Hong Kong Johnson Holdings Co., Ltd.: O

Exchange Code Listed Last trade Delisted
HK Main 01955  2019-10-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 0.610 0.600 0.620 - - 20,000 12,400 0.6200 0.610 0.600 0.620 - - 20,000 0.6200 0.00%
2025-12-30 0 0.610 0.570 0.620 0.610 0.620 62,000 38,320 0.6181 0.610 0.570 0.620 0.610 0.620 62,000 0.6181 5.17%
2025-12-29 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2025-12-24 0 0.580 0.550 0.580 0.580 0.580 2,000 1,160 0.5800 0.580 0.550 0.580 0.580 0.580 2,000 0.5800 3.57%
2025-12-23 0 0.560 0.560 0.630 0.530 0.570 74,000 40,800 0.5514 0.560 0.560 0.630 0.530 0.570 74,000 0.5514 -1.75%
2025-12-22 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 0.570 0.570 0.600 0.570 0.570 20,000 0.5700 -5.00%
2025-12-19 0 0.600 0.560 0.610 0.600 0.600 10,000 6,000 0.6000 0.600 0.560 0.610 0.600 0.600 10,000 0.6000 0.00%
2025-12-18 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2025-12-17 0 0.600 0.600 0.610 - - 0 0 - 0.600 0.600 0.610 - - 0 - 0.00%
2025-12-16 0 0.600 0.560 0.610 0.600 0.600 18,000 10,800 0.6000 0.600 0.560 0.610 0.600 0.600 18,000 0.6000 0.00%
2025-12-15 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2025-12-12 0 0.600 0.560 0.600 0.580 0.610 50,000 29,320 0.5864 0.600 0.560 0.600 0.580 0.610 50,000 0.5864 0.00%
2025-12-11 0 0.600 0.560 0.620 0.600 0.600 36,000 21,600 0.6000 0.600 0.560 0.620 0.600 0.600 36,000 0.6000 -3.23%
2025-12-10 0 0.620 0.600 0.630 0.620 0.620 16,000 9,820 0.6138 0.620 0.600 0.630 0.620 0.620 16,000 0.6138 -1.59%
2025-12-09 0 0.630 0.620 0.630 0.630 0.640 28,000 17,700 0.6321 0.630 0.620 0.630 0.630 0.640 28,000 0.6321 1.61%
2025-12-08 0 0.620 0.610 0.620 0.620 0.620 22,000 13,820 0.6282 0.620 0.610 0.620 0.620 0.620 22,000 0.6282 -1.59%
2025-12-05 0 0.630 0.620 0.630 0.640 0.640 16,000 10,120 0.6325 0.630 0.620 0.630 0.640 0.640 16,000 0.6325 1.61%
2025-12-04 0 0.620 0.560 0.620 0.620 0.620 16,000 9,920 0.6200 0.620 0.560 0.620 0.620 0.620 16,000 0.6200 0.00%
2025-12-03 0 0.620 0.550 0.620 0.610 0.640 20,000 12,560 0.6280 0.620 0.550 0.620 0.610 0.640 20,000 0.6280 10.71%
2025-12-02 0 0.560 0.560 0.610 - - 0 0 - 0.560 0.560 0.610 - - 0 - 0.00%
2025-12-01 0 0.560 0.550 0.610 - - 0 0 - 0.560 0.550 0.610 - - 0 - 0.00%
2025-11-28 0 0.560 0.550 0.580 0.540 0.560 106,000 58,540 0.5523 0.560 0.550 0.580 0.540 0.560 106,000 0.5523 -5.08%
2025-11-27 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 1.72%
2025-11-26 0 0.580 0.580 0.590 - - 6,000 3,540 0.5900 0.580 0.580 0.590 - - 6,000 0.5900 1.75%
2025-11-25 0 0.570 0.570 0.590 0.560 0.600 54,000 31,660 0.5863 0.570 0.570 0.590 0.560 0.600 54,000 0.5863 5.56%
2025-11-24 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2025-11-21 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2025-11-20 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2025-11-19 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2025-11-18 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2025-11-17 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 1.89%
2025-11-14 0 0.530 0.530 0.600 0.520 0.540 66,000 34,460 0.5221 0.530 0.530 0.600 0.520 0.540 66,000 0.5221 -1.85%
2025-11-13 0 0.540 0.540 0.590 - - 0 0 - 0.540 0.540 0.590 - - 0 - 0.00%
