 | 0 | 7.730 | 7.450 | 7.560 | 7.460 | 7.850 | 126,500 | 973,815 | 7.6981 | 7.730 | 7.450 | 7.560 | 7.460 | 7.850 | 126,500 | 7.6981 | -0.51% |
| 2021-08-18 | 0 | 7.770 | 7.410 | 7.780 | 7.250 | 7.770 | 225,500 | 1,702,255 | 7.5488 | 7.770 | 7.410 | 7.780 | 7.250 | 7.770 | 225,500 | 7.5488 | 2.91% |
| 2021-08-17 | 0 | 7.550 | 7.550 | 7.590 | 7.450 | 7.740 | 417,000 | 3,150,610 | 7.5554 | 7.550 | 7.550 | 7.590 | 7.450 | 7.740 | 417,000 | 7.5554 | -1.95% |
| 2021-08-16 | 0 | 7.700 | 7.300 | 7.700 | 7.460 | 7.980 | 323,500 | 2,467,955 | 7.6289 | 7.700 | 7.300 | 7.700 | 7.460 | 7.980 | 323,500 | 7.6289 | -2.41% |
| 2021-08-13 | 0 | 7.890 | 7.670 | 7.900 | 7.490 | 8.300 | 253,500 | 1,960,905 | 7.7353 | 7.890 | 7.670 | 7.900 | 7.490 | 8.300 | 253,500 | 7.7353 | 3.14% |
| 2021-08-12 | 0 | 7.650 | 7.590 | 7.650 | 7.420 | 7.900 | 387,500 | 2,983,345 | 7.6990 | 7.650 | 7.590 | 7.650 | 7.420 | 7.900 | 387,500 | 7.6990 | -1.92% |
| 2021-08-11 | 0 | 7.800 | 7.640 | 7.800 | 7.500 | 8.100 | 262,500 | 2,041,360 | 7.7766 | 7.800 | 7.640 | 7.800 | 7.500 | 8.100 | 262,500 | 7.7766 | 0.00% |
| 2021-08-10 | 0 | 7.800 | 7.630 | 7.800 | 7.570 | 7.960 | 335,500 | 2,582,030 | 7.6961 | 7.800 | 7.630 | 7.800 | 7.570 | 7.960 | 335,500 | 7.6961 | -0.51% |
| 2021-08-09 | 0 | 7.840 | 7.700 | 7.840 | 7.580 | 7.900 | 296,965 | 2,289,487 | 7.7096 | 7.840 | 7.700 | 7.840 | 7.580 | 7.900 | 296,965 | 7.7096 | 0.26% |
| 2021-08-06 | 0 | 7.820 | 7.730 | 7.840 | 7.630 | 8.100 | 266,500 | 2,082,815 | 7.8154 | 7.820 | 7.730 | 7.840 | 7.630 | 8.100 | 266,500 | 7.8154 | 0.00% |
| 2021-08-05 | 0 | 7.820 | 7.820 | 7.870 | 7.530 | 8.100 | 232,000 | 1,813,080 | 7.8150 | 7.820 | 7.820 | 7.870 | 7.530 | 8.100 | 232,000 | 7.8150 | -1.39% |
| 2021-08-04 | 0 | 7.930 | 7.670 | 7.990 | 7.500 | 8.050 | 597,000 | 4,690,990 | 7.8576 | 7.930 | 7.670 | 7.990 | 7.500 | 8.050 | 597,000 | 7.8576 | 1.41% |
| 2021-08-03 | 0 | 7.820 | 7.520 | 7.820 | 7.110 | 8.270 | 298,000 | 2,295,780 | 7.7040 | 7.820 | 7.520 | 7.820 | 7.110 | 8.270 | 298,000 | 7.7040 | -4.87% |
| 2021-08-02 | 0 | 8.220 | - | 8.200 | 7.430 | 8.490 | 410,268 | 3,307,154 | 8.0610 | 8.220 | - | 8.200 | 7.430 | 8.490 | 410,268 | 8.0610 | 2.11% |
| 2021-07-30 | 0 | 8.050 | 7.580 | 8.050 | 7.750 | 8.700 | 322,000 | 2,617,415 | 8.1286 | 8.050 | 7.580 | 8.050 | 7.750 | 8.700 | 322,000 | 8.1286 | -2.78% |
| 2021-07-29 | 0 | 8.280 | 7.890 | 8.280 | 7.940 | 8.700 | 335,528 | 2,827,040 | 8.4256 | 8.280 | 7.890 | 8.280 | 7.940 | 8.700 | 335,528 | 8.4256 | -1.78% |
| 2021-07-28 | 0 | 8.430 | 8.420 | 8.430 | 8.080 | 8.480 | 1,265,000 | 10,527,160 | 8.3219 | 8.430 | 8.420 | 8.430 | 8.080 | 8.480 | 1,265,000 | 8.3219 | 1.69% |
| 2021-07-27 | 0 | 8.290 | 7.690 | 8.320 | 7.730 | 8.490 | 474,165 | 3,926,284 | 8.2804 | 8.290 | 7.690 | 8.320 | 7.730 | 8.490 | 474,165 | 8.2804 | -1.31% |
| 2021-07-26 | 0 | 8.400 | 8.390 | 8.400 | 8.280 | 8.500 | 328,001 | 2,765,183 | 8.4304 | 8.400 | 8.390 | 8.400 | 8.280 | 8.500 | 328,001 | 8.4304 | 1.20% |
| 2021-07-23 | 0 | 8.300 | 8.240 | 8.310 | 8.290 | 8.580 | 374,500 | 3,149,575 | 8.4101 | 8.300 | 8.240 | 8.310 | 8.290 | 8.580 | 374,500 | 8.4101 | -2.92% |
| 2021-07-22 | 0 | 8.550 | 8.510 | 8.550 | 8.320 | 8.600 | 1,021,451 | 8,681,563 | 8.4992 | 8.550 | 8.510 | 8.550 | 8.320 | 8.600 | 1,021,451 | 8.4992 | 0.59% |
| 2021-07-21 | 0 | 8.500 | 8.430 | 8.510 | 8.360 | 8.680 | 722,000 | 6,147,760 | 8.5149 | 8.500 | 8.430 | 8.510 | 8.360 | 8.680 | 722,000 | 8.5149 | 0.24% |
| 2021-07-20 | 0 | 8.480 | 8.410 | 8.480 | 8.320 | 8.900 | 430,000 | 3,698,940 | 8.6022 | 8.480 | 8.410 | 8.480 | 8.320 | 8.900 | 430,000 | 8.6022 | 1.92% |
| 2021-07-19 | 0 | 8.320 | 8.200 | 8.320 | 8.020 | 8.900 | 1,031,500 | 8,697,845 | 8.4322 | 8.320 | 8.200 | 8.320 | 8.020 | 8.900 | 1,031,500 | 8.4322 | -6.09% |
| 2021-07-16 | 0 | 8.860 | 8.860 | 8.930 | 8.280 | 9.230 | 751,500 | 6,689,650 | 8.9017 | 8.860 | 8.860 | 8.930 | 8.280 | 9.230 | 751,500 | 8.9017 | -3.90% |
| 2021-07-15 | 0 | 9.220 | 9.080 | 9.220 | 9.080 | 9.220 | 1,271,455 | 11,646,589 | 9.1600 | 9.220 | 9.080 | 9.220 | 9.080 | 9.220 | 1,271,455 | 9.1600 | 1.32% |
| 2021-07-14 | 0 | 9.100 | 9.090 | 9.100 | 8.760 | 9.200 | 3,403,650 | 30,855,855 | 9.0655 | 9.100 | 9.090 | 9.100 | 8.760 | 9.200 | 3,403,650 | 9.0655 | 3.88% |
| 2021-07-13 | 0 | 8.760 | 8.730 | 8.760 | 8.380 | 8.770 | 4,970,170 | 42,999,004 | 8.6514 | 8.760 | 8.730 | 8.760 | 8.380 | 8.770 | 4,970,170 | 8.6514 | 2.10% |
| 2021-07-12 | 0 | 8.580 | 8.550 | 8.580 | 8.500 | 8.990 | 1,017,500 | 8,843,790 | 8.6917 | 8.580 | 8.550 | 8.580 | 8.500 | 8.990 | 1,017,500 | 8.6917 | -5.40% |
| 2021-07-09 | 0 | 9.070 | 9.000 | 9.070 | 8.990 | 9.220 | 1,948,838 | 17,767,342 | 9.1169 | 9.070 | 9.000 | 9.070 | 8.990 | 9.220 | 1,948,838 | 9.1169 | 0.00% |
| 2021-07-08 | 0 | 9.070 | 9.040 | 9.080 | 9.050 | 9.280 | 2,399,517 | 21,947,036 | 9.1464 | 9.070 | 9.040 | 9.080 | 9.050 | 9.280 | 2,399,517 | 9.1464 | -0.55% |
| 2021-07-07 | 0 | 9.120 | 9.120 | 9.150 | 8.960 | 9.240 | 2,782,500 | 25,461,785 | 9.1507 | 9.120 | 9.120 | 9.150 | 8.960 | 9.240 | 2,782,500 | 9.1507 | 1.33% |
| 2021-07-06 | 0 | 9.000 | 9.000 | 9.110 | 9.000 | 9.240 | 2,748,000 | 25,100,430 | 9.1341 | 9.000 | 9.000 | 9.110 | 9.000 | 9.240 | 2,748,000 | 9.1341 | -1.21% |
| 2021-07-05 | 0 | 9.110 | 9.100 | 9.170 | 8.920 | 9.180 | 3,094,500 | 28,013,405 | 9.0526 | 9.110 | 9.100 | 9.170 | 8.920 | 9.180 | 3,094,500 | 9.0526 | 2.47% |
| 2021-07-02 | 0 | 8.890 | 8.830 | 8.890 | 8.740 | 8.970 | 2,210,500 | 19,496,075 | 8.8198 | 8.890 | 8.830 | 8.890 | 8.740 | 8.970 | 2,210,500 | 8.8198 | 1.02% |
| 2021-06-30 | 0 | 8.800 | 8.770 | 8.800 | 8.470 | 8.990 | 2,647,000 | 23,065,515 | 8.7138 | 8.800 | 8.770 | 8.800 | 8.470 | 8.990 | 2,647,000 | 8.7138 | -1.12% |
| 2021-06-29 | 0 | 8.900 | 8.870 | 8.910 | 8.710 | 8.910 | 4,026,500 | 35,541,160 | 8.8268 | 8.900 | 8.870 | 8.910 | 8.710 | 8.910 | 4,026,500 | 8.8268 | 2.42% |
| 2021-06-28 | 0 | 8.690 | 8.610 | 8.690 | 8.550 | 8.690 | 4,431,000 | 38,122,660 | 8.6036 | 8.690 | 8.610 | 8.690 | 8.550 | 8.690 | 4,431,000 | 8.6036 | 2.12% |
| 2021-06-25 | 0 | 8.510 | 8.350 | 8.510 | 8.050 | 8.790 | 5,537,500 | 47,420,095 | 8.5634 | 8.510 | 8.350 | 8.510 | 8.050 | 8.790 | 5,537,500 | 8.5634 | -1.50% |
| 2021-06-24 | 0 | 8.640 | 8.640 | 8.690 | 8.470 | 8.710 | 4,553,000 | 39,223,925 | 8.6150 | 8.640 | 8.640 | 8.690 | 8.470 | 8.710 | 4,553,000 | 8.6150 | 2.01% |
| 2021-06-23 | 0 | 8.470 | 8.470 | 8.530 | 8.440 | 8.590 | 2,842,000 | 24,225,385 | 8.5241 | 8.470 | 8.470 | 8.530 | 8.440 | 8.590 | 2,842,000 | 8.5241 | 0.12% |
| 2021-06-22 | 0 | 8.460 | 8.460 | 8.530 | 8.460 | 8.640 | 1,990,000 | 17,032,800 | 8.5592 | 8.460 | 8.460 | 8.530 | 8.460 | 8.640 | 1,990,000 | 8.5592 | -1.40% |
| 2021-06-21 | 0 | 8.580 | 8.500 | 8.580 | 8.430 | 8.580 | 1,778,000 | 15,097,645 | 8.4914 | 8.580 | 8.500 | 8.580 | 8.430 | 8.580 | 1,778,000 | 8.4914 | 0.94% |
| 2021-06-18 | 0 | 8.500 | 8.420 | 8.500 | 8.400 | 8.600 | 1,939,000 | 16,534,050 | 8.5271 | 8.500 | 8.420 | 8.500 | 8.400 | 8.600 | 1,939,000 | 8.5271 | -0.35% |
| 2021-06-17 | 0 | 8.530 | 8.530 | 8.560 | 8.350 | 8.570 | 1,520,000 | 12,856,215 | 8.4580 | 8.530 | 8.530 | 8.560 | 8.350 | 8.570 | 1,520,000 | 8.4580 | 2.77% |
| 2021-06-16 | 0 | 8.300 | 8.270 | 8.280 | 8.260 | 8.400 | 1,018,000 | 8,489,490 | 8.3394 | 8.300 | 8.270 | 8.280 | 8.260 | 8.400 | 1,018,000 | 8.3394 | 0.00% |
| 2021-06-15 | 0 | 8.300 | 8.290 | 8.300 | 8.290 | 8.370 | 1,024,500 | 8,530,295 | 8.3263 | 8.300 | 8.290 | 8.300 | 8.290 | 8.370 | 1,024,500 | 8.3263 | -0.12% |
| 2021-06-11 | 0 | 8.310 | 8.310 | 8.380 | 8.250 | 8.410 | 1,346,000 | 11,232,130 | 8.3448 | 8.310 | 8.310 | 8.380 | 8.250 | 8.410 | 1,346,000 | 8.3448 | 0.24% |
| 2021-06-10 | 0 | 8.290 | 8.290 | 8.300 | 8.240 | 8.360 | 1,264,000 | 10,459,600 | 8.2750 | 8.290 | 8.290 | 8.300 | 8.240 | 8.360 | 1,264,000 | 8.2750 | -0.48% |
| 2021-06-09 | 0 | 8.330 | 8.060 | 8.330 | 8.080 | 8.340 | 1,810,500 | 14,925,225 | 8.2437 | 8.330 | 8.060 | 8.330 | 8.080 | 8.340 | 1,810,500 | 8.2437 | 2.21% |
| 2021-06-08 | 0 | 8.150 | 8.010 | 8.150 | 8.000 | 8.190 | 1,690,500 | 13,715,390 | 8.1132 | 8.150 | 8.010 | 8.150 | 8.000 | 8.190 | 1,690,500 | 8.1132 | 0.62% |
| 2021-06-07 | 0 | 8.100 | 8.100 | 8.130 | 8.000 | 8.180 | 1,546,500 | 12,567,365 | 8.1263 | 8.100 | 8.100 | 8.130 | 8.000 | 8.180 | 1,546,500 | 8.1263 | 0.25% |
| 2021-06-04 | 0 | 8.080 | 8.000 | 8.080 | 8.000 | 8.160 | 1,454,500 | 11,758,305 | 8.0841 | 8.080 | 8.000 | 8.080 | 8.000 | 8.160 | 1,454,500 | 8.0841 | 0.00% |
| 2021-06-03 | 0 | 8.080 | 8.040 | 8.100 | 7.930 | 8.100 | 1,421,000 | 11,393,030 | 8.0176 | 8.080 | 8.040 | 8.100 | 7.930 | 8.100 | 1,421,000 | 8.0176 | 2.02% |
| 2021-06-02 | 0 | 7.920 | 7.890 | 7.940 | 7.760 | 7.940 | 2,931,500 | 22,983,395 | 7.8401 | 7.920 | 7.890 | 7.940 | 7.760 | 7.940 | 2,931,500 | 7.8401 | 1.67% |
| 2021-06-01 | 0 | 7.790 | 7.750 | 7.790 | 7.700 | 7.850 | 2,943,000 | 22,866,980 | 7.7700 | 7.790 | 7.750 | 7.790 | 7.700 | 7.850 | 2,943,000 | 7.7700 | 1.56% |
| 2021-05-31 | 0 | 7.670 | 7.670 | 7.680 | 7.670 | 7.800 | 2,867,500 | 22,239,960 | 7.7559 | 7.670 | 7.670 | 7.680 | 7.670 | 7.800 | 2,867,500 | 7.7559 | -0.78% |
| 2021-05-28 | 0 | 7.730 | 7.710 | 7.730 | 7.670 | 7.750 | 3,015,500 | 23,293,195 | 7.7245 | 7.730 | 7.710 | 7.730 | 7.670 | 7.750 | 3,015,500 | 7.7245 | 0.39% |
| 2021-05-27 | 0 | 7.700 | 7.680 | 7.700 | 7.660 | 7.740 | 1,191,000 | 9,171,565 | 7.7007 | 7.700 | 7.680 | 7.700 | 7.660 | 7.740 | 1,191,000 | 7.7007 | 0.00% |
| 2021-05-26 | 0 | 7.700 | 7.680 | 7.700 | 7.640 | 7.740 | 2,453,000 | 18,799,470 | 7.6639 | 7.700 | 7.680 | 7.700 | 7.640 | 7.740 | 2,453,000 | 7.6639 | 0.52% |
| 2021-05-25 | 0 | 7.660 | 7.660 | 7.700 | 7.620 | 7.730 | 1,916,000 | 14,669,080 | 7.6561 | 7.660 | 7.660 | 7.700 | 7.620 | 7.730 | 1,916,000 | 7.6561 | 0.26% |
| 2021-05-24 | 0 | 7.640 | 7.600 | 7.640 | 7.530 | 7.740 | 2,219,000 | 16,957,470 | 7.6419 | 7.640 | 7.600 | 7.640 | 7.530 | 7.740 | 2,219,000 | 7.6419 | 0.79% |
| 2021-05-21 | 0 | 7.580 | 7.580 | 7.670 | 7.550 | 7.690 | 1,418,500 | 10,785,075 | 7.6032 | 7.580 | 7.580 | 7.670 | 7.550 | 7.690 | 1,418,500 | 7.6032 | 0.26% |
| 2021-05-20 | 0 | 7.560 | 7.550 | 7.580 | 7.540 | 7.690 | 1,750,500 | 13,278,515 | 7.5856 | 7.560 | 7.550 | 7.580 | 7.540 | 7.690 | 1,750,500 | 7.5856 | 0.53% |
| 2021-05-18 | 0 | 7.520 | 7.520 | 7.590 | 7.510 | 7.640 | 1,377,000 | 10,403,110 | 7.5549 | 7.520 | 7.520 | 7.590 | 7.510 | 7.640 | 1,377,000 | 7.5549 | -0.53% |
| 2021-05-17 | 0 | 7.560 | 7.530 | 7.600 | 7.480 | 7.570 | 1,305,000 | 9,825,425 | 7.5291 | 7.560 | 7.530 | 7.600 | 7.480 | 7.570 | 1,305,000 | 7.5291 | 0.80% |
| 2021-05-14 | 0 | 7.500 | 7.490 | 7.520 | 7.450 | 7.590 | 1,320,000 | 9,917,045 | 7.5129 | 7.500 | 7.490 | 7.520 | 7.450 | 7.590 | 1,320,000 | 7.5129 | 0.00% |
| 2021-05-13 | 0 | 7.500 | 7.480 | 7.500 | 7.450 | 7.540 | 1,256,500 | 9,418,895 | 7.4961 | 7.500 | 7.480 | 7.500 | 7.450 | 7.540 | 1,256,500 | 7.4961 | -0.40% |
| 2021-05-12 | 0 | 7.530 | 7.510 | 7.530 | 7.430 | 7.590 | 1,326,500 | 9,911,510 | 7.4719 | 7.530 | 7.510 | 7.530 | 7.430 | 7.590 | 1,326,500 | 7.4719 | 0.53% |
| 2021-05-11 | 0 | 7.490 | 7.460 | 7.490 | 7.200 | 7.500 | 1,483,000 | 10,986,620 | 7.4084 | 7.490 | 7.460 | 7.490 | 7.200 | 7.500 | 1,483,000 | 7.4084 | 3.31% |
| 2021-05-10 | 0 | 7.250 | 7.270 | 7.280 | 7.130 | 7.280 | 1,327,000 | 9,545,570 | 7.1933 | 7.250 | 7.270 | 7.280 | 7.130 | 7.280 | 1,327,000 | 7.1933 | 2.11% |