2025-11-12 0 0.540 0.530 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.530 0.540 0.540 0.540 10,000 0.5400 0.00%
2025-11-11 0 0.540 0.530 0.630 - - 0 0 - 0.540 0.530 0.630 - - 0 - 0.00%
2025-11-10 0 0.540 0.530 0.630 - - 0 0 - 0.540 0.530 0.630 - - 0 - 0.00%
2025-11-07 0 0.540 0.530 0.630 - - 0 0 - 0.540 0.530 0.630 - - 0 - 0.00%
2025-11-06 0 0.540 0.530 0.630 - - 0 0 - 0.540 0.530 0.630 - - 0 - 0.00%
2025-11-05 0 0.540 0.530 0.630 - - 0 0 - 0.540 0.530 0.630 - - 0 - 0.00%
2025-11-04 0 0.540 0.530 0.600 - - 0 0 - 0.540 0.530 0.600 - - 0 - 0.00%
2025-11-03 0 0.540 0.540 0.630 - - 0 0 - 0.540 0.540 0.630 - - 0 - 0.00%
2025-10-31 0 0.540 0.530 0.630 - - 0 0 - 0.540 0.530 0.630 - - 0 - 0.00%
2025-10-30 0 0.540 0.520 0.630 - - 0 0 - 0.540 0.520 0.630 - - 0 - 0.00%
2025-10-28 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2025-10-27 0 0.540 0.540 0.600 0.540 0.540 2,000 1,080 0.5400 0.540 0.540 0.600 0.540 0.540 2,000 0.5400 0.00%
2025-10-24 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2025-10-23 0 0.540 0.540 0.600 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2025-10-22 0 0.540 0.540 0.550 0.540 0.540 2,000 1,080 0.5400 0.540 0.540 0.550 0.540 0.540 2,000 0.5400 -1.82%
2025-10-21 0 0.550 0.540 0.570 0.550 0.560 94,000 51,840 0.5515 0.550 0.540 0.570 0.550 0.560 94,000 0.5515 -3.51%
2025-10-20 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2025-10-17 0 0.570 0.560 0.570 0.570 0.580 90,000 51,660 0.5740 0.570 0.560 0.570 0.570 0.580 90,000 0.5740 0.00%
2025-10-16 0 0.570 0.570 0.580 0.570 0.580 50,000 28,960 0.5792 0.570 0.570 0.580 0.570 0.580 50,000 0.5792 -1.72%
2025-10-15 0 0.580 0.580 0.590 0.580 0.580 2,000 1,160 0.5800 0.580 0.580 0.590 0.580 0.580 2,000 0.5800 0.00%
2025-10-14 0 0.580 0.580 0.610 0.580 0.610 130,000 77,460 0.5958 0.580 0.580 0.610 0.580 0.610 130,000 0.5958 -4.92%
2025-10-13 0 0.610 0.610 0.630 - - 30,000 18,300 0.6100 0.610 0.610 0.630 - - 30,000 0.6100 0.00%
2025-10-10 0 0.610 0.600 0.620 0.610 0.620 76,000 46,420 0.6108 0.610 0.600 0.620 0.610 0.620 76,000 0.6108 -1.61%
2025-10-09 0 0.620 0.620 0.640 0.620 0.640 32,000 19,880 0.6213 0.620 0.620 0.640 0.620 0.640 32,000 0.6213 -3.12%
2025-10-08 0 0.640 0.620 0.640 0.640 0.640 50,000 32,000 0.6400 0.640 0.620 0.640 0.640 0.640 50,000 0.6400 0.00%
2025-10-06 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2025-10-03 0 0.640 0.610 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.610 0.640 0.640 0.640 10,000 0.6400 3.23%
2025-10-02 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2025-09-30 0 0.620 0.610 0.640 0.620 0.620 62,000 38,440 0.6200 0.620 0.610 0.640 0.620 0.620 62,000 0.6200 0.00%
2025-09-29 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2025-09-26 0 0.620 0.620 0.640 0.620 0.620 6,000 3,720 0.6200 0.620 0.620 0.640 0.620 0.620 6,000 0.6200 0.00%
2025-09-25 0 0.620 0.610 0.620 0.620 0.620 44,000 27,280 0.6200 0.620 0.610 0.620 0.620 0.620 44,000 0.6200 1.64%
2025-09-24 0 0.610 0.610 0.620 0.610 0.610 2,000 1,220 0.6100 0.610 0.610 0.620 0.610 0.610 2,000 0.6100 0.00%
2025-09-23 0 0.610 0.610 0.630 0.610 0.610 4,000 2,440 0.6100 0.610 0.610 0.630 0.610 0.610 4,000 0.6100 -3.17%
2025-09-22 0 0.630 0.610 0.630 - - 12,000 7,660 0.6383 0.630 0.610 0.630 - - 12,000 0.6383 0.00%