| 2021-05-07 | 0 | 7.100 | 7.070 | 7.100 | 7.000 | 7.100 | 1,004,000 | 7,088,035 | 7.0598 | 7.100 | 7.070 | 7.100 | 7.000 | 7.100 | 1,004,000 | 7.0598 | 0.28% |
| 2021-05-06 | 0 | 7.080 | 7.070 | 7.080 | 6.910 | 7.090 | 1,066,500 | 7,452,015 | 6.9874 | 7.080 | 7.070 | 7.080 | 6.910 | 7.090 | 1,066,500 | 6.9874 | 1.43% |
| 2021-05-05 | 0 | 6.980 | 6.960 | 6.990 | 6.950 | 7.090 | 962,500 | 6,726,935 | 6.9890 | 6.980 | 6.960 | 6.990 | 6.950 | 7.090 | 962,500 | 6.9890 | -0.43% |
| 2021-05-04 | 0 | 7.010 | 6.960 | 7.020 | 6.860 | 7.020 | 1,168,500 | 8,065,245 | 6.9022 | 7.010 | 6.960 | 7.020 | 6.860 | 7.020 | 1,168,500 | 6.9022 | 1.45% |
| 2021-05-03 | 0 | 6.910 | 6.880 | 6.910 | 6.840 | 6.950 | 968,000 | 6,639,485 | 6.8590 | 6.910 | 6.880 | 6.910 | 6.840 | 6.950 | 968,000 | 6.8590 | 0.29% |
| 2021-04-30 | 0 | 6.890 | 6.870 | 6.890 | 6.840 | 6.950 | 959,500 | 6,595,425 | 6.8738 | 6.890 | 6.870 | 6.890 | 6.840 | 6.950 | 959,500 | 6.8738 | 0.29% |
| 2021-04-29 | 0 | 6.870 | 6.830 | 6.870 | 6.750 | 6.870 | 903,500 | 6,143,500 | 6.7997 | 6.870 | 6.830 | 6.870 | 6.750 | 6.870 | 903,500 | 6.7997 | 1.63% |
| 2021-04-28 | 0 | 6.760 | 6.690 | 6.760 | 6.670 | 6.950 | 1,049,000 | 7,113,670 | 6.7814 | 6.760 | 6.690 | 6.760 | 6.670 | 6.950 | 1,049,000 | 6.7814 | -0.59% |
| 2021-04-27 | 0 | 6.800 | 6.760 | 6.800 | 6.740 | 6.850 | 966,000 | 6,566,135 | 6.7972 | 6.800 | 6.760 | 6.800 | 6.740 | 6.850 | 966,000 | 6.7972 | 0.00% |
| 2021-04-26 | 0 | 6.800 | 6.750 | 6.800 | 6.690 | 6.930 | 1,188,500 | 8,085,585 | 6.8032 | 6.800 | 6.750 | 6.800 | 6.690 | 6.930 | 1,188,500 | 6.8032 | -0.44% |
| 2021-04-23 | 0 | 6.830 | 6.790 | 6.830 | 6.790 | 6.950 | 832,500 | 5,706,880 | 6.8551 | 6.830 | 6.790 | 6.830 | 6.790 | 6.950 | 832,500 | 6.8551 | 0.29% |
| 2021-04-22 | 0 | 6.810 | 6.810 | 6.830 | 6.780 | 6.920 | 1,065,000 | 7,285,390 | 6.8407 | 6.810 | 6.810 | 6.830 | 6.780 | 6.920 | 1,065,000 | 6.8407 | 0.89% |
| 2021-04-21 | 0 | 6.750 | 6.720 | 6.750 | 6.710 | 6.920 | 1,172,000 | 7,964,950 | 6.7960 | 6.750 | 6.720 | 6.750 | 6.710 | 6.920 | 1,172,000 | 6.7960 | -2.03% |
| 2021-04-20 | 0 | 6.890 | 6.850 | 6.900 | 6.700 | 6.930 | 1,248,000 | 8,479,785 | 6.7947 | 6.890 | 6.850 | 6.900 | 6.700 | 6.930 | 1,248,000 | 6.7947 | 2.07% |
| 2021-04-19 | 0 | 6.750 | 6.700 | 6.750 | 6.690 | 6.780 | 1,400,000 | 9,400,135 | 6.7144 | 6.750 | 6.700 | 6.750 | 6.690 | 6.780 | 1,400,000 | 6.7144 | 1.05% |
| 2021-04-16 | 0 | 6.680 | 6.680 | 6.700 | 6.670 | 6.800 | 2,456,000 | 16,490,320 | 6.7143 | 6.680 | 6.680 | 6.700 | 6.670 | 6.800 | 2,456,000 | 6.7143 | -0.60% |
| 2021-04-15 | 0 | 6.720 | 6.690 | 6.720 | 6.570 | 6.750 | 2,621,000 | 17,482,875 | 6.6703 | 6.720 | 6.690 | 6.720 | 6.570 | 6.750 | 2,621,000 | 6.6703 | 0.60% |
| 2021-04-14 | 0 | 6.680 | 6.660 | 6.680 | 6.570 | 6.700 | 2,870,500 | 19,007,185 | 6.6216 | 6.680 | 6.660 | 6.680 | 6.570 | 6.700 | 2,870,500 | 6.6216 | 0.30% |
| 2021-04-13 | 0 | 6.660 | 6.630 | 6.660 | 6.540 | 6.750 | 2,436,000 | 16,085,560 | 6.6033 | 6.660 | 6.630 | 6.660 | 6.540 | 6.750 | 2,436,000 | 6.6033 | 0.91% |
| 2021-04-12 | 0 | 6.600 | 6.560 | 6.600 | 6.480 | 6.600 | 1,213,000 | 7,919,930 | 6.5292 | 6.600 | 6.560 | 6.600 | 6.480 | 6.600 | 1,213,000 | 6.5292 | 0.46% |
| 2021-04-09 | 0 | 6.570 | 6.530 | 6.570 | 6.520 | 6.630 | 1,514,500 | 9,953,310 | 6.5720 | 6.570 | 6.530 | 6.570 | 6.520 | 6.630 | 1,514,500 | 6.5720 | -0.15% |
| 2021-04-08 | 0 | 6.580 | 6.540 | 6.600 | 6.480 | 6.630 | 2,857,500 | 18,635,255 | 6.5215 | 6.580 | 6.540 | 6.600 | 6.480 | 6.630 | 2,857,500 | 6.5215 | 0.46% |
| 2021-04-07 | 0 | 6.550 | 6.460 | 6.550 | 6.420 | 6.550 | 2,953,500 | 19,139,300 | 6.4802 | 6.550 | 6.460 | 6.550 | 6.420 | 6.550 | 2,953,500 | 6.4802 | 0.77% |
| 2021-04-01 | 0 | 6.500 | 6.460 | 6.500 | 6.450 | 6.640 | 2,446,000 | 15,880,710 | 6.4925 | 6.500 | 6.460 | 6.500 | 6.450 | 6.640 | 2,446,000 | 6.4925 | 0.31% |
| 2021-03-31 | 0 | 6.480 | 6.430 | 6.490 | 6.440 | 6.650 | 1,032,000 | 6,774,430 | 6.5644 | 6.480 | 6.430 | 6.490 | 6.440 | 6.650 | 1,032,000 | 6.5644 | -1.07% |
| 2021-03-30 | 0 | 6.550 | 6.530 | 6.560 | 6.450 | 6.600 | 866,000 | 5,665,025 | 6.5416 | 6.550 | 6.530 | 6.560 | 6.450 | 6.600 | 866,000 | 6.5416 | 2.02% |
| 2021-03-29 | 0 | 6.420 | 6.420 | 6.450 | 6.420 | 6.510 | 1,042,500 | 6,744,300 | 6.4694 | 6.420 | 6.420 | 6.450 | 6.420 | 6.510 | 1,042,500 | 6.4694 | -0.77% |
| 2021-03-26 | 0 | 6.470 | 6.450 | 6.470 | 6.420 | 6.550 | 1,170,000 | 7,578,545 | 6.4774 | 6.470 | 6.450 | 6.470 | 6.420 | 6.550 | 1,170,000 | 6.4774 | -0.15% |
| 2021-03-25 | 0 | 6.480 | 6.460 | 6.480 | 6.450 | 6.530 | 1,041,000 | 6,742,815 | 6.4772 | 6.480 | 6.460 | 6.480 | 6.450 | 6.530 | 1,041,000 | 6.4772 | -0.31% |
| 2021-03-24 | 0 | 6.500 | 6.500 | 6.530 | 6.400 | 6.550 | 1,105,000 | 7,160,025 | 6.4797 | 6.500 | 6.500 | 6.530 | 6.400 | 6.550 | 1,105,000 | 6.4797 | 0.78% |
| 2021-03-23 | 0 | 6.450 | 6.430 | 6.450 | 6.430 | 6.580 | 1,690,000 | 10,949,870 | 6.4792 | 6.450 | 6.430 | 6.450 | 6.430 | 6.580 | 1,690,000 | 6.4792 | -0.46% |
| 2021-03-22 | 0 | 6.480 | 6.480 | 6.500 | 6.440 | 6.530 | 1,757,500 | 11,404,060 | 6.4888 | 6.480 | 6.480 | 6.500 | 6.440 | 6.530 | 1,757,500 | 6.4888 | 0.31% |
| 2021-03-19 | 0 | 6.460 | 6.460 | 6.490 | 6.440 | 6.540 | 1,681,500 | 10,905,145 | 6.4854 | 6.460 | 6.460 | 6.490 | 6.440 | 6.540 | 1,681,500 | 6.4854 | -0.31% |
| 2021-03-18 | 0 | 6.480 | 6.490 | 6.500 | 6.440 | 6.520 | 2,051,500 | 13,284,180 | 6.4753 | 6.480 | 6.490 | 6.500 | 6.440 | 6.520 | 2,051,500 | 6.4753 | 0.31% |
| 2021-03-17 | 0 | 6.460 | 6.450 | 6.460 | 6.420 | 6.510 | 2,471,500 | 15,987,780 | 6.4689 | 6.460 | 6.450 | 6.460 | 6.420 | 6.510 | 2,471,500 | 6.4689 | 0.00% |
| 2021-03-16 | 0 | 6.460 | 6.430 | 6.460 | 6.440 | 6.520 | 2,435,500 | 15,764,825 | 6.4729 | 6.460 | 6.430 | 6.460 | 6.440 | 6.520 | 2,435,500 | 6.4729 | -0.46% |
| 2021-03-15 | 0 | 6.490 | 6.460 | 6.490 | 6.400 | 6.490 | 1,536,000 | 9,914,765 | 6.4549 | 6.490 | 6.460 | 6.490 | 6.400 | 6.490 | 1,536,000 | 6.4549 | 0.46% |
| 2021-03-12 | 0 | 6.460 | 6.430 | 6.460 | 6.420 | 6.550 | 1,423,500 | 9,193,615 | 6.4585 | 6.460 | 6.430 | 6.460 | 6.420 | 6.550 | 1,423,500 | 6.4585 | 0.47% |
| 2021-03-11 | 0 | 6.430 | 6.430 | 6.450 | 6.400 | 6.450 | 493,500 | 3,173,645 | 6.4309 | 6.430 | 6.430 | 6.450 | 6.400 | 6.450 | 493,500 | 6.4309 | 0.16% |
| 2021-03-10 | 0 | 6.420 | 6.410 | 6.420 | 6.400 | 6.480 | 549,000 | 3,535,855 | 6.4405 | 6.420 | 6.410 | 6.420 | 6.400 | 6.480 | 549,000 | 6.4405 | -0.47% |
| 2021-03-09 | 0 | 6.450 | 6.400 | 6.450 | 6.380 | 6.500 | 1,294,500 | 8,349,880 | 6.4503 | 6.450 | 6.400 | 6.450 | 6.380 | 6.500 | 1,294,500 | 6.4503 | -0.46% |
| 2021-03-08 | 0 | 6.480 | 6.450 | 6.500 | 6.420 | 6.530 | 2,115,000 | 13,652,795 | 6.4552 | 6.480 | 6.450 | 6.500 | 6.420 | 6.530 | 2,115,000 | 6.4552 | 0.00% |
| 2021-03-05 | 0 | 6.480 | 6.450 | 6.480 | 6.410 | 6.510 | 2,650,000 | 17,101,835 | 6.4535 | 6.480 | 6.450 | 6.480 | 6.410 | 6.510 | 2,650,000 | 6.4535 | 0.31% |
| 2021-03-04 | 0 | 6.460 | 6.430 | 6.460 | 6.360 | 6.470 | 814,500 | 5,244,535 | 6.4390 | 6.460 | 6.430 | 6.460 | 6.360 | 6.470 | 814,500 | 6.4390 | 0.47% |
| 2021-03-03 | 0 | 6.430 | 6.430 | 6.450 | 6.380 | 6.500 | 395,500 | 2,552,790 | 6.4546 | 6.430 | 6.430 | 6.450 | 6.380 | 6.500 | 395,500 | 6.4546 | 0.00% |
| 2021-03-02 | 0 | 6.430 | 6.430 | 6.480 | 6.400 | 6.600 | 407,000 | 2,648,610 | 6.5076 | 6.430 | 6.430 | 6.480 | 6.400 | 6.600 | 407,000 | 6.5076 | -1.08% |
| 2021-03-01 | 0 | 6.500 | 6.500 | 6.530 | 6.460 | 6.550 | 368,000 | 2,396,715 | 6.5128 | 6.500 | 6.500 | 6.530 | 6.460 | 6.550 | 368,000 | 6.5128 | 0.78% |
| 2021-02-26 | 0 | 6.450 | 6.430 | 6.450 | 6.400 | 6.520 | 321,000 | 2,068,790 | 6.4448 | 6.450 | 6.430 | 6.450 | 6.400 | 6.520 | 321,000 | 6.4448 | -1.68% |
| 2021-02-25 | 0 | 6.560 | 6.560 | 6.590 | 6.470 | 6.620 | 383,000 | 2,510,375 | 6.5545 | 6.560 | 6.560 | 6.590 | 6.470 | 6.620 | 383,000 | 6.5545 | 0.61% |
| 2021-02-24 | 0 | 6.520 | 6.490 | 6.550 | 6.430 | 6.580 | 309,500 | 2,012,960 | 6.5039 | 6.520 | 6.490 | 6.550 | 6.430 | 6.580 | 309,500 | 6.5039 | 0.46% |
| 2021-02-23 | 0 | 6.490 | 6.490 | 6.570 | 6.470 | 6.700 | 371,000 | 2,433,905 | 6.5604 | 6.490 | 6.490 | 6.570 | 6.470 | 6.700 | 371,000 | 6.5604 | -4.14% |
| 2021-02-22 | 0 | 6.770 | 6.720 | 6.770 | 6.660 | 6.780 | 375,500 | 2,525,475 | 6.7256 | 6.770 | 6.720 | 6.770 | 6.660 | 6.780 | 375,500 | 6.7256 | 0.30% |
| 2021-02-19 | 0 | 6.750 | 6.690 | 6.750 | 6.650 | 6.780 | 368,000 | 2,468,030 | 6.7066 | 6.750 | 6.690 | 6.750 | 6.650 | 6.780 | 368,000 | 6.7066 | 0.00% |
| 2021-02-18 | 0 | 6.750 | 6.750 | 6.830 | 6.750 | 7.020 | 397,500 | 2,742,190 | 6.8986 | 6.750 | 6.750 | 6.830 | 6.750 | 7.020 | 397,500 | 6.8986 | -3.85% |
| 2021-02-17 | 0 | 7.020 | 7.020 | 7.060 | 7.020 | 7.200 | 400,500 | 2,840,960 | 7.0935 | 7.020 | 7.020 | 7.060 | 7.020 | 7.200 | 400,500 | 7.0935 | -1.27% |
| 2021-02-16 | 0 | 7.110 | 7.090 | 7.110 | 7.050 | 7.550 | 614,500 | 4,380,670 | 7.1288 | 7.110 | 7.090 | 7.110 | 7.050 | 7.550 | 614,500 | 7.1288 | -1.25% |
| 2021-02-11 | 0 | 7.200 | 7.200 | 7.250 | 6.850 | 7.290 | 286,500 | 2,043,655 | 7.1332 | 7.200 | 7.200 | 7.250 | 6.850 | 7.290 | 286,500 | 7.1332 | 5.57% |
| 2021-02-10 | 0 | 6.820 | 6.800 | 6.970 | 6.540 | 6.980 | 290,000 | 1,953,390 | 6.7358 | 6.820 | 6.800 | 6.970 | 6.540 | 6.980 | 290,000 | 6.7358 | 4.12% |
| 2021-02-09 | 0 | 6.550 | 6.550 | 6.580 | 6.400 | 6.580 | 1,370,500 | 8,848,700 | 6.4565 | 6.550 | 6.550 | 6.580 | 6.400 | 6.580 | 1,370,500 | 6.4565 | 1.24% |
| 2021-02-08 | 0 | 6.470 | 6.470 | 6.500 | 6.390 | 6.600 | 479,000 | 3,090,255 | 6.4515 | 6.470 | 6.470 | 6.500 | 6.390 | 6.600 | 479,000 | 6.4515 | -0.31% |
| 2021-02-05 | 0 | 6.490 | 6.430 | 6.490 | 6.250 | 6.500 | 386,000 | 2,467,495 | 6.3925 | 6.490 | 6.430 | 6.490 | 6.250 | 6.500 | 386,000 | 6.3925 | 1.41% |
| 2021-02-04 | 0 | 6.400 | 6.400 | 6.430 | 6.180 | 6.600 | 1,691,000 | 10,804,465 | 6.3894 | 6.400 | 6.400 | 6.430 | 6.180 | 6.600 | 1,691,000 | 6.3894 | -2.29% |
| 2021-02-03 | 0 | 6.550 | 6.510 | 6.550 | 6.430 | 6.600 | 625,500 | 4,090,665 | 6.5398 | 6.550 | 6.510 | 6.550 | 6.430 | 6.600 | 625,500 | 6.5398 | -0.15% |
| 2021-02-02 | 0 | 6.560 | 6.520 | 6.560 | 6.500 | 6.640 | 669,000 | 4,392,695 | 6.5661 | 6.560 | 6.520 | 6.560 | 6.500 | 6.640 | 669,000 | 6.5661 | 0.61% |
| 2021-02-01 | 0 | 6.520 | 6.490 | 6.520 | 6.380 | 6.570 | 703,000 | 4,558,650 | 6.4846 | 6.520 | 6.490 | 6.520 | 6.380 | 6.570 | 703,000 | 6.4846 | 2.03% |
| 2021-01-29 | 0 | 6.390 | 6.380 | 6.420 | 6.380 | 6.470 | 567,000 | 3,639,395 | 6.4187 | 6.390 | 6.380 | 6.420 | 6.380 | 6.470 | 567,000 | 6.4187 | 1.11% |
| 2021-01-28 | 0 | 6.320 | 6.320 | 6.350 | 6.320 | 6.470 | 538,500 | 3,436,255 | 6.3812 | 6.320 | 6.320 | 6.350 | 6.320 | 6.470 | 538,500 | 6.3812 | -0.94% |
| 2021-01-27 | 0 | 6.380 | 6.370 | 6.400 | 6.350 | 6.500 | 478,000 | 3,067,115 | 6.4166 | 6.380 | 6.370 | 6.400 | 6.350 | 6.500 | 478,000 | 6.4166 | -0.47% |
| 2021-01-26 | 0 | 6.410 | 6.410 | 6.420 | 6.280 | 6.460 | 572,500 | 3,653,720 | 6.3820 | 6.410 | 6.410 | 6.420 | 6.280 | 6.460 | 572,500 | 6.3820 | 0.47% |
| 2021-01-25 | 0 | 6.380 | 6.350 | 6.390 | 6.330 | 6.550 | 617,000 | 3,950,535 | 6.4028 | 6.380 | 6.350 | 6.390 | 6.330 | 6.550 | 617,000 | 6.4028 | -0.62% |
| 2021-01-22 | 0 | 6.420 | 6.420 | 6.450 | 6.370 | 6.550 | 548,000 | 3,534,225 | 6.4493 | 6.420 | 6.420 | 6.450 | 6.370 | 6.550 | 548,000 | 6.4493 | -0.62% |
| 2021-01-21 | 0 | 6.460 | 6.420 | 6.460 | 6.360 | 6.540 | 506,000 | 3,268,705 | 6.4599 | 6.460 | 6.420 | 6.460 | 6.360 | 6.540 | 506,000 | 6.4599 | -0.62% |
| 2021-01-20 | 0 | 6.500 | 6.500 | 6.520 | 6.380 | 6.510 | 464,500 | 3,002,695 | 6.4644 | 6.500 | 6.500 | 6.520 | 6.380 | 6.510 | 464,500 | 6.4644 | 1.09% |
| 2021-01-19 | 0 | 6.430 | 6.400 | 6.470 | 6.280 | 6.490 | 461,000 | 2,953,905 | 6.4076 | 6.430 | 6.400 | 6.470 | 6.280 | 6.490 | 461,000 | 6.4076 | 1.26% |
| 2021-01-18 | 0 | 6.350 | 6.360 | 6.380 | 6.230 | 6.350 | 394,500 | 2,481,100 | 6.2892 | 6.350 | 6.360 | 6.380 | 6.230 | 6.350 | 394,500 | 6.2892 | 0.79% |
| 2021-01-15 | 0 | 6.300 | 6.210 | 6.300 | 6.200 | 6.300 | 316,500 | 1,978,000 | 6.2496 | 6.300 | 6.210 | 6.300 | 6.200 | 6.300 | 316,500 | 6.2496 | 0.32% |
| 2021-01-14 | 0 | 6.280 | 6.200 | 6.280 | 6.190 | 6.300 | 334,000 | 2,082,345 | 6.2346 | 6.280 | 6.200 | 6.280 | 6.190 | 6.300 | 334,000 | 6.2346 | 0.48% |
| 2021-01-13 | 0 | 6.250 | 6.180 | 6.250 | 6.150 | 6.300 | 280,780 | 1,744,216 | 6.2120 | 6.250 | 6.180 | 6.250 | 6.150 | 6.300 | 280,780 | 6.2120 | 0.16% |
| 2021-01-12 | 0 | 6.240 | 6.180 | 6.240 | 6.180 | 6.300 | 325,000 | 2,023,860 | 6.2273 | 6.240 | 6.180 | 6.240 | 6.180 | 6.300 | 325,000 | 6.2273 | 0.97% |
| 2021-01-11 | 0 | 6.180 | 6.170 | 6.200 | 6.150 | 6.280 | 270,000 | 1,678,755 | 6.2176 | 6.180 | 6.170 | 6.200 | 6.150 | 6.280 | 270,000 | 6.2176 | -0.80% |
| 2021-01-08 | 0 | 6.230 | 6.190 | 6.230 | 6.170 | 6.300 | 393,000 | 2,438,245 | 6.2042 | 6.230 | 6.190 | 6.230 | 6.170 | 6.300 | 393,000 | 6.2042 | 0.48% |
| 2021-01-07 | 0 | 6.200 | 6.150 | 6.200 | 6.100 | 6.220 | 259,500 | 1,605,000 | 6.1850 | 6.200 | 6.150 | 6.200 | 6.100 | 6.220 | 259,500 | 6.1850 | 0.00% |
| 2021-01-06 | 0 | 6.200 | 6.190 | 6.200 | 6.120 | 6.290 | 573,500 | 3,553,785 | 6.1967 | 6.200 | 6.190 | 6.200 | 6.120 | 6.290 | 573,500 | 6.1967 | 0.00% |
| 2021-01-05 | 0 | 6.200 | 6.150 | 6.200 | 6.130 | 6.210 | 156,000 | 965,550 | 6.1894 | 6.200 | 6.150 | 6.200 | 6.130 | 6.210 | 156,000 | 6.1894 | 0.00% |
| 2021-01-04 | 0 | 6.200 | 6.150 | 6.200 | 6.170 | 6.490 | 236,500 | 1,505,700 | 6.3666 | 6.200 | 6.150 | 6.200 | 6.170 | 6.490 | 236,500 | 6.3666 | -0.80% |
| 2020-12-31 | 0 | 6.250 | 6.220 | 6.250 | 6.150 | 6.250 | 269,000 | 1,670,855 | 6.2114 | 6.250 | 6.220 | 6.250 | 6.150 | 6.250 | 269,000 | 6.2114 | 0.00% |
| 2020-12-30 | 0 | 6.250 | 6.190 | 6.250 | 6.160 | 6.280 | 281,000 | 1,750,430 | 6.2293 | 6.250 | 6.190 | 6.250 | 6.160 | 6.280 | 281,000 | 6.2293 | 0.16% |
| 2020-12-29 | 0 | 6.240 | 6.120 | 6.240 | 6.120 | 6.240 | 316,000 | 1,958,845 | 6.1989 | 6.240 | 6.120 | 6.240 | 6.120 | 6.240 | 316,000 | 6.1989 | 0.16% |
| 2020-12-28 | 0 | 6.230 | 6.120 | 6.230 | 6.000 | 6.240 | 280,000 | 1,734,820 | 6.1958 | 6.230 | 6.120 | 6.230 | 6.000 | 6.240 | 280,000 | 6.1958 | -0.32% |
| 2020-12-24 | 0 | 6.250 | 6.200 | 6.250 | 6.180 | 6.530 | 113,500 | 710,225 | 6.2575 | 6.250 | 6.200 | 6.250 | 6.180 | 6.530 | 113,500 | 6.2575 | 0.81% |
| 2020-12-23 | 0 | 6.200 | 6.180 | 6.200 | 6.190 | 6.260 | 250,500 | 1,562,790 | 6.2387 | 6.200 | 6.180 | 6.200 | 6.190 | 6.260 | 250,500 | 6.2387 | -0.80% |
| 2020-12-22 | 0 | 6.250 | 6.220 | 6.250 | 6.180 | 6.290 | 213,500 | 1,338,285 | 6.2683 | 6.250 | 6.220 | 6.250 | 6.180 | 6.290 | 213,500 | 6.2683 | 0.00% |
| 2020-12-21 | 0 | 6.250 | 6.200 | 6.250 | 6.210 | 6.350 | 255,000 | 1,599,285 | 6.2717 | 6.250 | 6.200 | 6.250 | 6.210 | 6.350 | 255,000 | 6.2717 | -0.48% |
| 2020-12-18 | 0 | 6.280 | 6.250 | 6.280 | 6.270 | 6.390 | 251,000 | 1,585,210 | 6.3156 | 6.280 | 6.250 | 6.280 | 6.270 | 6.390 | 251,000 | 6.3156 | -1.10% |
| 2020-12-17 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.490 | 252,500 | 1,621,430 | 6.4215 | 6.350 | 6.300 | 6.350 | 6.300 | 6.490 | 252,500 | 6.4215 | 0.16% |
| 2020-12-16 | 0 | 6.340 | 6.290 | 6.340 | 6.280 | 6.390 | 227,000 | 1,438,190 | 6.3356 | 6.340 | 6.290 | 6.340 | 6.280 | 6.390 | 227,000 | 6.3356 | -0.47% |
| 2020-12-15 | 0 | 6.370 | 6.230 | 6.370 | 6.270 | 6.440 | 221,000 | 1,397,550 | 6.3238 | 6.370 | 6.230 | 6.370 | 6.270 | 6.440 | 221,000 | 6.3238 | 0.31% |
| 2020-12-14 | 0 | 6.350 | 6.250 | 6.350 | 6.280 | 6.580 | 220,000 | 1,411,865 | 6.4176 | 6.350 | 6.250 | 6.350 | 6.280 | 6.580 | 220,000 | 6.4176 | -0.47% |
| 2020-12-11 | 0 | 6.380 | 6.270 | 6.390 | 6.270 | 6.500 | 211,000 | 1,343,045 | 6.3651 | 6.380 | 6.270 | 6.390 | 6.270 | 6.500 | 211,000 | 6.3651 | -0.16% |
| 2020-12-10 | 0 | 6.390 | 6.310 | 6.390 | 6.280 | 6.540 | 202,000 | 1,293,780 | 6.4049 | 6.390 | 6.310 | 6.390 | 6.280 | 6.540 | 202,000 | 6.4049 | 0.31% |
| 2020-12-09 | 0 | 6.370 | 6.280 | 6.370 | 6.150 | 6.540 | 217,000 | 1,376,780 | 6.3446 | 6.370 | 6.280 | 6.370 | 6.150 | 6.540 | 217,000 | 6.3446 | -0.62% |
| 2020-12-08 | 0 | 6.410 | 6.360 | 6.420 | 6.340 | 6.550 | 242,000 | 1,552,590 | 6.4157 | 6.410 | 6.360 | 6.420 | 6.340 | 6.550 | 242,000 | 6.4157 | 0.00% |
| 2020-12-07 | 0 | 6.410 | 6.300 | 6.410 | 6.300 | 6.660 | 221,000 | 1,426,150 | 6.4532 | 6.410 | 6.300 | 6.410 | 6.300 | 6.660 | 221,000 | 6.4532 | -0.93% |
| 2020-12-04 | 0 | 6.470 | 6.330 | 6.470 | 6.230 | 6.500 | 323,000 | 2,046,495 | 6.3359 | 6.470 | 6.330 | 6.470 | 6.230 | 6.500 | 323,000 | 6.3359 | 1.41% |
| 2020-12-03 | 0 | 6.380 | 6.310 | 6.380 | 6.260 | 6.500 | 234,500 | 1,493,785 | 6.3701 | 6.380 | 6.310 | 6.380 | 6.260 | 6.500 | 234,500 | 6.3701 | 0.16% |
| 2020-12-02 | 0 | 6.370 | 6.280 | 6.370 | 6.300 | 6.440 | 237,000 | 1,509,900 | 6.3709 | 6.370 | 6.280 | 6.370 | 6.300 | 6.440 | 237,000 | 6.3709 | -1.55% |
| 2020-12-01 | 0 | 6.470 | 6.400 | 6.470 | 6.360 | 6.570 | 246,500 | 1,600,515 | 6.4930 | 6.470 | 6.400 | 6.470 | 6.360 | 6.570 | 246,500 | 6.4930 | -0.46% |
| 2020-11-30 | 0 | 6.500 | 6.420 | 6.500 | 6.410 | 6.590 | 229,000 | 1,484,905 | 6.4843 | 6.500 | 6.420 | 6.500 | 6.410 | 6.590 | 229,000 | 6.4843 | 0.00% |
| 2020-11-27 | 0 | 6.500 | 6.350 | 6.500 | 6.350 | 6.680 | 240,000 | 1,553,105 | 6.4713 | 6.500 | 6.350 | 6.500 | 6.350 | 6.680 | 240,000 | 6.4713 | -0.46% |
| 2020-11-26 | 0 | 6.530 | 6.450 | 6.550 | 6.460 | 6.670 | 224,000 | 1,466,735 | 6.5479 | 6.530 | 6.450 | 6.550 | 6.460 | 6.670 | 224,000 | 6.5479 | -0.31% |
| 2020-11-25 | 0 | 6.550 | 6.450 | 6.550 | 6.460 | 6.720 | 159,500 | 1,047,670 | 6.5685 | 6.550 | 6.450 | 6.550 | 6.460 | 6.720 | 159,500 | 6.5685 | -0.61% |
| 2020-11-24 | 0 | 6.590 | 6.460 | 6.600 | 6.460 | 6.700 | 191,500 | 1,261,250 | 6.5862 | 6.590 | 6.460 | 6.600 | 6.460 | 6.700 | 191,500 | 6.5862 | -1.20% |
| 2020-11-23 | 0 | 6.670 | 6.540 | 6.670 | 6.540 | 6.740 | 189,000 | 1,255,605 | 6.6434 | 6.670 | 6.540 | 6.670 | 6.540 | 6.740 | 189,000 | 6.6434 | -0.30% |
| 2020-11-20 | 0 | 6.690 | 6.660 | 6.700 | 6.450 | 6.800 | 302,500 | 2,020,645 | 6.6798 | 6.690 | 6.660 | 6.700 | 6.450 | 6.800 | 302,500 | 6.6798 | 3.40% |
| 2020-11-19 | 0 | 6.470 | 6.350 | 6.480 | 6.400 | 6.690 | 272,500 | 1,781,125 | 6.5362 | 6.470 | 6.350 | 6.480 | 6.400 | 6.690 | 272,500 | 6.5362 | -1.97% |
| 2020-11-18 | 0 | 6.600 | 6.530 | 6.600 | 6.540 | 6.800 | 362,500 | 2,415,735 | 6.6641 | 6.600 | 6.530 | 6.600 | 6.540 | 6.800 | 362,500 | 6.6641 | -1.35% |
| 2020-11-17 | 0 | 6.690 | 6.690 | 6.700 | 6.600 | 6.930 | 420,500 | 2,839,845 | 6.7535 | 6.690 | 6.690 | 6.700 | 6.600 | 6.930 | 420,500 | 6.7535 | -3.18% |
| 2020-11-16 | 0 | 6.910 | 6.830 | 6.920 | 6.580 | 6.920 | 623,000 | 4,204,535 | 6.7489 | 6.910 | 6.830 | 6.920 | 6.580 | 6.920 | 623,000 | 6.7489 | 3.60% |
| 2020-11-13 | 0 | 6.670 | 6.580 | 6.670 | 6.550 | 6.850 | 443,500 | 2,946,155 | 6.6430 | 6.670 | 6.580 | 6.670 | 6.550 | 6.850 | 443,500 | 6.6430 | -0.30% |
| 2020-11-12 | 0 | 6.690 | 6.690 | 6.700 | 6.570 | 6.700 | 400,000 | 2,657,330 | 6.6433 | 6.690 | 6.690 | 6.700 | 6.570 | 6.700 | 400,000 | 6.6433 | 0.15% |
| 2020-11-11 | 0 | 6.680 | 6.600 | 6.680 | 6.540 | 6.820 | 610,000 | 4,046,275 | 6.6332 | 6.680 | 6.600 | 6.680 | 6.540 | 6.820 | 610,000 | 6.6332 | 0.00% |
| 2020-11-10 | 0 | 6.680 | 6.680 | 6.800 | 6.600 | 7.000 | 764,500 | 5,195,795 | 6.7963 | 6.680 | 6.680 | 6.800 | 6.600 | 7.000 | 764,500 | 6.7963 | -1.62% |
| 2020-11-09 | 0 | 6.790 | 6.730 | 6.800 | 6.700 | 6.880 | 603,500 | 4,072,795 | 6.7486 | 6.790 | 6.730 | 6.800 | 6.700 | 6.880 | 603,500 | 6.7486 | 1.80% |
| 2020-11-06 | 0 | 6.670 | 6.640 | 6.680 | 6.600 | 6.750 | 405,000 | 2,692,205 | 6.6474 | 6.670 | 6.640 | 6.680 | 6.600 | 6.750 | 405,000 | 6.6474 | 0.45% |
| 2020-11-05 | 0 | 6.640 | 6.610 | 6.640 | 6.550 | 6.680 | 600,000 | 3,956,395 | 6.5940 | 6.640 | 6.610 | 6.640 | 6.550 | 6.680 | 600,000 | 6.5940 | 0.15% |
| 2020-11-04 | 0 | 6.630 | 6.570 | 6.630 | 6.570 | 6.750 | 376,500 | 2,513,095 | 6.6749 | 6.630 | 6.570 | 6.630 | 6.570 | 6.750 | 376,500 | 6.6749 | -1.78% |
| 2020-11-03 | 0 | 6.750 | 6.750 | 6.800 | 6.710 | 6.830 | 334,500 | 2,257,040 | 6.7475 | 6.750 | 6.750 | 6.800 | 6.710 | 6.830 | 334,500 | 6.7475 | 0.30% |
| 2020-11-02 | 0 | 6.730 | 6.700 | 6.760 | 6.680 | 6.850 | 297,000 | 2,010,595 | 6.7697 | 6.730 | 6.700 | 6.760 | 6.680 | 6.850 | 297,000 | 6.7697 | -0.88% |
| 2020-10-30 | 0 | 6.790 | 6.740 | 6.800 | 6.730 | 6.930 | 402,000 | 2,738,835 | 6.8130 | 6.790 | 6.740 | 6.800 | 6.730 | 6.930 | 402,000 | 6.8130 | 1.04% |
| 2020-10-29 | 0 | 6.720 | 6.680 | 6.720 | 6.620 | 6.750 | 426,000 | 2,846,225 | 6.6813 | 6.720 | 6.680 | 6.720 | 6.620 | 6.750 | 426,000 | 6.6813 | 1.20% |
| 2020-10-28 | 0 | 6.640 | 6.640 | 6.650 | 6.640 | 6.760 | 380,500 | 2,546,515 | 6.6925 | 6.640 | 6.640 | 6.650 | 6.640 | 6.760 | 380,500 | 6.6925 | -0.45% |
| 2020-10-27 | 0 | 6.670 | 6.660 | 6.690 | 6.640 | 6.740 | 441,500 | 2,947,455 | 6.6760 | 6.670 | 6.660 | 6.690 | 6.640 | 6.740 | 441,500 | 6.6760 | -0.30% |
| 2020-10-23 | 0 | 6.690 | 6.660 | 6.700 | 5.990 | 6.710 | 387,500 | 2,581,030 | 6.6607 | 6.690 | 6.660 | 6.700 | 5.990 | 6.710 | 387,500 | 6.6607 | 0.60% |
| 2020-10-22 | 0 | 6.650 | 6.630 | 6.650 | 6.600 | 6.690 | 466,000 | 3,095,205 | 6.6421 | 6.650 | 6.630 | 6.650 | 6.600 | 6.690 | 466,000 | 6.6421 | -0.15% |
| 2020-10-21 | 0 | 6.660 | 6.630 | 6.660 | 6.390 | 6.660 | 584,000 | 3,779,580 | 6.4719 | 6.660 | 6.630 | 6.660 | 6.390 | 6.660 | 584,000 | 6.4719 | 2.94% |
| 2020-10-20 | 0 | 6.470 | 6.450 | 6.470 | 6.370 | 6.530 | 292,000 | 1,881,000 | 6.4418 | 6.470 | 6.450 | 6.470 | 6.370 | 6.530 | 292,000 | 6.4418 | -0.46% |
| 2020-10-19 | 0 | 6.500 | 6.420 | 6.500 | 6.420 | 6.550 | 296,000 | 1,915,170 | 6.4702 | 6.500 | 6.420 | 6.500 | 6.420 | 6.550 | 296,000 | 6.4702 | 1.25% |
| 2020-10-16 | 0 | 6.420 | 6.360 | 6.420 | 6.160 | 6.420 | 399,000 | 2,497,350 | 6.2590 | 6.420 | 6.360 | 6.420 | 6.160 | 6.420 | 399,000 | 6.2590 | 3.22% |
| 2020-10-15 | 0 | 6.220 | 6.200 | 6.230 | 6.200 | 6.350 | 334,000 | 2,090,790 | 6.2599 | 6.220 | 6.200 | 6.230 | 6.200 | 6.350 | 334,000 | 6.2599 | -1.27% |
| 2020-10-14 | 0 | 6.300 | 6.240 | 6.300 | 6.160 | 6.320 | 329,500 | 2,051,295 | 6.2255 | 6.300 | 6.240 | 6.300 | 6.160 | 6.320 | 329,500 | 6.2255 | 0.96% |
| 2020-10-12 | 0 | 6.240 | 6.200 | 6.240 | 6.150 | 6.290 | 380,000 | 2,361,145 | 6.2135 | 6.240 | 6.200 | 6.240 | 6.150 | 6.290 | 380,000 | 6.2135 | 0.48% |
| 2020-10-09 | 0 | 6.210 | 6.210 | 6.240 | 6.090 | 6.240 | 335,500 | 2,068,250 | 6.1647 | 6.210 | 6.210 | 6.240 | 6.090 | 6.240 | 335,500 | 6.1647 | 1.80% |
| 2020-10-08 | 0 | 6.100 | 6.100 | 6.140 | 6.060 | 6.200 | 261,000 | 1,595,100 | 6.1115 | 6.100 | 6.100 | 6.140 | 6.060 | 6.200 | 261,000 | 6.1115 | -0.33% |