2025-09-19 0 0.630 0.610 0.640 - - 0 0 - 0.630 0.610 0.640 - - 0 - 0.00%
2025-09-18 0 0.630 0.630 0.650 0.620 0.630 66,000 41,380 0.6270 0.630 0.630 0.650 0.620 0.630 66,000 0.6270 5.00%
2025-09-17 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.620 0.600 0.600 10,000 0.6000 -0.22%
2025-09-16 0 0.610 0.600 0.650 - - 0 0 - 0.601 0.591 0.641 - - 0 - 0.00%
2025-09-15 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.601 0.591 0.601 0.601 0.601 20,289 0.6013 0.00%
2025-09-12 0 0.610 0.610 0.640 - - 0 0 - 0.601 0.601 0.631 - - 0 - 0.00%
2025-09-11 0 0.610 0.600 0.650 0.610 0.610 4,000 2,440 0.6100 0.601 0.591 0.641 0.601 0.601 4,058 0.6013 0.00%
2025-09-10 0 0.610 0.600 0.650 - - 0 0 - 0.601 0.591 0.641 - - 0 - 0.00%
2025-09-09 0 0.610 0.600 0.610 0.610 0.610 40,000 24,400 0.6100 0.601 0.591 0.601 0.601 0.601 40,579 0.6013 0.00%
2025-09-08 0 0.610 0.610 0.650 0.610 0.610 30,000 18,300 0.6100 0.601 0.601 0.641 0.601 0.601 30,434 0.6013 0.00%
2025-09-05 0 0.610 0.600 0.660 0.610 0.610 4,000 2,440 0.6100 0.601 0.591 0.651 0.601 0.601 4,058 0.6013 0.00%
2025-09-04 0 0.610 0.610 0.670 0.600 0.600 162,000 98,600 0.6086 0.601 0.601 0.660 0.591 0.591 164,344 0.6000 1.67%
2025-09-03 0 0.600 0.600 0.660 0.600 0.630 40,000 24,240 0.6060 0.591 0.591 0.651 0.591 0.621 40,579 0.5974 -6.25%
2025-09-02 0 0.640 0.630 0.680 - - 0 0 - 0.631 0.621 0.670 - - 0 - 0.00%
2025-09-01 0 0.640 0.630 0.680 - - 0 0 - 0.631 0.621 0.670 - - 0 - 0.00%
2025-08-29 0 0.640 0.640 0.650 - - 0 0 - 0.631 0.631 0.641 - - 0 - 0.00%
2025-08-28 0 0.640 0.630 0.650 0.640 0.640 20,000 12,800 0.6400 0.631 0.621 0.641 0.631 0.631 20,289 0.6309 1.59%
2025-08-27 0 0.630 0.630 0.650 0.630 0.630 8,000 5,040 0.6300 0.621 0.621 0.641 0.621 0.621 8,116 0.6210 0.00%
2025-08-26 0 0.630 0.630 0.650 0.630 0.650 20,000 12,800 0.6400 0.621 0.621 0.641 0.621 0.641 20,289 0.6309 -4.55%
2025-08-25 0 0.660 0.630 0.660 0.640 0.660 10,000 6,480 0.6480 0.651 0.621 0.651 0.631 0.651 10,145 0.6388 3.13%
2025-08-22 0 0.640 0.630 0.640 0.640 0.640 18,000 11,520 0.6400 0.631 0.621 0.631 0.631 0.631 18,260 0.6309 1.59%
2025-08-21 0 0.630 0.630 0.650 - - 0 0 - 0.621 0.621 0.641 - - 0 - 0.00%
2025-08-20 0 0.630 0.630 0.640 - - 0 0 - 0.621 0.621 0.631 - - 0 - 0.00%
2025-08-19 0 0.630 0.600 0.630 0.630 0.630 18,000 11,340 0.6300 0.621 0.591 0.621 0.621 0.621 18,260 0.6210 -1.56%
2025-08-18 0 0.640 0.600 0.640 0.610 0.640 6,170,000 3,801,920 0.6162 0.631 0.591 0.631 0.601 0.631 6,259,272 0.6074 6.67%
2025-08-15 0 0.600 0.600 0.670 0.570 0.580 56,000 32,880 0.5871 0.591 0.591 0.660 0.562 0.572 56,810 0.5788 5.26%
2025-08-14 0 0.570 0.570 0.600 0.570 0.600 174,000 101,820 0.5852 0.562 0.562 0.591 0.562 0.591 176,518 0.5768 -5.00%
2025-08-13 0 0.600 0.600 0.610 0.600 0.620 242,000 147,680 0.6102 0.591 0.591 0.601 0.591 0.611 245,501 0.6015 -1.64%
2025-08-12 0 0.610 0.600 0.620 0.610 0.660 498,000 316,280 0.6351 0.601 0.591 0.611 0.601 0.651 505,205 0.6260 -6.15%
2025-08-11 0 0.650 0.640 0.660 0.650 0.650 14,000 9,160 0.6543 0.641 0.631 0.651 0.641 0.641 14,203 0.6450 4.84%
2025-08-08 0 0.620 0.620 0.660 - - 0 0 - 0.611 0.611 0.651 - - 0 - 0.00%
2025-08-07 0 0.620 0.620 0.660 0.620 0.630 34,000 21,240 0.6247 0.611 0.611 0.651 0.611 0.621 34,492 0.6158 0.00%
2025-08-06 0 0.620 0.620 0.630 - - 0 0 - 0.611 0.611 