| 2020-10-07 | 0 | 6.120 | 6.100 | 6.120 | 6.050 | 6.180 | 259,000 | 1,586,060 | 6.1238 | 6.120 | 6.100 | 6.120 | 6.050 | 6.180 | 259,000 | 6.1238 | -1.29% |
| 2020-10-06 | 0 | 6.200 | 6.200 | 6.230 | 6.070 | 6.260 | 306,500 | 1,890,160 | 6.1669 | 6.200 | 6.200 | 6.230 | 6.070 | 6.260 | 306,500 | 6.1669 | 0.65% |
| 2020-10-05 | 0 | 6.160 | 6.150 | 6.160 | 5.970 | 6.160 | 334,500 | 2,019,930 | 6.0387 | 6.160 | 6.150 | 6.160 | 5.970 | 6.160 | 334,500 | 6.0387 | 2.67% |
| 2020-09-30 | 0 | 6.000 | 6.000 | 6.030 | 5.940 | 6.100 | 346,000 | 2,074,510 | 5.9957 | 6.000 | 6.000 | 6.030 | 5.940 | 6.100 | 346,000 | 5.9957 | -0.50% |
| 2020-09-29 | 0 | 6.030 | 6.030 | 6.040 | 5.950 | 6.100 | 275,500 | 1,656,340 | 6.0121 | 6.030 | 6.030 | 6.040 | 5.950 | 6.100 | 275,500 | 6.0121 | -0.33% |
| 2020-09-28 | 0 | 6.050 | 6.040 | 6.050 | 5.450 | 6.060 | 410,500 | 2,358,290 | 5.7449 | 6.050 | 6.040 | 6.050 | 5.450 | 6.060 | 410,500 | 5.7449 | 11.42% |
| 2020-09-25 | 0 | 5.430 | 5.430 | 5.450 | 5.350 | 5.500 | 346,500 | 1,869,515 | 5.3954 | 5.430 | 5.430 | 5.450 | 5.350 | 5.500 | 346,500 | 5.3954 | 0.74% |
| 2020-09-24 | 0 | 5.390 | 5.390 | 5.420 | 5.290 | 5.400 | 1,049,000 | 5,563,090 | 5.3032 | 5.390 | 5.390 | 5.420 | 5.290 | 5.400 | 1,049,000 | 5.3032 | -0.19% |
| 2020-09-23 | 0 | 5.400 | 5.360 | 5.400 | 5.290 | 5.400 | 340,000 | 1,807,725 | 5.3168 | 5.400 | 5.360 | 5.400 | 5.290 | 5.400 | 340,000 | 5.3168 | 0.56% |
| 2020-09-22 | 0 | 5.370 | 5.340 | 5.370 | 5.340 | 5.390 | 341,000 | 1,828,425 | 5.3620 | 5.370 | 5.340 | 5.370 | 5.340 | 5.390 | 341,000 | 5.3620 | -1.10% |
| 2020-09-21 | 0 | 5.430 | 5.400 | 5.440 | 5.280 | 5.430 | 331,500 | 1,779,340 | 5.3675 | 5.430 | 5.400 | 5.440 | 5.280 | 5.430 | 331,500 | 5.3675 | 1.31% |
| 2020-09-18 | 0 | 5.360 | 5.320 | 5.360 | 5.270 | 5.400 | 245,000 | 1,306,255 | 5.3317 | 5.360 | 5.320 | 5.360 | 5.270 | 5.400 | 245,000 | 5.3317 | -0.19% |
| 2020-09-17 | 0 | 5.370 | 5.360 | 5.370 | 5.170 | 5.430 | 345,000 | 1,826,605 | 5.2945 | 5.370 | 5.360 | 5.370 | 5.170 | 5.430 | 345,000 | 5.2945 | 5.29% |
| 2020-09-16 | 0 | 5.100 | 5.100 | 5.120 | 4.800 | 5.100 | 765,500 | 3,726,525 | 4.8681 | 5.100 | 5.100 | 5.120 | 4.800 | 5.100 | 765,500 | 4.8681 | 4.94% |
| 2020-09-15 | 0 | 4.860 | 4.860 | 4.910 | 4.830 | 4.920 | 257,500 | 1,252,950 | 4.8658 | 4.860 | 4.860 | 4.910 | 4.830 | 4.920 | 257,500 | 4.8658 | 0.00% |
| 2020-09-14 | 0 | 4.860 | 4.860 | 4.880 | 4.800 | 4.950 | 202,000 | 979,600 | 4.8495 | 4.860 | 4.860 | 4.880 | 4.800 | 4.950 | 202,000 | 4.8495 | -0.41% |
| 2020-09-11 | 0 | 4.880 | 4.870 | 4.900 | 4.800 | 5.000 | 461,500 | 2,224,480 | 4.8201 | 4.880 | 4.870 | 4.900 | 4.800 | 5.000 | 461,500 | 4.8201 | 0.62% |
| 2020-09-10 | 0 | 4.850 | 4.850 | 4.890 | 4.780 | 5.000 | 358,500 | 1,726,500 | 4.8159 | 4.850 | 4.850 | 4.890 | 4.780 | 5.000 | 358,500 | 4.8159 | 0.21% |
| 2020-09-09 | 0 | 4.840 | 4.800 | 4.840 | 4.780 | 4.900 | 343,500 | 1,650,050 | 4.8036 | 4.840 | 4.800 | 4.840 | 4.780 | 4.900 | 343,500 | 4.8036 | 0.00% |
| 2020-09-08 | 0 | 4.840 | - | 4.840 | 4.750 | 5.050 | 387,500 | 1,872,715 | 4.8328 | 4.840 | - | 4.840 | 4.750 | 5.050 | 387,500 | 4.8328 | -0.82% |
| 2020-09-07 | 0 | 4.880 | 4.880 | 4.900 | 4.760 | 4.900 | 206,500 | 996,530 | 4.8258 | 4.880 | 4.880 | 4.900 | 4.760 | 4.900 | 206,500 | 4.8258 | 1.46% |
| 2020-09-04 | 0 | 4.810 | 4.800 | 4.820 | 4.700 | 4.880 | 665,000 | 3,161,655 | 4.7544 | 4.810 | 4.800 | 4.820 | 4.700 | 4.880 | 665,000 | 4.7544 | -0.21% |
| 2020-09-03 | 0 | 4.820 | 4.760 | 4.820 | 4.720 | 5.000 | 140,500 | 677,895 | 4.8249 | 4.820 | 4.760 | 4.820 | 4.720 | 5.000 | 140,500 | 4.8249 | 1.26% |
| 2020-09-02 | 0 | 4.760 | 4.690 | 4.760 | 4.350 | 4.760 | 135,500 | 604,800 | 4.4635 | 4.760 | 4.690 | 4.760 | 4.350 | 4.760 | 135,500 | 4.4635 | 6.01% |
| 2020-09-01 | 0 | 4.490 | 4.400 | 4.500 | 4.300 | 4.690 | 137,500 | 600,455 | 4.3669 | 4.490 | 4.400 | 4.500 | 4.300 | 4.690 | 137,500 | 4.3669 | 1.81% |
| 2020-08-31 | 0 | 4.410 | 4.010 | 4.410 | 4.300 | 4.440 | 37,500 | 162,830 | 4.3421 | 4.410 | 4.010 | 4.410 | 4.300 | 4.440 | 37,500 | 4.3421 | 0.23% |
| 2020-08-28 | 0 | 4.400 | 4.210 | 4.390 | 4.240 | 4.520 | 11,500 | 49,490 | 4.3035 | 4.400 | 4.210 | 4.390 | 4.240 | 4.520 | 11,500 | 4.3035 | -2.22% |
| 2020-08-27 | 0 | 4.500 | 4.210 | 4.500 | 4.400 | 4.800 | 6,500 | 30,090 | 4.6292 | 4.500 | 4.210 | 4.500 | 4.400 | 4.800 | 6,500 | 4.6292 | 2.27% |
| 2020-08-26 | 0 | 4.400 | 4.200 | 4.390 | 4.350 | 4.400 | 16,500 | 72,325 | 4.3833 | 4.400 | 4.200 | 4.390 | 4.350 | 4.400 | 16,500 | 4.3833 | -3.30% |
| 2020-08-25 | 0 | 4.550 | - | 4.540 | 4.520 | 4.620 | 23,500 | 107,855 | 4.5896 | 4.550 | - | 4.540 | 4.520 | 4.620 | 23,500 | 4.5896 | -5.60% |
| 2020-08-24 | 0 | 4.820 | 4.600 | 4.820 | 4.600 | 4.830 | 22,500 | 105,655 | 4.6958 | 4.820 | 4.600 | 4.820 | 4.600 | 4.830 | 22,500 | 4.6958 | -8.54% |
| 2020-08-21 | 0 | 5.270 | 4.240 | 5.270 | 5.110 | 5.270 | 14,000 | 72,205 | 5.1575 | 5.270 | 4.240 | 5.270 | 5.110 | 5.270 | 14,000 | 5.1575 | 1.74% |
| 2020-08-20 | 0 | 5.180 | - | 5.180 | 4.950 | 5.180 | 10,000 | 50,090 | 5.0090 | 5.180 | - | 5.180 | 4.950 | 5.180 | 10,000 | 5.0090 | -1.71% |
| 2020-08-19 | 0 | 5.270 | 4.540 | 5.300 | 4.590 | 5.270 | 10,500 | 50,325 | 4.7929 | 5.270 | 4.540 | 5.300 | 4.590 | 5.270 | 10,500 | 4.7929 | 17.11% |
| 2020-08-18 | 0 | 4.500 | - | 4.710 | 4.500 | 4.640 | 7,000 | 31,830 | 4.5471 | 4.500 | - | 4.710 | 4.500 | 4.640 | 7,000 | 4.5471 | -6.64% |
| 2020-08-17 | 0 | 4.820 | 4.540 | 4.820 | 4.470 | 4.900 | 20,000 | 92,540 | 4.6270 | 4.820 | 4.540 | 4.820 | 4.470 | 4.900 | 20,000 | 4.6270 | 0.63% |
| 2020-08-14 | 0 | 4.790 | - | 4.790 | 4.600 | 4.790 | 6,000 | 28,005 | 4.6675 | 4.790 | - | 4.790 | 4.600 | 4.790 | 6,000 | 4.6675 | 5.27% |
| 2020-08-13 | 0 | 4.550 | 4.560 | 4.840 | 4.500 | 5.050 | 6,000 | 28,620 | 4.7700 | 4.550 | 4.560 | 4.840 | 4.500 | 5.050 | 6,000 | 4.7700 | -4.01% |
| 2020-08-12 | 0 | 4.740 | - | 4.740 | - | - | 0 | 0 | - | 4.740 | - | 4.740 | - | - | 0 | - | -0.21% |
| 2020-08-11 | 0 | 4.750 | - | 4.750 | 4.790 | 4.800 | 2,500 | 11,985 | 4.7940 | 4.750 | - | 4.750 | 4.790 | 4.800 | 2,500 | 4.7940 | 2.15% |
| 2020-08-10 | 0 | 4.650 | - | 4.650 | 4.610 | 4.650 | 3,000 | 13,850 | 4.6167 | 4.650 | - | 4.650 | 4.610 | 4.650 | 3,000 | 4.6167 | 0.87% |
| 2020-08-07 | 0 | 4.610 | 4.370 | 4.640 | 4.370 | 4.790 | 25,500 | 114,945 | 4.5076 | 4.610 | 4.370 | 4.640 | 4.370 | 4.790 | 25,500 | 4.5076 | -5.92% |
| 2020-08-06 | 0 | 4.900 | 4.400 | 4.960 | 4.400 | 4.980 | 24,000 | 110,620 | 4.6092 | 4.900 | 4.400 | 4.960 | 4.400 | 4.980 | 24,000 | 4.6092 | -2.97% |
| 2020-08-05 | 0 | 5.050 | 3.810 | 5.100 | 4.870 | 5.050 | 5,500 | 27,180 | 4.9418 | 5.050 | 3.810 | 5.100 | 4.870 | 5.050 | 5,500 | 4.9418 | 3.06% |
| 2020-08-04 | 0 | 4.900 | 3.810 | 4.900 | 4.790 | 5.000 | 3,500 | 16,940 | 4.8400 | 4.900 | 3.810 | 4.900 | 4.790 | 5.000 | 3,500 | 4.8400 | 0.62% |
| 2020-08-03 | 0 | 4.870 | 4.680 | 4.930 | 4.700 | 5.250 | 25,500 | 127,295 | 4.9920 | 4.870 | 4.680 | 4.930 | 4.700 | 5.250 | 25,500 | 4.9920 | -5.44% |
| 2020-07-31 | 0 | 5.150 | 4.400 | 5.150 | 4.700 | 5.150 | 12,500 | 61,545 | 4.9236 | 5.150 | 4.400 | 5.150 | 4.700 | 5.150 | 12,500 | 4.9236 | 11.96% |
| 2020-07-30 | 0 | 4.600 | 4.100 | 4.640 | 3.770 | 4.600 | 29,000 | 119,315 | 4.1143 | 4.600 | 4.100 | 4.640 | 3.770 | 4.600 | 29,000 | 4.1143 | 12.20% |
| 2020-07-29 | 0 | 4.100 | - | 4.100 | 4.100 | 4.330 | 20,000 | 84,505 | 4.2253 | 4.100 | - | 4.100 | 4.100 | 4.330 | 20,000 | 4.2253 | -7.03% |
| 2020-07-28 | 0 | 4.410 | 4.210 | 4.400 | 4.200 | 4.410 | 8,500 | 36,605 | 4.3065 | 4.410 | 4.210 | 4.400 | 4.200 | 4.410 | 8,500 | 4.3065 | 0.00% |
| 2020-07-27 | 0 | 4.410 | 4.250 | 4.400 | 4.310 | 4.600 | 12,000 | 52,245 | 4.3538 | 4.410 | 4.250 | 4.400 | 4.310 | 4.600 | 12,000 | 4.3538 | -0.45% |
| 2020-07-24 | 0 | 4.430 | 4.230 | 4.430 | 4.300 | 4.590 | 12,500 | 54,460 | 4.3568 | 4.430 | 4.230 | 4.430 | 4.300 | 4.590 | 12,500 | 4.3568 | -0.45% |
| 2020-07-23 | 0 | 4.450 | 4.310 | 4.500 | 4.310 | 4.590 | 21,500 | 94,650 | 4.4023 | 4.450 | 4.310 | 4.500 | 4.310 | 4.590 | 21,500 | 4.4023 | -2.20% |
| 2020-07-22 | 0 | 4.550 | 4.250 | 4.540 | 4.360 | 4.550 | 8,500 | 37,510 | 4.4129 | 4.550 | 4.250 | 4.540 | 4.360 | 4.550 | 8,500 | 4.4129 | 0.22% |
| 2020-07-21 | 0 | 4.540 | 4.420 | 4.590 | - | - | 0 | 0 | - | 4.540 | 4.420 | 4.590 | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 4.540 | 4.420 | 4.530 | 4.460 | 4.540 | 7,000 | 31,290 | 4.4700 | 4.540 | 4.420 | 4.530 | 4.460 | 4.540 | 7,000 | 4.4700 | 1.57% |
| 2020-07-17 | 0 | 4.470 | 4.420 | 4.470 | 4.470 | 4.470 | 500 | 2,235 | 4.4700 | 4.470 | 4.420 | 4.470 | 4.470 | 4.470 | 500 | 4.4700 | -1.11% |
| 2020-07-16 | 0 | 4.520 | 4.470 | 4.520 | 4.580 | 4.580 | 500 | 2,290 | 4.5800 | 4.520 | 4.470 | 4.520 | 4.580 | 4.580 | 500 | 4.5800 | -0.44% |
| 2020-07-15 | 0 | 4.540 | 4.470 | 4.540 | 4.500 | 4.560 | 3,500 | 15,815 | 4.5186 | 4.540 | 4.470 | 4.540 | 4.500 | 4.560 | 3,500 | 4.5186 | 0.67% |
| 2020-07-14 | 0 | 4.510 | 4.510 | 4.630 | 4.500 | 4.920 | 15,500 | 71,530 | 4.6148 | 4.510 | 4.510 | 4.630 | 4.500 | 4.920 | 15,500 | 4.6148 | -2.17% |
| 2020-07-13 | 0 | 4.610 | 4.480 | 4.610 | 4.390 | 4.630 | 49,000 | 219,780 | 4.4853 | 4.610 | 4.480 | 4.610 | 4.390 | 4.630 | 49,000 | 4.4853 | -1.07% |
| 2020-07-10 | 0 | 4.660 | 4.510 | 4.660 | 4.500 | 4.820 | 9,500 | 44,895 | 4.7258 | 4.660 | 4.510 | 4.660 | 4.500 | 4.820 | 9,500 | 4.7258 | -3.32% |
| 2020-07-09 | 0 | 4.820 | 4.580 | 4.820 | 4.670 | 4.900 | 10,500 | 49,280 | 4.6933 | 4.820 | 4.580 | 4.820 | 4.670 | 4.900 | 10,500 | 4.6933 | 3.43% |
| 2020-07-08 | 0 | 4.660 | 4.470 | 4.650 | 4.480 | 4.790 | 37,000 | 168,835 | 4.5631 | 4.660 | 4.470 | 4.650 | 4.480 | 4.790 | 37,000 | 4.5631 | -0.85% |
| 2020-07-07 | 0 | 4.700 | 4.460 | 4.690 | 4.810 | 4.880 | 2,500 | 12,075 | 4.8300 | 4.700 | 4.460 | 4.690 | 4.810 | 4.880 | 2,500 | 4.8300 | -0.42% |
| 2020-07-06 | 0 | 4.720 | 4.610 | 4.690 | 4.610 | 4.750 | 3,500 | 16,470 | 4.7057 | 4.720 | 4.610 | 4.690 | 4.610 | 4.750 | 3,500 | 4.7057 | -1.26% |
| 2020-07-03 | 0 | 4.780 | 4.500 | 4.770 | 4.730 | 4.780 | 6,000 | 28,495 | 4.7492 | 4.780 | 4.500 | 4.770 | 4.730 | 4.780 | 6,000 | 4.7492 | -1.44% |
| 2020-07-02 | 0 | 4.850 | 4.730 | 4.850 | 4.710 | 4.880 | 27,500 | 132,050 | 4.8018 | 4.850 | 4.730 | 4.850 | 4.710 | 4.880 | 27,500 | 4.8018 | -0.82% |
| 2020-06-30 | 0 | 4.890 | 4.790 | 4.900 | 4.890 | 4.990 | 9,000 | 44,290 | 4.9211 | 4.890 | 4.790 | 4.900 | 4.890 | 4.990 | 9,000 | 4.9211 | -4.68% |
| 2020-06-29 | 0 | 5.130 | 4.610 | 5.130 | 4.860 | 5.130 | 80,000 | 394,795 | 4.9349 | 5.130 | 4.610 | 5.130 | 4.860 | 5.130 | 80,000 | 4.9349 | 4.48% |
| 2020-06-26 | 0 | 4.910 | 4.600 | 4.890 | 4.850 | 4.930 | 2,000 | 9,740 | 4.8700 | 4.910 | 4.600 | 4.890 | 4.850 | 4.930 | 2,000 | 4.8700 | 1.24% |
| 2020-06-24 | 0 | 4.850 | 4.580 | 4.840 | - | - | 0 | 0 | - | 4.850 | 4.580 | 4.840 | - | - | 0 | - | -0.41% |
| 2020-06-23 | 0 | 4.870 | 4.650 | 4.860 | 4.760 | 4.870 | 4,500 | 21,510 | 4.7800 | 4.870 | 4.650 | 4.860 | 4.760 | 4.870 | 4,500 | 4.7800 | -1.02% |
| 2020-06-22 | 0 | 4.920 | 4.700 | 4.920 | 4.880 | 4.930 | 17,000 | 82,685 | 4.8638 | 4.920 | 4.700 | 4.920 | 4.880 | 4.930 | 17,000 | 4.8638 | -0.20% |
| 2020-06-19 | 0 | 4.930 | 4.770 | 4.930 | 4.740 | 4.940 | 11,000 | 53,850 | 4.8955 | 4.930 | 4.770 | 4.930 | 4.740 | 4.940 | 11,000 | 4.8955 | -0.80% |
| 2020-06-18 | 0 | 4.970 | 4.600 | 4.960 | 4.940 | 4.980 | 4,500 | 22,305 | 4.9567 | 4.970 | 4.600 | 4.960 | 4.940 | 4.980 | 4,500 | 4.9567 | 0.20% |
| 2020-06-17 | 0 | 4.960 | 4.860 | 4.940 | 4.910 | 4.970 | 17,000 | 83,835 | 4.9315 | 4.960 | 4.860 | 4.940 | 4.910 | 4.970 | 17,000 | 4.9315 | -1.00% |
| 2020-06-16 | 0 | 5.010 | 4.920 | 5.000 | 4.880 | 5.170 | 80,500 | 400,160 | 4.9709 | 5.010 | 4.920 | 5.000 | 4.880 | 5.170 | 80,500 | 4.9709 | -0.79% |
| 2020-06-15 | 0 | 5.050 | 4.920 | 5.040 | 4.900 | 5.290 | 54,500 | 272,955 | 5.0083 | 5.050 | 4.920 | 5.040 | 4.900 | 5.290 | 54,500 | 5.0083 | 1.20% |
| 2020-06-12 | 0 | 4.990 | 4.910 | 4.990 | 4.900 | 5.250 | 38,500 | 192,650 | 5.0039 | 4.990 | 4.910 | 4.990 | 4.900 | 5.250 | 38,500 | 5.0039 | -1.77% |
| 2020-06-11 | 0 | 5.080 | 4.910 | 5.080 | 4.930 | 5.080 | 17,000 | 84,725 | 4.9838 | 5.080 | 4.910 | 5.080 | 4.930 | 5.080 | 17,000 | 4.9838 | 0.99% |
| 2020-06-10 | 0 | 5.030 | 4.850 | 5.020 | 4.880 | 5.040 | 24,500 | 122,195 | 4.9876 | 5.030 | 4.850 | 5.020 | 4.880 | 5.040 | 24,500 | 4.9876 | -1.18% |
| 2020-06-09 | 0 | 5.090 | 5.000 | 5.080 | 4.810 | 5.100 | 26,500 | 132,685 | 5.0070 | 5.090 | 5.000 | 5.080 | 4.810 | 5.100 | 26,500 | 5.0070 | 0.59% |
| 2020-06-08 | 0 | 5.060 | 4.860 | 5.150 | - | - | 0 | 0 | - | 5.060 | 4.860 | 5.150 | - | - | 0 | - | 0.00% |
| 2020-06-05 | 0 | 5.060 | 5.010 | 5.060 | 5.020 | 5.180 | 33,500 | 170,840 | 5.0997 | 5.060 | 5.010 | 5.060 | 5.020 | 5.180 | 33,500 | 5.0997 | -4.35% |
| 2020-06-04 | 0 | 5.290 | 5.150 | 5.290 | 5.000 | 5.340 | 70,000 | 361,210 | 5.1601 | 5.290 | 5.150 | 5.290 | 5.000 | 5.340 | 70,000 | 5.1601 | 0.38% |
| 2020-06-03 | 0 | 5.270 | 5.160 | 5.320 | 5.100 | 5.320 | 61,500 | 318,650 | 5.1813 | 5.270 | 5.160 | 5.320 | 5.100 | 5.320 | 61,500 | 5.1813 | -2.04% |
| 2020-06-02 | 0 | 5.380 | 5.070 | 5.380 | 5.000 | 5.390 | 30,000 | 154,795 | 5.1598 | 5.380 | 5.070 | 5.380 | 5.000 | 5.390 | 30,000 | 5.1598 | -2.00% |
| 2020-06-01 | 0 | 5.490 | 5.060 | 5.500 | 5.160 | 5.490 | 11,000 | 58,705 | 5.3368 | 5.490 | 5.060 | 5.500 | 5.160 | 5.490 | 11,000 | 5.3368 | 6.19% |
| 2020-05-29 | 0 | 5.170 | 4.910 | 5.160 | 4.900 | 5.190 | 24,000 | 119,335 | 4.9723 | 5.170 | 4.910 | 5.160 | 4.900 | 5.190 | 24,000 | 4.9723 | -0.39% |
| 2020-05-28 | 0 | 5.190 | 4.820 | 5.200 | 4.790 | 5.200 | 259,000 | 1,295,285 | 5.0011 | 5.190 | 4.820 | 5.200 | 4.790 | 5.200 | 259,000 | 5.0011 | 8.35% |
| 2020-05-27 | 0 | 4.790 | 4.760 | 4.980 | 4.760 | 5.000 | 15,000 | 73,755 | 4.9170 | 4.790 | 4.760 | 4.980 | 4.760 | 5.000 | 15,000 | 4.9170 | -4.20% |
| 2020-05-26 | 0 | 5.000 | 4.850 | 4.990 | 4.870 | 5.000 | 20,000 | 98,725 | 4.9363 | 5.000 | 4.850 | 4.990 | 4.870 | 5.000 | 20,000 | 4.9363 | -3.47% |
| 2020-05-25 | 0 | 5.180 | 5.000 | 5.150 | 5.000 | 5.210 | 14,000 | 71,625 | 5.1161 | 5.180 | 5.000 | 5.150 | 5.000 | 5.210 | 14,000 | 5.1161 | 0.58% |
| 2020-05-22 | 0 | 5.150 | 5.020 | 5.140 | 5.020 | 5.150 | 7,500 | 37,845 | 5.0460 | 5.150 | 5.020 | 5.140 | 5.020 | 5.150 | 7,500 | 5.0460 | 0.59% |
| 2020-05-21 | 0 | 5.120 | 5.050 | 5.120 | 5.060 | 5.140 | 16,000 | 81,805 | 5.1128 | 5.120 | 5.050 | 5.120 | 5.060 | 5.140 | 16,000 | 5.1128 | -2.85% |
| 2020-05-20 | 0 | 5.270 | 5.060 | 5.270 | 5.290 | 5.290 | 500 | 2,645 | 5.2900 | 5.270 | 5.060 | 5.270 | 5.290 | 5.290 | 500 | 5.2900 | 3.13% |
| 2020-05-19 | 0 | 5.110 | 5.100 | 5.250 | 5.110 | 5.310 | 17,500 | 91,885 | 5.2506 | 5.110 | 5.100 | 5.250 | 5.110 | 5.310 | 17,500 | 5.2506 | -8.26% |
| 2020-05-18 | 0 | 5.570 | 5.320 | 5.570 | 5.340 | 5.600 | 7,500 | 40,920 | 5.4560 | 5.570 | 5.320 | 5.570 | 5.340 | 5.600 | 7,500 | 5.4560 | 6.91% |
| 2020-05-15 | 0 | 5.210 | 5.200 | 5.310 | 5.200 | 5.950 | 31,000 | 167,815 | 5.4134 | 5.210 | 5.200 | 5.310 | 5.200 | 5.950 | 31,000 | 5.4134 | -10.17% |
| 2020-05-14 | 0 | 5.800 | 5.270 | 5.800 | 5.750 | 5.950 | 14,000 | 81,910 | 5.8507 | 5.800 | 5.270 | 5.800 | 5.750 | 5.950 | 14,000 | 5.8507 | 0.00% |
| 2020-05-13 | 0 | 5.800 | 5.260 | 5.800 | 5.160 | 5.820 | 55,000 | 297,250 | 5.4045 | 5.800 | 5.260 | 5.800 | 5.160 | 5.820 | 55,000 | 5.4045 | 2.65% |
| 2020-05-12 | 0 | 5.650 | 5.120 | - | 5.040 | 5.650 | 20,000 | 104,560 | 5.2280 | 5.650 | 5.120 | - | 5.040 | 5.650 | 20,000 | 5.2280 | 8.86% |
| 2020-05-11 | 0 | 5.190 | 5.050 | 5.190 | - | - | 0 | 0 | - | 5.190 | 5.050 | 5.190 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 5.190 | 5.050 | 5.190 | - | - | 0 | 0 | - | 5.190 | 5.050 | 5.190 | - | - | 0 | - | -0.19% |
| 2020-05-07 | 0 | 5.200 | 5.080 | 5.200 | 5.050 | 5.410 | 11,000 | 56,690 | 5.1536 | 5.200 | 5.080 | 5.200 | 5.050 | 5.410 | 11,000 | 5.1536 | -3.70% |
| 2020-05-06 | 0 | 5.400 | 5.190 | 5.400 | 5.150 | 5.430 | 6,000 | 31,260 | 5.2100 | 5.400 | 5.190 | 5.400 | 5.150 | 5.430 | 6,000 | 5.2100 | -2.17% |
| 2020-05-05 | 0 | 5.520 | 5.030 | - | 5.030 | 5.600 | 20,500 | 106,680 | 5.2039 | 5.520 | 5.030 | - | 5.030 | 5.600 | 20,500 | 5.2039 | 5.95% |
| 2020-05-04 | 0 | 5.210 | 5.040 | 5.210 | 5.010 | 5.210 | 17,500 | 88,935 | 5.0820 | 5.210 | 5.040 | 5.210 | 5.010 | 5.210 | 17,500 | 5.0820 | -0.57% |
| 2020-04-29 | 0 | 5.240 | 4.150 | 5.240 | - | - | 0 | 0 | - | 5.240 | 4.150 | 5.240 | - | - | 0 | - | -0.38% |
| 2020-04-28 | 0 | 5.260 | 4.150 | 5.270 | 5.000 | 5.270 | 15,000 | 76,625 | 5.1083 | 5.260 | 4.150 | 5.270 | 5.000 | 5.270 | 15,000 | 5.1083 | -1.87% |
| 2020-04-27 | 0 | 5.360 | 5.150 | 5.360 | 5.110 | 5.630 | 34,000 | 178,630 | 5.2538 | 5.360 | 5.150 | 5.360 | 5.110 | 5.630 | 34,000 | 5.2538 | -2.55% |
| 2020-04-24 | 0 | 5.500 | 5.270 | 5.500 | 5.150 | 5.500 | 29,500 | 156,110 | 5.2919 | 5.500 | 5.270 | 5.500 | 5.150 | 5.500 | 29,500 | 5.2919 | 1.29% |
| 2020-04-23 | 0 | 5.430 | 5.230 | 5.400 | 5.190 | 5.450 | 15,000 | 79,315 | 5.2877 | 5.430 | 5.230 | 5.400 | 5.190 | 5.450 | 15,000 | 5.2877 | -3.04% |
| 2020-04-22 | 0 | 5.600 | 5.200 | 5.600 | 5.100 | 5.650 | 22,500 | 118,435 | 5.2638 | 5.600 | 5.200 | 5.600 | 5.100 | 5.650 | 22,500 | 5.2638 | 0.00% |
| 2020-04-21 | 0 | 5.600 | 5.350 | 5.600 | 5.500 | 5.650 | 23,500 | 130,125 | 5.5372 | 5.600 | 5.350 | 5.600 | 5.500 | 5.650 | 23,500 | 5.5372 | 0.00% |
| 2020-04-20 | 0 | 5.600 | 5.200 | 5.600 | 5.600 | 5.600 | 1,000 | 5,600 | 5.6000 | 5.600 | 5.200 | 5.600 | 5.600 | 5.600 | 1,000 | 5.6000 | 2.75% |
| 2020-04-17 | 0 | 5.450 | 5.250 | 5.460 | 5.200 | 5.450 | 18,000 | 94,590 | 5.2550 | 5.450 | 5.250 | 5.460 | 5.200 | 5.450 | 18,000 | 5.2550 | -0.91% |
| 2020-04-16 | 0 | 5.500 | 5.220 | 5.500 | 5.500 | 5.750 | 4,000 | 22,325 | 5.5813 | 5.500 | 5.220 | 5.500 | 5.500 | 5.750 | 4,000 | 5.5813 | 1.29% |
| 2020-04-15 | 0 | 5.430 | 5.180 | 5.470 | 5.010 | 5.470 | 19,000 | 99,390 | 5.2311 | 5.430 | 5.180 | 5.470 | 5.010 | 5.470 | 19,000 | 5.2311 | -1.27% |
| 2020-04-14 | 0 | 5.500 | 5.100 | 5.500 | 5.440 | 5.500 | 3,500 | 19,130 | 5.4657 | 5.500 | 5.100 | 5.500 | 5.440 | 5.500 | 3,500 | 5.4657 | 0.00% |
| 2020-04-09 | 0 | 5.500 | 5.030 | 5.500 | 5.000 | 5.500 | 18,500 | 94,315 | 5.0981 | 5.500 | 5.030 | 5.500 | 5.000 | 5.500 | 18,500 | 5.0981 | 0.00% |
| 2020-04-08 | 0 | 5.500 | 5.070 | 5.500 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 5.500 | 5.070 | 5.500 | 5.500 | 5.500 | 2,000 | 5.5000 | 1.85% |
| 2020-04-07 | 0 | 5.400 | 5.000 | 5.400 | 4.940 | 5.400 | 25,500 | 130,640 | 5.1231 | 5.400 | 5.000 | 5.400 | 4.940 | 5.400 | 25,500 | 5.1231 | 3.45% |
| 2020-04-06 | 0 | 5.220 | 4.150 | 5.220 | 5.000 | 5.300 | 8,000 | 40,590 | 5.0738 | 5.220 | 4.150 | 5.220 | 5.000 | 5.300 | 8,000 | 5.0738 | -4.22% |
| 2020-04-03 | 0 | 5.450 | 5.100 | 5.450 | - | - | 0 | 0 | - | 5.450 | 5.100 | 5.450 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 5.450 | 5.100 | 5.450 | - | - | 0 | 0 | - | 5.450 | 5.100 | 5.450 | - | - | 0 | - | -1.27% |
| 2020-04-01 | 0 | 5.520 | 5.000 | 5.520 | 5.160 | 5.520 | 10,500 | 54,480 | 5.1886 | 5.520 | 5.000 | 5.520 | 5.160 | 5.520 | 10,500 | 5.1886 | 6.56% |
| 2020-03-31 | 0 | 5.180 | 5.000 | 5.170 | 5.180 | 5.180 | 2,000 | 10,180 | 5.0900 | 5.180 | 5.000 | 5.170 | 5.180 | 5.180 | 2,000 | 5.0900 | -0.19% |
| 2020-03-30 | 0 | 5.190 | 5.000 | 5.190 | 5.190 | 5.480 | 3,000 | 15,335 | 5.1117 | 5.190 | 5.000 | 5.190 | 5.190 | 5.480 | 3,000 | 5.1117 | -1.70% |
| 2020-03-27 | 0 | 5.280 | 5.000 | 5.270 | 5.280 | 5.480 | 8,500 | 44,980 | 5.2918 | 5.280 | 5.000 | 5.270 | 5.280 | 5.480 | 8,500 | 5.2918 | 5.39% |
| 2020-03-26 | 0 | 5.010 | 4.150 | 5.090 | 5.000 | 5.260 | 13,000 | 66,080 | 5.0831 | 5.010 | 4.150 | 5.090 | 5.000 | 5.260 | 13,000 | 5.0831 | -8.07% |
| 2020-03-25 | 0 | 5.450 | 5.130 | 5.440 | 5.100 | 5.470 | 10,500 | 55,420 | 5.2781 | 5.450 | 5.130 | 5.440 | 5.100 | 5.470 | 10,500 | 5.2781 | -0.91% |
| 2020-03-24 | 0 | 5.500 | 5.000 | 5.500 | 5.070 | 5.520 | 12,000 | 64,365 | 5.3638 | 5.500 | 5.000 | 5.500 | 5.070 | 5.520 | 12,000 | 5.3638 | -0.18% |
| 2020-03-23 | 0 | 5.510 | 5.020 | 5.540 | 5.000 | 5.510 | 33,000 | 171,825 | 5.2068 | 5.510 | 5.020 | 5.540 | 5.000 | 5.510 | 33,000 | 5.2068 | -2.30% |
| 2020-03-20 | 0 | 5.640 | 5.000 | 5.650 | 5.500 | 5.700 | 8,500 | 47,155 | 5.5476 | 5.640 | 5.000 | 5.650 | 5.500 | 5.700 | 8,500 | 5.5476 | 2.55% |
| 2020-03-19 | 0 | 5.500 | 5.000 | 5.500 | 5.390 | 5.500 | 58,500 | 315,000 | 5.3846 | 5.500 | 5.000 | 5.500 | 5.390 | 5.500 | 58,500 | 5.3846 | 0.00% |
| 2020-03-18 | 0 | 5.500 | 5.000 | 5.500 | 5.480 | 5.500 | 17,000 | 93,150 | 5.4794 | 5.500 | 5.000 | 5.500 | 5.480 | 5.500 | 17,000 | 5.4794 | 1.85% |
| 2020-03-17 | 0 | 5.400 | 4.170 | 5.400 | - | - | 0 | 0 | - | 5.400 | 4.170 | 5.400 | - | - | 0 | - | -2.17% |
| 2020-03-16 | 0 | 5.520 | 4.170 | 5.520 | 5.450 | 5.590 | 13,000 | 71,295 | 5.4842 | 5.520 | 4.170 | 5.520 | 5.450 | 5.590 | 13,000 | 5.4842 | 0.36% |
| 2020-03-13 | 0 | 5.500 | 4.150 | 5.500 | - | - | 0 | 0 | - | 5.500 | 4.150 | 5.500 | - | - | 0 | - | -3.51% |
| 2020-03-12 | 0 | 5.700 | 4.170 | 5.700 | 5.700 | 5.750 | 7,000 | 39,925 | 5.7036 | 5.700 | 4.170 | 5.700 | 5.700 | 5.750 | 7,000 | 5.7036 | 0.00% |
| 2020-03-11 | 0 | 5.700 | 5.300 | 5.700 | 5.600 | 5.700 | 18,000 | 101,060 | 5.6144 | 5.700 | 5.300 | 5.700 | 5.600 | 5.700 | 18,000 | 5.6144 | 0.00% |
| 2020-03-10 | 0 | 5.700 | 4.150 | 5.700 | 5.650 | 5.700 | 5,500 | 31,100 | 5.6545 | 5.700 | 4.150 | 5.700 | 5.650 | 5.700 | 5,500 | 5.6545 | 0.00% |
| 2020-03-09 | 0 | 5.700 | 5.500 | 5.700 | 5.500 | 5.850 | 7,000 | 40,145 | 5.7350 | 5.700 | 5.500 | 5.700 | 5.500 | 5.850 | 7,000 | 5.7350 | 0.00% |
| 2020-03-06 | 0 | 5.700 | 4.180 | 5.700 | 5.700 | 5.700 | 1,500 | 8,550 | 5.7000 | 5.700 | 4.180 | 5.700 | 5.700 | 5.700 | 1,500 | 5.7000 | 0.00% |
| 2020-03-05 | 0 | 5.700 | 4.220 | 5.700 | 5.650 | 5.700 | 1,500 | 8,500 | 5.6667 | 5.700 | 4.220 | 5.700 | 5.650 | 5.700 | 1,500 | 5.6667 | -0.87% |
| 2020-03-04 | 0 | 5.750 | 4.170 | 5.750 | - | - | 0 | 0 | - | 5.750 | 4.170 | 5.750 | - | - | 0 | - | -0.35% |
| 2020-03-03 | 0 | 5.770 | 4.170 | 5.770 | 5.800 | 5.800 | 4,500 | 26,100 | 5.8000 | 5.770 | 4.170 | 5.770 | 5.800 | 5.800 | 4,500 | 5.8000 | -0.52% |
| 2020-03-02 | 0 | 5.800 | 4.170 | 5.800 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 5.800 | 4.170 | 5.800 | 5.800 | 5.800 | 4,000 | 5.8000 | 2.11% |
| 2020-02-28 | 0 | 5.680 | 4.170 | 5.700 | - | - | 0 | 0 | - | 5.680 | 4.170 | 5.700 | - | - | 0 | - | 0.00% |
| 2020-02-27 | 0 | 5.680 | 4.160 | 5.680 | 5.700 | 5.700 | 500 | 2,850 | 5.7000 | 5.680 | 4.160 | 5.680 | 5.700 | 5.700 | 500 | 5.7000 | -0.35% |
| 2020-02-26 | 0 | 5.700 | 4.170 | 5.700 | - | - | 0 | 0 | - | 5.700 | 4.170 | 5.700 | - | - | 0 | - | -1.72% |
| 2020-02-25 | 0 | 5.800 | 4.160 | 5.850 | 5.790 | 5.800 | 1,000 | 5,795 | 5.7950 | 5.800 | 4.160 | 5.850 | 5.790 | 5.800 | 1,000 | 5.7950 | 0.00% |
| 2020-02-24 | 0 | 5.800 | 4.150 | 5.800 | 5.800 | 5.800 | 500 | 2,900 | 5.8000 | 5.800 | 4.150 | 5.800 | 5.800 | 5.800 | 500 | 5.8000 | 0.00% |
| 2020-02-21 | 0 | 5.800 | 5.150 | 5.800 | 5.800 | 5.800 | 500 | 2,900 | 5.8000 | 5.800 | 5.150 | 5.800 | 5.800 | 5.800 | 500 | 5.8000 | 0.00% |
| 2020-02-20 | 0 | 5.800 | 4.850 | 5.800 | 5.800 | 5.800 | 3,000 | 17,400 | 5.8000 | 5.800 | 4.850 | 5.800 | 5.800 | 5.800 | 3,000 | 5.8000 | 0.00% |
| 2020-02-19 | 0 | 5.800 | 4.300 | 5.800 | 5.800 | 5.800 | 1,000 | 5,800 | 5.8000 | 5.800 | 4.300 | 5.800 | 5.800 | 5.800 | 1,000 | 5.8000 | 0.00% |
| 2020-02-18 | 0 | 5.800 | 4.160 | 5.800 | 5.800 | 5.800 | 3,000 | 17,360 | 5.7867 | 5.800 | 4.160 | 5.800 | 5.800 | 5.800 | 3,000 | 5.7867 | -2.52% |
| 2020-02-17 | 0 | 5.950 | 5.000 | 5.950 | 5.950 | 5.950 | 500 | 2,975 | 5.9500 | 5.950 | 5.000 | 5.950 | 5.950 | 5.950 | 500 | 5.9500 | 2.59% |
| 2020-02-14 | 0 | 5.800 | 4.150 | 5.800 | 5.800 | 5.890 | 11,500 | 66,795 | 5.8083 | 5.800 | 4.150 | 5.800 | 5.800 | 5.890 | 11,500 | 5.8083 | -3.17% |
| 2020-02-13 | 0 | 5.990 | 4.150 | 5.990 | 5.850 | 5.990 | 2,000 | 11,840 | 5.9200 | 5.990 | 4.150 | 5.990 | 5.850 | 5.990 | 2,000 | 5.9200 | 0.00% |
| 2020-02-12 | 0 | 5.990 | 4.150 | 5.990 | 5.850 | 5.990 | 7,000 | 41,520 | 5.9314 | 5.990 | 4.150 | 5.990 | 5.850 | 5.990 | 7,000 | 5.9314 | -0.17% |
| 2020-02-11 | 0 | 6.000 | 5.850 | 6.000 | 5.900 | 6.000 | 7,000 | 41,350 | 5.9071 | 6.000 | 5.850 | 6.000 | 5.900 | 6.000 | 7,000 | 5.9071 | 0.17% |
| 2020-02-10 | 0 | 5.990 | 5.900 | 6.000 | 5.900 | 6.030 | 39,500 | 237,140 | 6.0035 | 5.990 | 5.900 | 6.000 | 5.900 | 6.030 | 39,500 | 6.0035 | -1.80% |
| 2020-02-07 | 0 | 6.100 | 5.880 | 6.100 | 5.900 | 6.200 | 3,500 | 21,045 | 6.0129 | 6.100 | 5.880 | 6.100 | 5.900 | 6.200 | 3,500 | 6.0129 | -1.13% |
| 2020-02-06 | 0 | 6.170 | 5.990 | 6.170 | 5.900 | 6.170 | 46,000 | 278,055 | 6.0447 | 6.170 | 5.990 | 6.170 | 5.900 | 6.170 | 46,000 | 6.0447 | 1.98% |
| 2020-02-05 | 0 | 6.050 | 5.950 | 6.050 | 5.880 | 6.050 | 25,000 | 148,255 | 5.9302 | 6.050 | 5.950 | 6.050 | 5.880 | 6.050 | 25,000 | 5.9302 | 2.89% |
| 2020-02-04 | 0 | 5.880 | 4.180 | 5.880 | 5.700 | 5.950 | 43,500 | 251,255 | 5.7760 | 5.880 | 4.180 | 5.880 | 5.700 | 5.950 | 43,500 | 5.7760 | 0.51% |
| 2020-02-03 | 0 | 5.850 | 5.850 | 5.880 | 5.700 | 5.900 | 24,000 | 137,405 | 5.7252 | 5.850 | 5.850 | 5.880 | 5.700 | 5.900 | 24,000 | 5.7252 | 0.52% |
| 2020-01-31 | 0 | 5.820 | 5.820 | 5.830 | 5.590 | 5.820 | 36,000 | 204,525 | 5.6813 | 5.820 | 5.820 | 5.830 | 5.590 | 5.820 | 36,000 | 5.6813 | 4.11% |
| 2020-01-30 | 0 | 5.590 | 4.630 | 5.600 | 5.010 | 5.600 | 21,000 | 112,680 | 5.3657 | 5.590 | 4.630 | 5.600 | 5.010 | 5.600 | 21,000 | 5.3657 | -0.18% |
| 2020-01-29 | 0 | 5.600 | 5.590 | 5.600 | 5.000 | 5.600 | 81,500 | 426,390 | 5.2318 | 5.600 | 5.590 | 5.600 | 5.000 | 5.600 | 81,500 | 5.2318 | 0.00% |
| 2020-01-24 | 0 | 5.600 | 4.150 | 5.680 | 5.400 | 5.600 | 29,000 | 157,770 | 5.4403 | 5.600 | 4.150 | 5.680 | 5.400 | 5.600 | 29,000 | 5.4403 | 3.70% |
| 2020-01-23 | 0 | 5.400 | 5.290 | 5.400 | 5.420 | 5.440 | 12,000 | 65,060 | 5.4217 | 5.400 | 5.290 | 5.400 | 5.420 | 5.440 | 12,000 | 5.4217 | -0.92% |
| 2020-01-22 | 0 | 5.450 | 5.350 | 5.450 | 5.440 | 5.450 | 13,000 | 70,770 | 5.4438 | 5.450 | 5.350 | 5.450 | 5.440 | 5.450 | 13,000 | 5.4438 | -0.73% |
| 2020-01-21 | 0 | 5.490 | 5.360 | 5.490 | 5.490 | 5.500 | 71,000 | 390,250 | 5.4965 | 5.490 | 5.360 | 5.490 | 5.490 | 5.500 | 71,000 | 5.4965 | -0.54% |
| 2020-01-20 | 0 | 5.520 | 5.340 | 5.520 | 5.450 | 5.520 | 3,458,500 | 19,059,245 | 5.5108 | 5.520 | 5.340 | 5.520 | 5.450 | 5.520 | 3,458,500 | 5.5108 | 0.36% |
| 2020-01-17 | 0 | 5.500 | 5.110 | 5.500 | 5.060 | 5.500 | 2,262,500 | 12,376,900 | 5.4705 | 5.500 | 5.110 | 5.500 | 5.060 | 5.500 | 2,262,500 | 5.4705 | 0.00% |
| 2020-01-16 | 0 | 5.500 | 4.970 | 5.500 | 4.960 | 5.510 | 1,624,500 | 8,924,915 | 5.4939 | 5.500 | 4.970 | 5.500 | 4.960 | 5.510 | 1,624,500 | 5.4939 | -0.18% |
| 2020-01-15 | 0 | 5.510 | 4.670 | 5.510 | 5.100 | 5.690 | 3,040,000 | 16,739,350 | 5.5064 | 5.510 | 4.670 | 5.510 | 5.100 | 5.690 | 3,040,000 | 5.5064 | 6.17% |
| 2020-01-14 | 0 | 5.190 | 4.510 | 5.190 | 5.120 | 5.400 | 26,500 | 137,775 | 5.1991 | 5.190 | 4.510 | 5.190 | 5.120 | 5.400 | 26,500 | 5.1991 | 2.77% |
| 2020-01-13 | 0 | 5.050 | 4.930 | 5.090 | 4.350 | 5.050 | 78,500 | 369,800 | 4.7108 | 5.050 | 4.930 | 5.090 | 4.350 | 5.050 | 78,500 | 4.7108 | 14.77% |
| 2020-01-10 | 0 | 4.400 | 4.300 | 4.400 | 4.300 | 4.450 | 42,500 | 184,345 | 4.3375 | 4.400 | 4.300 | 4.400 | 4.300 | 4.450 | 42,500 | 4.3375 | -4.56% |
| 2020-01-09 | 0 | 4.610 | 4.440 | 4.620 | 4.440 | 4.610 | 70,000 | 315,495 | 4.5071 | 4.610 | 4.440 | 4.620 | 4.440 | 4.610 | 70,000 | 4.5071 | -0.22% |
| 2020-01-08 | 0 | 4.620 | 4.300 | 4.630 | 4.610 | 4.670 | 71,000 | 328,700 | 4.6296 | 4.620 | 4.300 | 4.630 | 4.610 | 4.670 | 71,000 | 4.6296 | 0.00% |
| 2020-01-07 | 0 | 4.620 | 4.300 | 4.620 | 4.630 | 4.670 | 68,000 | 315,520 | 4.6400 | 4.620 | 4.300 | 4.620 | 4.630 | 4.670 | 68,000 | 4.6400 | -0.86% |
| 2020-01-06 | 0 | 4.660 | 4.300 | 4.660 | 4.430 | 4.790 | 75,000 | 343,900 | 4.5853 | 4.660 | 4.300 | 4.660 | 4.430 | 4.790 | 75,000 | 4.5853 | -1.69% |
| 2020-01-03 | 0 | 4.740 | 4.330 | 4.740 | 4.790 | 4.790 | 41,500 | 198,785 | 4.7900 | 4.740 | 4.330 | 4.740 | 4.790 | 4.790 | 41,500 | 4.7900 | -1.04% |
| 2020-01-02 | 0 | 4.790 | 4.320 | 4.790 | 4.650 | 4.850 | 35,000 | 167,980 | 4.7994 | 4.790 | 4.320 | 4.790 | 4.650 | 4.850 | 35,000 | 4.7994 | -0.21% |
| 2019-12-31 | 0 | 4.800 | 4.320 | 4.800 | 4.300 | 4.900 | 70,000 | 322,720 | 4.6103 | 4.800 | 4.320 | 4.800 | 4.300 | 4.900 | 70,000 | 4.6103 | 1.27% |
| 2019-12-30 | 0 | 4.740 | 4.610 | 4.740 | 4.600 | 5.050 | 94,000 | 439,575 | 4.6763 | 4.740 | 4.610 | 4.740 | 4.600 | 5.050 | 94,000 | 4.6763 | -5.95% |
| 2019-12-27 | 0 | 5.040 | 4.700 | 5.040 | 4.800 | 5.150 | 89,000 | 441,350 | 4.9590 | 5.040 | 4.700 | 5.040 | 4.800 | 5.150 | 89,000 | 4.9590 | -0.98% |
| 2019-12-24 | 0 | 5.090 | 5.000 | 5.090 | 5.000 | 5.110 | 53,500 | 271,985 | 5.0838 | 5.090 | 5.000 | 5.090 | 5.000 | 5.110 | 53,500 | 5.0838 | 0.00% |
| 2019-12-23 | 0 | 5.090 | 5.030 | 5.100 | 4.950 | 5.150 | 121,000 | 615,975 | 5.0907 | 5.090 | 5.030 | 5.100 | 4.950 | 5.150 | 121,000 | 5.0907 | 2.62% |
| 2019-12-20 | 0 | 4.960 | 4.890 | 4.960 | 4.630 | 4.960 | 90,500 | 441,875 | 4.8826 | 4.960 | 4.890 | 4.960 | 4.630 | 4.960 | 90,500 | 4.8826 | 6.67% |
| 2019-12-19 | 0 | 4.650 | 4.650 | 4.700 | 4.400 | 4.680 | 34,000 | 156,750 | 4.6103 | 4.650 | 4.650 | 4.700 | 4.400 | 4.680 | 34,000 | 4.6103 | 1.75% |
| 2019-12-18 | 0 | 4.570 | 4.570 | 4.600 | 4.480 | 4.800 | 45,000 | 207,685 | 4.6152 | 4.570 | 4.570 | 4.600 | 4.480 | 4.800 | 45,000 | 4.6152 | -3.18% |
| 2019-12-17 | 0 | 4.720 | 4.710 | 4.770 | 4.700 | 4.950 | 55,500 | 270,055 | 4.8659 | 4.720 | 4.710 | 4.770 | 4.700 | 4.950 | 55,500 | 4.8659 | -3.08% |
| 2019-12-16 | 0 | 4.870 | 4.870 | 4.910 | 4.860 | 4.910 | 21,000 | 102,215 | 4.8674 | 4.870 | 4.870 | 4.910 | 4.860 | 4.910 | 21,000 | 4.8674 | 0.00% |
| 2019-12-13 | 0 | 4.870 | 4.870 | 4.900 | 4.800 | 4.880 | 43,500 | 210,895 | 4.8482 | 4.870 | 4.870 | 4.900 | 4.800 | 4.880 | 43,500 | 4.8482 | 0.21% |
| 2019-12-12 | 0 | 4.860 | 4.860 | 4.900 | 4.850 | 5.000 | 40,500 | 198,010 | 4.8891 | 4.860 | 4.860 | 4.900 | 4.850 | 5.000 | 40,500 | 4.8891 | -0.82% |
| 2019-12-11 | 0 | 4.900 | 4.900 | 4.950 | 4.810 | 4.980 | 56,000 | 274,380 | 4.8996 | 4.900 | 4.900 | 4.950 | 4.810 | 4.980 | 56,000 | 4.8996 | 0.62% |
| 2019-12-10 | 0 | 4.870 | 4.870 | 4.920 | 4.850 | 5.050 | 37,000 | 181,395 | 4.9026 | 4.870 | 4.870 | 4.920 | 4.850 | 5.050 | 37,000 | 4.9026 | 0.41% |
| 2019-12-09 | 0 | 4.850 | 4.850 | 4.950 | 4.840 | 4.940 | 33,000 | 160,635 | 4.8677 | 4.850 | 4.850 | 4.950 | 4.840 | 4.940 | 33,000 | 4.8677 | 0.00% |
| 2019-12-06 | 0 | 4.850 | 4.850 | 5.040 | 4.760 | 5.100 | 70,500 | 344,525 | 4.8869 | 4.850 | 4.850 | 5.040 | 4.760 | 5.100 | 70,500 | 4.8869 | -0.61% |
| 2019-12-05 | 0 | 4.880 | 4.870 | 5.090 | 4.770 | 5.100 | 98,500 | 490,560 | 4.9803 | 4.880 | 4.870 | 5.090 | 4.770 | 5.100 | 98,500 | 4.9803 | 0.41% |
| 2019-12-04 | 0 | 4.860 | 4.860 | 5.050 | 4.810 | 5.040 | 57,000 | 279,865 | 4.9099 | 4.860 | 4.860 | 5.050 | 4.810 | 5.040 | 57,000 | 4.9099 | 1.04% |
| 2019-12-03 | 0 | 4.810 | 4.810 | 5.100 | 4.650 | 5.150 | 90,500 | 449,425 | 4.9660 | 4.810 | 4.810 | 5.100 | 4.650 | 5.150 | 90,500 | 4.9660 | -6.78% |
| 2019-12-02 | 0 | 5.160 | 5.010 | - | 5.150 | 5.370 | 88,000 | 465,440 | 5.2891 | 5.160 | 5.010 | - | 5.150 | 5.370 | 88,000 | 5.2891 | -0.58% |
| 2019-11-29 | 0 | 5.190 | 5.010 | 5.200 | 4.930 | 5.460 | 74,500 | 394,895 | 5.3006 | 5.190 | 5.010 | 5.200 | 4.930 | 5.460 | 74,500 | 5.3006 | 0.19% |
| 2019-11-28 | 0 | 5.180 | 5.180 | 5.190 | 5.180 | 5.520 | 124,000 | 668,850 | 5.3940 | 5.180 | 5.180 | 5.190 | 5.180 | 5.520 | 124,000 | 5.3940 | -6.33% |
| 2019-11-27 | 0 | 5.530 | 5.360 | 5.600 | 5.360 | 5.930 | 78,000 | 449,840 | 5.7672 | 5.530 | 5.360 | 5.600 | 5.360 | 5.930 | 78,000 | 5.7672 | -6.90% |
| 2019-11-26 | 0 | 5.940 | 5.610 | 5.950 | 5.630 | 5.990 | 17,500 | 102,845 | 5.8769 | 5.940 | 5.610 | 5.950 | 5.630 | 5.990 | 17,500 | 5.8769 | -2.94% |
| 2019-11-25 | 0 | 6.120 | 5.500 | 6.120 | 6.150 | 6.300 | 29,000 | 181,650 | 6.2638 | 6.120 | 5.500 | 6.120 | 6.150 | 6.300 | 29,000 | 6.2638 | -0.33% |
| 2019-11-22 | 0 | 6.140 | 5.600 | 6.140 | 6.000 | 6.280 | 238,500 | 1,454,475 | 6.0984 | 6.140 | 5.600 | 6.140 | 6.000 | 6.280 | 238,500 | 6.0984 | -0.81% |
| 2019-11-21 | 0 | 6.190 | 5.640 | 6.190 | 6.150 | 6.520 | 104,000 | 650,675 | 6.2565 | 6.190 | 5.640 | 6.190 | 6.150 | 6.520 | 104,000 | 6.2565 | -0.96% |
| 2019-11-20 | 0 | 6.250 | 5.600 | 6.250 | 6.130 | 6.500 | 138,500 | 878,400 | 6.3422 | 6.250 | 5.600 | 6.250 | 6.130 | 6.500 | 138,500 | 6.3422 | 0.00% |
| 2019-11-19 | 0 | 6.250 | 5.700 | 6.300 | 6.250 | 6.450 | 91,500 | 579,480 | 6.3331 | 6.250 | 5.700 | 6.300 | 6.250 | 6.450 | 91,500 | 6.3331 | 1.79% |
| 2019-11-18 | 0 | 6.140 | 5.700 | 6.140 | 6.100 | 6.190 | 43,000 | 264,485 | 6.1508 | 6.140 | 5.700 | 6.140 | 6.100 | 6.190 | 43,000 | 6.1508 | -3.15% |
| 2019-11-15 | 0 | 6.340 | 6.000 | 6.340 | 6.010 | 6.900 | 111,500 | 736,745 | 6.6076 | 6.340 | 6.000 | 6.340 | 6.010 | 6.900 | 111,500 | 6.6076 | -2.16% |
| 2019-11-14 | 0 | 6.480 | 6.010 | 6.490 | 6.350 | 6.590 | 124,500 | 802,505 | 6.4458 | 6.480 | 6.010 | 6.490 | 6.350 | 6.590 | 124,500 | 6.4458 | -0.92% |
| 2019-11-13 | 0 | 6.540 | 6.000 | 6.540 | 6.240 | 6.540 | 118,500 | 749,200 | 6.3224 | 6.540 | 6.000 | 6.540 | 6.240 | 6.540 | 118,500 | 6.3224 | 1.40% |
| 2019-11-12 | 0 | 6.450 | 6.110 | 6.460 | 6.300 | 6.600 | 111,000 | 713,475 | 6.4277 | 6.450 | 6.110 | 6.460 | 6.300 | 6.600 | 111,000 | 6.4277 | -0.77% |
| 2019-11-11 | 0 | 6.500 | 6.000 | 6.500 | 6.400 | 6.720 | 100,000 | 648,295 | 6.4830 | 6.500 | 6.000 | 6.500 | 6.400 | 6.720 | 100,000 | 6.4830 | -1.37% |
| 2019-11-08 | 0 | 6.590 | 6.210 | 6.590 | 6.240 | 6.650 | 127,000 | 834,885 | 6.5739 | 6.590 | 6.210 | 6.590 | 6.240 | 6.650 | 127,000 | 6.5739 | -1.05% |
| 2019-11-07 | 0 | 6.660 | 5.600 | 6.690 | 6.000 | 6.890 | 104,500 | 680,410 | 6.5111 | 6.660 | 5.600 | 6.690 | 6.000 | 6.890 | 104,500 | 6.5111 | 1.06% |
| 2019-11-06 | 0 | 6.590 | 6.000 | 6.590 | 6.550 | 6.800 | 42,000 | 280,180 | 6.6710 | 6.590 | 6.000 | 6.590 | 6.550 | 6.800 | 42,000 | 6.6710 | 1.38% |
| 2019-11-05 | 0 | 6.500 | 6.000 | 6.500 | 6.400 | 6.550 | 57,000 | 368,240 | 6.4604 | 6.500 | 6.000 | 6.500 | 6.400 | 6.550 | 57,000 | 6.4604 | 0.00% |
| 2019-11-04 | 0 | 6.500 | 6.000 | 6.500 | 6.450 | 6.900 | 58,500 | 383,015 | 6.5473 | 6.500 | 6.000 | 6.500 | 6.450 | 6.900 | 58,500 | 6.5473 | 0.78% |
| 2019-11-01 | 0 | 6.450 | 6.100 | 6.450 | 6.400 | 6.780 | 100,500 | 663,540 | 6.6024 | 6.450 | 6.100 | 6.450 | 6.400 | 6.780 | 100,500 | 6.6024 | 0.78% |
| 2019-10-31 | 0 | 6.400 | 5.500 | 6.400 | 5.970 | 6.430 | 146,000 | 899,985 | 6.1643 | 6.400 | 5.500 | 6.400 | 5.970 | 6.430 | 146,000 | 6.1643 | 8.47% |
| 2019-10-30 | 0 | 5.900 | 5.300 | 5.900 | 5.780 | 5.950 | 123,500 | 722,415 | 5.8495 | 5.900 | 5.300 | 5.900 | 5.780 | 5.950 | 123,500 | 5.8495 | 0.00% |
| 2019-10-29 | 0 | 5.900 | 5.300 | 5.900 | 5.200 | 5.900 | 138,000 | 744,245 | 5.3931 | 5.900 | 5.300 | 5.900 | 5.200 | 5.900 | 138,000 | 5.3931 | 9.46% |
| 2019-10-28 | 0 | 5.390 | 5.160 | 5.390 | 4.950 | 5.700 | 165,000 | 849,025 | 5.1456 | 5.390 | 5.160 | 5.390 | 4.950 | 5.700 | 165,000 | 5.1456 | -3.06% |
| 2019-10-25 | 0 | 5.560 | 5.350 | 5.560 | 5.240 | 5.690 | 439,000 | 2,399,835 | 5.4666 | 5.560 | 5.350 | 5.560 | 5.240 | 5.690 | 439,000 | 5.4666 | -0.54% |
| 2019-10-24 | 0 | 5.590 | 5.580 | 5.590 | 5.300 | 5.780 | 191,000 | 1,076,200 | 5.6346 | 5.590 | 5.580 | 5.590 | 5.300 | 5.780 | 191,000 | 5.6346 | 0.72% |
| 2019-10-23 | 0 | 5.550 | 5.230 | 5.740 | 4.510 | 6.000 | 249,000 | 1,216,270 | 4.8846 | 5.550 | 5.230 | 5.740 | 4.510 | 6.000 | 249,000 | 4.8846 | 18.09% |
| 2019-10-22 | 0 | 4.700 | 4.700 | 4.750 | 4.400 | 4.980 | 190,000 | 867,425 | 4.5654 | 4.700 | 4.700 | 4.750 | 4.400 | 4.980 | 190,000 | 4.5654 | -4.08% |
| 2019-10-21 | 0 | 4.900 | 5.140 | 5.150 | 4.380 | 5.190 | 391,500 | 1,911,615 | 4.8828 | 4.900 | 5.140 | 5.150 | 4.380 | 5.190 | 391,500 | 4.8828 | 8.89% |
| 2019-10-18 | 0 | 4.500 | 4.500 | 4.540 | 4.500 | 5.200 | 147,000 | 695,965 | 4.7345 | 4.500 | 4.500 | 4.540 | 4.500 | 5.200 | 147,000 | 4.7345 | -13.46% |
| 2019-10-17 | 0 | 5.200 | 4.950 | 5.200 | 4.800 | 5.200 | 334,500 | 1,642,060 | 4.9090 | 5.200 | 4.950 | 5.200 | 4.800 | 5.200 | 334,500 | 4.9090 | -1.89% |
| 2019-10-16 | 0 | 5.300 | 5.250 | 5.350 | 4.990 | 5.680 | 921,500 | 4,773,575 | 5.1802 | 5.300 | 5.250 | 5.350 | 4.990 | 5.680 | 921,500 | 5.1802 | 1.73% |
| 2019-10-15 | 0 | 5.210 | 5.150 | 5.440 | 5.000 | 6.300 | 734,000 | 3,996,640 | 5.4450 | 5.210 | 5.150 | 5.440 | 5.000 | 6.300 | 734,000 | 5.4450 | -6.63% |
| 2019-10-14 | 0 | 5.580 | 5.240 | 5.740 | 5.200 | 6.650 | 296,500 | 1,629,525 | 5.4959 | 5.580 | 5.240 | 5.740 | 5.200 | 6.650 | 296,500 | 5.4959 | -15.45% |
| 2019-10-11 | 0 | 6.600 | 5.500 | 6.600 | 4.600 | 6.600 | 219,500 | 1,256,450 | 5.7241 | 6.600 | 5.500 | 6.600 | 4.600 | 6.600 | 219,500 | 5.7241 | -0.60% |
| 2019-10-10 | 0 | 6.640 | - | 6.650 | 6.640 | 6.730 | 392,500 | 2,628,050 | 6.6957 | 6.640 | - | 6.650 | 6.640 | 6.730 | 392,500 | 6.6957 | -0.90% |
| 2019-10-09 | 0 | 6.700 | 6.700 | 6.760 | 6.650 | 6.800 | 94,000 | 627,715 | 6.6778 | 6.700 | 6.700 | 6.760 | 6.650 | 6.800 | 94,000 | 6.6778 | 0.00% |
| 2019-10-08 | 0 | 6.700 | - | 6.700 | 6.580 | 6.750 | 92,500 | 616,695 | 6.6670 | 6.700 | - | 6.700 | 6.580 | 6.750 | 92,500 | 6.6670 | -2.47% |
| 2019-10-04 | 0 | 6.870 | - | 6.880 | 6.860 | 6.910 | 52,000 | 357,505 | 6.8751 | 6.870 | - | 6.880 | 6.860 | 6.910 | 52,000 | 6.8751 | -0.15% |
| 2019-10-03 | 0 | 6.880 | - | 6.900 | 6.880 | 7.000 | 142,000 | 983,405 | 6.9254 | 6.880 | - | 6.900 | 6.880 | 7.000 | 142,000 | 6.9254 | -0.86% |
| 2019-10-02 | 0 | 6.940 | - | 6.950 | 6.940 | 6.940 | 5,000 | 34,700 | 6.9400 | 6.940 | - | 6.950 | 6.940 | 6.940 | 5,000 | 6.9400 | 0.00% |
| 2019-09-30 | 0 | 6.940 | - | 6.940 | - | - | 0 | 0 | - | 6.940 | - | 6.940 | - | - | 0 | - | -0.14% |
| 2019-09-27 | 0 | 6.950 | - | 6.950 | - | - | 0 | 0 | - | 6.950 | - | 6.950 | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 6.950 | - | 6.950 | 6.950 | 6.950 | 500 | 3,475 | 6.9500 | 6.950 | - | 6.950 | 6.950 | 6.950 | 500 | 6.9500 | 0.72% |
| 2019-09-25 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 6.900 | 6.700 | 6.900 | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 6.900 | 6.700 | 6.900 | - | - | 2,000 | 13,800 | 6.9000 | 6.900 | 6.700 | 6.900 | - | - | 2,000 | 6.9000 | -0.72% |
| 2019-09-23 | 0 | 6.950 | 6.700 | 6.950 | 6.980 | 6.980 | 1,000 | 6,980 | 6.9800 | 6.950 | 6.700 | 6.950 | 6.980 | 6.980 | 1,000 | 6.9800 | 1.46% |
| 2019-09-20 | 0 | 6.850 | - | 6.850 | - | - | 0 | 0 | - | 6.850 | - | 6.850 | - | - | 0 | - | -0.58% |
| 2019-09-19 | 0 | 6.890 | - | 6.900 | - | - | 0 | 0 | - | 6.890 | - | 6.900 | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 6.890 | - | 6.890 | - | - | 0 | 0 | - | 6.890 | - | 6.890 | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 6.890 | - | 6.890 | - | - | 0 | 0 | - | 6.890 | - | 6.890 | - | - | 0 | - | -1.29% |
| 2019-09-16 | 0 | 6.980 | - | 7.000 | 6.980 | 6.980 | 1,000 | 6,980 | 6.9800 | 6.980 | - | 7.000 | 6.980 | 6.980 | 1,000 | 6.9800 | 0.00% |
| 2019-09-13 | 0 | 6.980 | - | 6.990 | - | - | 0 | 0 | - | 6.980 | - | 6.990 | - | - | 0 | - | 0.00% |
| 2019-09-12 | 0 | 6.980 | - | 6.980 | 7.000 | 7.000 | 6,000 | 41,900 | 6.9833 | 6.980 | - | 6.980 | 7.000 | 7.000 | 6,000 | 6.9833 | 2.65% |
| 2019-09-11 | 0 | 6.800 | 6.650 | 6.800 | 6.750 | 6.800 | 16,000 | 108,485 | 6.7803 | 6.800 | 6.650 | 6.800 | 6.750 | 6.800 | 16,000 | 6.7803 | 0.00% |
| 2019-09-10 | 0 | 6.800 | 6.600 | 6.800 | 6.780 | 6.800 | 25,500 | 173,140 | 6.7898 | 6.800 | 6.600 | 6.800 | 6.780 | 6.800 | 25,500 | 6.7898 | -0.29% |
| 2019-09-09 | 0 | 6.820 | 6.820 | 6.890 | 6.820 | 6.820 | 40,000 | 272,800 | 6.8200 | 6.820 | 6.820 | 6.890 | 6.820 | 6.820 | 40,000 | 6.8200 | 0.00% |
| 2019-09-06 | 0 | 6.820 | 6.800 | 6.850 | 6.820 | 6.920 | 18,500 | 126,840 | 6.8562 | 6.820 | 6.800 | 6.850 | 6.820 | 6.920 | 18,500 | 6.8562 | -0.44% |
| 2019-09-05 | 0 | 6.850 | 6.830 | 6.860 | 6.850 | 6.900 | 26,500 | 182,040 | 6.8694 | 6.850 | 6.830 | 6.860 | 6.850 | 6.900 | 26,500 | 6.8694 | -0.58% |
| 2019-09-04 | 0 | 6.890 | 6.850 | 6.890 | 6.890 | 6.890 | 6,000 | 41,390 | 6.8983 | 6.890 | 6.850 | 6.890 | 6.890 | 6.890 | 6,000 | 6.8983 | 0.58% |
| 2019-09-03 | 0 | 6.850 | 6.820 | 6.850 | 6.850 | 6.860 | 13,000 | 89,060 | 6.8508 | 6.850 | 6.820 | 6.850 | 6.850 | 6.860 | 13,000 | 6.8508 | -0.72% |
| 2019-09-02 | 0 | 6.900 | - | 6.900 | 6.950 | 7.000 | 7,500 | 51,950 | 6.9267 | 6.900 | - | 6.900 | 6.950 | 7.000 | 7,500 | 6.9267 | 0.00% |
| 2019-08-30 | 0 | 6.900 | 6.700 | 6.900 | 6.900 | 6.950 | 20,000 | 138,820 | 6.9410 | 6.900 | 6.700 | 6.900 | 6.900 | 6.950 | 20,000 | 6.9410 | 1.47% |
| 2019-08-29 | 0 | 6.800 | - | 6.800 | 6.790 | 6.800 | 1,714,500 | 11,828,540 | 6.8991 | 6.800 | - | 6.800 | 6.790 | 6.800 | 1,714,500 | 6.8991 | 0.00% |
| 2019-08-28 | 0 | 6.800 | 6.780 | 6.800 | 6.800 | 6.800 | 8,000 | 54,400 | 6.8000 | 6.800 | 6.780 | 6.800 | 6.800 | 6.800 | 8,000 | 6.8000 | 0.00% |
| 2019-08-27 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.800 | 4,000 | 27,200 | 6.8000 | 6.800 | 6.750 | 6.800 | 6.800 | 6.800 | 4,000 | 6.8000 | 0.00% |
| 2019-08-26 | 0 | 6.800 | - | 6.800 | 6.800 | 6.900 | 15,000 | 102,105 | 6.8070 | 6.800 | - | 6.800 | 6.800 | 6.900 | 15,000 | 6.8070 | 0.00% |
| 2019-08-23 | 0 | 6.800 | 6.800 | 6.810 | 6.800 | 6.810 | 9,000 | 61,285 | 6.8094 | 6.800 | 6.800 | 6.810 | 6.800 | 6.810 | 9,000 | 6.8094 | -0.15% |
| 2019-08-22 | 0 | 6.810 | 6.810 | 6.820 | 6.810 | 6.820 | 7,000 | 47,705 | 6.8150 | 6.810 | 6.810 | 6.820 | 6.810 | 6.820 | 7,000 | 6.8150 | 0.15% |
| 2019-08-21 | 0 | 6.800 | 6.510 | 6.800 | 6.800 | 6.810 | 20,500 | 139,565 | 6.8080 | 6.800 | 6.510 | 6.800 | 6.800 | 6.810 | 20,500 | 6.8080 | -1.31% |
| 2019-08-20 | 0 | 6.890 | 6.810 | 6.890 | - | - | 5,000 | 34,500 | 6.9000 | 6.890 | 6.810 | 6.890 | - | - | 5,000 | 6.9000 | -1.43% |
| 2019-08-19 | 0 | 6.990 | 6.810 | 6.990 | - | - | 0 | 0 | - | 6.990 | 6.810 | 6.990 | - | - | 0 | - | -0.14% |
| 2019-08-16 | 0 | 7.000 | 6.810 | 7.000 | 6.800 | 7.100 | 20,500 | 140,085 | 6.8334 | 7.000 | 6.810 | 7.000 | 6.800 | 7.100 | 20,500 | 6.8334 | -0.14% |
| 2019-08-15 | 0 | 7.010 | 6.800 | 7.020 | 7.020 | 7.020 | 500 | 3,510 | 7.0200 | 7.010 | 6.800 | 7.020 | 7.020 | 7.020 | 500 | 7.0200 | 0.00% |
| 2019-08-14 | 0 | 7.010 | 6.510 | 7.010 | 6.510 | 7.010 | 20,000 | 138,080 | 6.9040 | 7.010 | 6.510 | 7.010 | 6.510 | 7.010 | 20,000 | 6.9040 | 1.74% |
| 2019-08-13 | 0 | 6.890 | 6.260 | 6.890 | - | - | 0 | 0 | - | 6.890 | 6.260 | 6.890 | - | - | 0 | - | -0.86% |
| 2019-08-12 | 0 | 6.950 | 6.250 | 6.950 | - | - | 0 | 0 | - | 6.950 | 6.250 | 6.950 | - | - | 0 | - | 0.00% |
| 2019-08-09 | 0 | 6.950 | 6.230 | 6.950 | 6.950 | 6.950 | 3,000 | 20,850 | 6.9500 | 6.950 | 6.230 | 6.950 | 6.950 | 6.950 | 3,000 | 6.9500 | 0.29% |
| 2019-08-08 | 0 | 6.930 | 6.230 | 6.960 | 6.930 | 6.930 | 2,000 | 13,860 | 6.9300 | 6.930 | 6.230 | 6.960 | 6.930 | 6.930 | 2,000 | 6.9300 | 0.00% |
| 2019-08-07 | 0 | 6.930 | 6.230 | 6.930 | 6.930 | 6.940 | 6,500 | 45,060 | 6.9323 | 6.930 | 6.230 | 6.930 | 6.930 | 6.940 | 6,500 | 6.9323 | 0.00% |
| 2019-08-06 | 0 | 6.930 | - | 6.930 | 6.940 | 6.950 | 6,738,500 | 46,495,695 | 6.9000 | 6.930 | - | 6.930 | 6.940 | 6.950 | 6,738,500 | 6.9000 | -0.14% |
| 2019-08-05 | 0 | 6.940 | 6.940 | 6.950 | 6.890 | 6.900 | 10,500 | 72,410 | 6.8962 | 6.940 | 6.940 | 6.950 | 6.890 | 6.900 | 10,500 | 6.8962 | 0.58% |
| 2019-08-02 | 0 | 6.900 | 6.900 | 6.930 | 6.900 | 6.900 | 1,500 | 10,350 | 6.9000 | 6.900 | 6.900 | 6.930 | 6.900 | 6.900 | 1,500 | 6.9000 | 0.15% |
| 2019-08-01 | 0 | 6.890 | 6.550 | 6.890 | - | - | 0 | 0 | - | 6.890 | 6.550 | 6.890 | - | - | 0 | - | -0.14% |
| 2019-07-31 | 0 | 6.900 | 6.620 | 6.900 | - | - | 0 | 0 | - | 6.900 | 6.620 | 6.900 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 6.900 | 6.540 | 6.900 | 6.750 | 6.900 | 17,500 | 119,600 | 6.8343 | 6.900 | 6.540 | 6.900 | 6.750 | 6.900 | 17,500 | 6.8343 | 0.15% |
| 2019-07-29 | 0 | 6.890 | 6.560 | 7.000 | 6.890 | 6.900 | 2,500 | 17,245 | 6.8980 | 6.890 | 6.560 | 7.000 | 6.890 | 6.900 | 2,500 | 6.8980 | -0.14% |
| 2019-07-26 | 0 | 6.900 | 6.570 | 6.900 | - | - | 0 | 0 | - | 6.900 | 6.570 | 6.900 | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 6.900 | 6.560 | 6.900 | - | - | 0 | 0 | - | 6.900 | 6.560 | 6.900 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 6.900 | 6.700 | 6.910 | 6.800 | 6.900 | 20,000 | 137,450 | 6.8725 | 6.900 | 6.700 | 6.910 | 6.800 | 6.900 | 20,000 | 6.8725 | 0.00% |
| 2019-07-23 | 0 | 6.900 | 6.550 | 6.970 | - | - | 0 | 0 | - | 6.900 | 6.550 | 6.970 | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 6.900 | 6.800 | 6.900 | - | - | 0 | 0 | - | 6.900 | 6.800 | 6.900 | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 6.900 | 6.800 | 6.940 | 6.610 | 6.950 | 18,500 | 126,450 | 6.8351 | 6.900 | 6.800 | 6.940 | 6.610 | 6.950 | 18,500 | 6.8351 | 0.00% |
| 2019-07-18 | 0 | 6.900 | 6.700 | 6.930 | 6.850 | 6.900 | 5,500 | 37,700 | 6.8545 | 6.900 | 6.700 | 6.930 | 6.850 | 6.900 | 5,500 | 6.8545 | 0.00% |
| 2019-07-17 | 0 | 6.900 | 6.900 | 6.990 | 6.850 | 7.050 | 36,500 | 250,710 | 6.8688 | 6.900 | 6.900 | 6.990 | 6.850 | 7.050 | 36,500 | 6.8688 | 0.00% |
| 2019-07-16 | 0 | 6.900 | 6.650 | 6.900 | 6.670 | 7.000 | 12,500 | 86,500 | 6.9200 | 6.900 | 6.650 | 6.900 | 6.670 | 7.000 | 12,500 | 6.9200 | -1.43% |
| 2019-07-15 | 0 | 7.000 | 6.700 | 7.000 | 6.650 | 7.090 | 41,000 | 279,360 | 6.8137 | 7.000 | 6.700 | 7.000 | 6.650 | 7.090 | 41,000 | 6.8137 | 0.00% |
| 2019-07-12 | 0 | 7.000 | 6.820 | 7.000 | - | - | 0 | 0 | - | 7.000 | 6.820 | 7.000 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 7.000 | 6.950 | 7.000 | 6.800 | 7.050 | 8,000 | 56,275 | 7.0344 | 7.000 | 6.950 | 7.000 | 6.800 | 7.050 | 8,000 | 7.0344 | -0.43% |
| 2019-07-10 | 0 | 7.030 | 6.710 | 7.030 | 6.680 | 7.040 | 5,500 | 38,320 | 6.9673 | 7.030 | 6.710 | 7.030 | 6.680 | 7.040 | 5,500 | 6.9673 | 0.00% |
| 2019-07-09 | 0 | 7.030 | 6.690 | 7.030 | - | - | 0 | 0 | - | 7.030 | 6.690 | 7.030 | - | - | 0 | - | -0.28% |
| 2019-07-08 | 0 | 7.050 | 6.740 | 7.050 | 6.740 | 7.140 | 21,500 | 148,795 | 6.9207 | 7.050 | 6.740 | 7.050 | 6.740 | 7.140 | 21,500 | 6.9207 | -0.70% |
| 2019-07-05 | 0 | 7.100 | - | 7.100 | 7.110 | 7.110 | 500 | 3,555 | 7.1100 | 7.100 | - | 7.100 | 7.110 | 7.110 | 500 | 7.1100 | 0.71% |
| 2019-07-04 | 0 | 7.050 | - | 7.050 | 7.050 | 7.050 | 500 | 3,525 | 7.0500 | 7.050 | - | 7.050 | 7.050 | 7.050 | 500 | 7.0500 | -0.42% |
| 2019-07-03 | 0 | 7.080 | - | 7.080 | - | - | 0 | 0 | - | 7.080 | - | 7.080 | - | - | 0 | - | -0.28% |
| 2019-07-02 | 0 | 7.100 | - | 7.100 | 6.900 | 7.100 | 1,000 | 7,000 | 7.0000 | 7.100 | - | 7.100 | 6.900 | 7.100 | 1,000 | 7.0000 | 0.00% |
| 2019-06-28 | 0 | 7.100 | - | 7.100 | 6.850 | 7.100 | 8,500 | 59,265 | 6.9724 | 7.100 | - | 7.100 | 6.850 | 7.100 | 8,500 | 6.9724 | 0.00% |
| 2019-06-27 | 0 | 7.100 | 7.100 | 7.240 | 6.850 | 7.190 | 80,000 | 568,340 | 7.1043 | 7.100 | 7.100 | 7.240 | 6.850 | 7.190 | 80,000 | 7.1043 | -0.84% |
| 2019-06-26 | 0 | 7.160 | - | 7.160 | 7.160 | 7.300 | 12,000 | 86,650 | 7.2208 | 7.160 | - | 7.160 | 7.160 | 7.300 | 12,000 | 7.2208 | -1.92% |
| 2019-06-25 | 0 | 7.300 | 7.290 | 7.300 | 7.300 | 7.300 | 2,500 | 18,285 | 7.3140 | 7.300 | 7.290 | 7.300 | 7.300 | 7.300 | 2,500 | 7.3140 | -0.82% |
| 2019-06-24 | 0 | 7.360 | 7.300 | 7.360 | 7.240 | 7.450 | 10,500 | 77,815 | 7.4110 | 7.360 | 7.300 | 7.360 | 7.240 | 7.450 | 10,500 | 7.4110 | 0.14% |
| 2019-06-21 | 0 | 7.350 | 7.350 | 7.380 | 7.300 | 7.370 | 27,500 | 202,035 | 7.3467 | 7.350 | 7.350 | 7.380 | 7.300 | 7.370 | 27,500 | 7.3467 | -0.81% |
| 2019-06-20 | 0 | 7.410 | 7.380 | 7.430 | 7.410 | 7.410 | 500 | 3,705 | 7.4100 | 7.410 | 7.380 | 7.430 | 7.410 | 7.410 | 500 | 7.4100 | -0.67% |
| 2019-06-19 | 0 | 7.460 | 7.430 | 7.460 | 7.400 | 7.650 | 9,500 | 71,135 | 7.4879 | 7.460 | 7.430 | 7.460 | 7.400 | 7.650 | 9,500 | 7.4879 | -0.53% |
| 2019-06-18 | 0 | 7.500 | 7.460 | 7.500 | 7.400 | 7.530 | 10,500 | 78,555 | 7.4814 | 7.500 | 7.460 | 7.500 | 7.400 | 7.530 | 10,500 | 7.4814 | -0.40% |
| 2019-06-17 | 0 | 7.530 | 7.530 | 7.600 | 7.450 | 7.510 | 20,000 | 149,605 | 7.4803 | 7.530 | 7.530 | 7.600 | 7.450 | 7.510 | 20,000 | 7.4803 | 0.53% |
| 2019-06-14 | 0 | 7.490 | 7.460 | 7.500 | 7.460 | 7.500 | 17,000 | 127,325 | 7.4897 | 7.490 | 7.460 | 7.500 | 7.460 | 7.500 | 17,000 | 7.4897 | -0.13% |
| 2019-06-13 | 0 | 7.500 | 7.480 | 7.500 | 7.210 | 7.550 | 33,000 | 247,095 | 7.4877 | 7.500 | 7.480 | 7.500 | 7.210 | 7.550 | 33,000 | 7.4877 | 0.27% |
| 2019-06-12 | 0 | 7.480 | 7.480 | 7.500 | 7.480 | 7.530 | 2,689,000 | 19,631,730 | 7.3008 | 7.480 | 7.480 | 7.500 | 7.480 | 7.530 | 2,689,000 | 7.3008 | -0.66% |
| 2019-06-11 | 0 | 7.530 | 7.530 | 7.540 | 7.470 | 7.600 | 46,000 | 346,710 | 7.5372 | 7.530 | 7.530 | 7.540 | 7.470 | 7.600 | 46,000 | 7.5372 | 0.40% |
| 2019-06-10 | 0 | 7.500 | 7.500 | 7.590 | 7.490 | 7.890 | 91,000 | 691,450 | 7.5984 | 7.500 | 7.500 | 7.590 | 7.490 | 7.890 | 91,000 | 7.5984 | -4.94% |
| 2019-06-06 | 0 | 7.890 | 7.800 | 7.900 | 6.500 | 7.900 | 928,500 | 6,484,505 | 6.9839 | 7.890 | 7.800 | 7.900 | 6.500 | 7.900 | 928,500 | 6.9839 | 25.24% |
| 2019-06-05 | 0 | 6.300 | 6.120 | 6.300 | 4.190 | 6.320 | 1,239,000 | 7,308,585 | 5.8988 | 6.300 | 6.120 | 6.300 | 4.190 | 6.320 | 1,239,000 | 5.8988 | -1.41% |
| 2019-06-04 | 0 | 6.390 | 5.630 | 6.380 | 5.770 | 7.200 | 247,500 | 1,657,470 | 6.6968 | 6.390 | 5.630 | 6.380 | 5.770 | 7.200 | 247,500 | 6.6968 | -11.00% |
| 2019-06-03 | 0 | 7.180 | 7.010 | 7.190 | 7.110 | 7.370 | 53,000 | 381,830 | 7.2043 | 7.180 | 7.010 | 7.190 | 7.110 | 7.370 | 53,000 | 7.2043 | -0.28% |
| 2019-05-31 | 0 | 7.200 | 7.110 | 7.250 | 7.200 | 7.390 | 59,500 | 435,500 | 7.3193 | 7.200 | 7.110 | 7.250 | 7.200 | 7.390 | 59,500 | 7.3193 | -2.57% |
| 2019-05-30 | 0 | 7.390 | 7.360 | 7.390 | 7.350 | 7.490 | 40,500 | 300,555 | 7.4211 | 7.390 | 7.360 | 7.390 | 7.350 | 7.490 | 40,500 | 7.4211 | 0.41% |
| 2019-05-29 | 0 | 7.360 | 7.270 | 7.360 | 7.270 | 7.410 | 99,500 | 730,025 | 7.3369 | 7.360 | 7.270 | 7.360 | 7.270 | 7.410 | 99,500 | 7.3369 | 0.68% |
| 2019-05-28 | 0 | 7.310 | 7.290 | 7.340 | 7.300 | 7.500 | 463,500 | 3,411,600 | 7.3605 | 7.310 | 7.290 | 7.340 | 7.300 | 7.500 | 463,500 | 7.3605 | -2.27% |
| 2019-05-27 | 0 | 7.480 | 7.360 | 7.480 | 7.110 | 7.480 | 105,000 | 769,605 | 7.3296 | 7.480 | 7.360 | 7.480 | 7.110 | 7.480 | 105,000 | 7.3296 | 1.91% |
| 2019-05-24 | 0 | 7.340 | 7.340 | 7.430 | 7.200 | 7.440 | 26,000 | 191,255 | 7.3560 | 7.340 | 7.340 | 7.430 | 7.200 | 7.440 | 26,000 | 7.3560 | 0.41% |
| 2019-05-23 | 0 | 7.310 | 7.300 | 7.480 | 7.250 | 7.500 | 171,000 | 1,256,150 | 7.3459 | 7.310 | 7.300 | 7.480 | 7.250 | 7.500 | 171,000 | 7.3459 | -0.27% |
| 2019-05-22 | 0 | 7.330 | 7.300 | 7.390 | 7.060 | 7.500 | 326,500 | 2,373,865 | 7.2706 | 7.330 | 7.300 | 7.390 | 7.060 | 7.500 | 326,500 | 7.2706 | 4.56% |
| 2019-05-21 | 0 | 7.010 | 6.910 | 7.100 | 6.750 | 7.100 | 44,000 | 302,615 | 6.8776 | 7.010 | 6.910 | 7.100 | 6.750 | 7.100 | 44,000 | 6.8776 | 3.09% |
| 2019-05-20 | 0 | 6.800 | 6.730 | 6.800 | 6.700 | 7.030 | 58,500 | 400,990 | 6.8545 | 6.800 | 6.730 | 6.800 | 6.700 | 7.030 | 58,500 | 6.8545 | 1.64% |
| 2019-05-17 | 0 | 6.690 | 6.690 | 6.700 | 6.520 | 6.700 | 14,500 | 96,870 | 6.6807 | 6.690 | 6.690 | 6.700 | 6.520 | 6.700 | 14,500 | 6.6807 | -0.15% |
| 2019-05-16 | 0 | 6.700 | 6.540 | 6.700 | 6.510 | 6.700 | 33,500 | 222,945 | 6.6551 | 6.700 | 6.540 | 6.700 | 6.510 | 6.700 | 33,500 | 6.6551 | 0.15% |
| 2019-05-15 | 0 | 6.690 | 6.530 | 6.690 | 6.530 | 6.700 | 23,000 | 153,790 | 6.6865 | 6.690 | 6.530 | 6.690 | 6.530 | 6.700 | 23,000 | 6.6865 | 1.52% |
| 2019-05-14 | 0 | 6.590 | 6.430 | 6.590 | 6.320 | 6.690 | 32,000 | 209,080 | 6.5338 | 6.590 | 6.430 | 6.590 | 6.320 | 6.690 | 32,000 | 6.5338 | -1.93% |
| 2019-05-10 | 0 | 6.720 | 6.500 | 6.730 | 6.210 | 6.790 | 83,500 | 535,775 | 6.4165 | 6.720 | 6.500 | 6.730 | 6.210 | 6.790 | 83,500 | 6.4165 | 5.33% |
| 2019-05-09 | 0 | 6.380 | 6.200 | 6.380 | 6.180 | 6.390 | 54,000 | 340,155 | 6.2992 | 6.380 | 6.200 | 6.380 | 6.180 | 6.390 | 54,000 | 6.2992 | 0.00% |
| 2019-05-08 | 0 | 6.380 | 6.210 | 6.380 | 6.380 | 6.380 | 10,500 | 66,990 | 6.3800 | 6.380 | 6.210 | 6.380 | 6.380 | 6.380 | 10,500 | 6.3800 | -0.16% |
| 2019-05-07 | 0 | 6.390 | 6.380 | 6.390 | 6.100 | 6.390 | 116,500 | 721,845 | 6.1961 | 6.390 | 6.380 | 6.390 | 6.100 | 6.390 | 116,500 | 6.1961 | 2.57% |
| 2019-05-06 | 0 | 6.230 | 6.200 | 6.230 | 6.200 | 6.490 | 96,500 | 608,350 | 6.3041 | 6.230 | 6.200 | 6.230 | 6.200 | 6.490 | 96,500 | 6.3041 | -4.15% |
| 2019-05-03 | 0 | 6.500 | 6.490 | 6.500 | 6.160 | 6.600 | 213,500 | 1,380,580 | 6.4664 | 6.500 | 6.490 | 6.500 | 6.160 | 6.600 | 213,500 | 6.4664 | 3.67% |
| 2019-05-02 | 0 | 6.270 | 6.210 | 6.280 | 6.150 | 6.300 | 54,500 | 342,845 | 6.2907 | 6.270 | 6.210 | 6.280 | 6.150 | 6.300 | 54,500 | 6.2907 | 0.32% |
| 2019-04-30 | 0 | 6.250 | 6.240 | 6.250 | 6.240 | 6.280 | 31,500 | 197,520 | 6.2705 | 6.250 | 6.240 | 6.250 | 6.240 | 6.280 | 31,500 | 6.2705 | -1.42% |
| 2019-04-29 | 0 | 6.340 | 6.230 | 6.340 | 6.080 | 6.340 | 39,500 | 244,960 | 6.2015 | 6.340 | 6.230 | 6.340 | 6.080 | 6.340 | 39,500 | 6.2015 | 2.42% |
| 2019-04-26 | 0 | 6.190 | 6.190 | 6.200 | 6.150 | 6.370 | 64,500 | 405,560 | 6.2878 | 6.190 | 6.190 | 6.200 | 6.150 | 6.370 | 64,500 | 6.2878 | 0.00% |
| 2019-04-25 | 0 | 6.190 | 6.190 | 6.200 | 6.140 | 6.290 | 62,000 | 385,340 | 6.2152 | 6.190 | 6.190 | 6.200 | 6.140 | 6.290 | 62,000 | 6.2152 | 0.65% |
| 2019-04-24 | 0 | 6.150 | 6.000 | 6.150 | 6.080 | 6.250 | 68,500 | 423,465 | 6.1820 | 6.150 | 6.000 | 6.150 | 6.080 | 6.250 | 68,500 | 6.1820 | -0.49% |
| 2019-04-23 | 0 | 6.180 | 6.160 | 6.180 | 6.110 | 6.180 | 35,500 | 218,900 | 6.1662 | 6.180 | 6.160 | 6.180 | 6.110 | 6.180 | 35,500 | 6.1662 | 0.16% |
| 2019-04-18 | 0 | 6.170 | 6.150 | 6.180 | 6.080 | 6.250 | 65,500 | 403,460 | 6.1597 | 6.170 | 6.150 | 6.180 | 6.080 | 6.250 | 65,500 | 6.1597 | -0.48% |
| 2019-04-17 | 0 | 6.200 | 6.190 | 6.200 | 6.170 | 6.300 | 568,000 | 3,523,090 | 6.2026 | 6.200 | 6.190 | 6.200 | 6.170 | 6.300 | 568,000 | 6.2026 | 0.00% |
| 2019-04-16 | 0 | 6.200 | 6.140 | 6.300 | 6.100 | 6.370 | 177,500 | 1,094,650 | 6.1670 | 6.200 | 6.140 | 6.300 | 6.100 | 6.370 | 177,500 | 6.1670 | -2.36% |
| 2019-04-15 | 0 | 6.350 | 6.300 | 6.350 | 6.190 | 6.400 | 563,500 | 3,566,495 | 6.3292 | 6.350 | 6.300 | 6.350 | 6.190 | 6.400 | 563,500 | 6.3292 | 2.42% |
| 2019-04-12 | 0 | 6.200 | 6.130 | 6.200 | 5.550 | 6.480 | 837,000 | 4,967,555 | 5.9350 | 6.200 | 6.130 | 6.200 | 5.550 | 6.480 | 837,000 | 5.9350 | 11.71% |
| 2019-04-11 | 0 | 5.550 | 5.460 | 5.550 | 5.410 | 5.570 | 94,000 | 519,930 | 5.5312 | 5.550 | 5.460 | 5.550 | 5.410 | 5.570 | 94,000 | 5.5312 | 1.09% |
| 2019-04-10 | 0 | 5.490 | 5.500 | 5.510 | 5.330 | 5.510 | 68,000 | 369,870 | 5.4393 | 5.490 | 5.500 | 5.510 | 5.330 | 5.510 | 68,000 | 5.4393 | -0.36% |
| 2019-04-09 | 0 | 5.510 | 5.510 | 5.520 | 5.330 | 5.520 | 39,500 | 216,535 | 5.4819 | 5.510 | 5.510 | 5.520 | 5.330 | 5.520 | 39,500 | 5.4819 | 0.00% |
| 2019-04-08 | 0 | 5.510 | 5.340 | 5.530 | 5.280 | 5.540 | 898,000 | 4,932,090 | 5.4923 | 5.510 | 5.340 | 5.530 | 5.280 | 5.540 | 898,000 | 5.4923 | 1.85% |
| 2019-04-04 | 0 | 5.410 | 5.190 | 5.420 | 5.090 | 5.410 | 106,000 | 564,640 | 5.3268 | 5.410 | 5.190 | 5.420 | 5.090 | 5.410 | 106,000 | 5.3268 | 0.93% |
| 2019-04-03 | 0 | 5.360 | 5.260 | 5.360 | 5.250 | 5.430 | 331,500 | 1,774,590 | 5.3532 | 5.360 | 5.260 | 5.360 | 5.250 | 5.430 | 331,500 | 5.3532 | -1.29% |
| 2019-04-02 | 0 | 5.430 | 5.430 | 5.440 | 5.380 | 5.560 | 635,000 | 3,489,460 | 5.4952 | 5.430 | 5.430 | 5.440 | 5.380 | 5.560 | 635,000 | 5.4952 | 0.37% |
| 2019-04-01 | 0 | 5.410 | 5.400 | 5.420 | 5.080 | 5.420 | 205,500 | 1,092,195 | 5.3148 | 5.410 | 5.400 | 5.420 | 5.080 | 5.420 | 205,500 | 5.3148 | 5.05% |
| 2019-03-29 | 0 | 5.150 | 5.080 | 5.180 | 4.960 | 5.200 | 418,000 | 2,103,715 | 5.0328 | 5.150 | 5.080 | 5.180 | 4.960 | 5.200 | 418,000 | 5.0328 | 0.98% |
| 2019-03-28 | 0 | 5.100 | 5.110 | 5.120 | 5.100 | 5.250 | 843,000 | 4,342,200 | 5.1509 | 5.100 | 5.110 | 5.120 | 5.100 | 5.250 | 843,000 | 5.1509 | -2.11% |
| 2019-03-27 | 0 | 5.210 | 5.200 | 5.210 | 5.190 | 5.360 | 4,852,500 | 25,525,645 | 5.2603 | 5.210 | 5.200 | 5.210 | 5.190 | 5.360 | 4,852,500 | 5.2603 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy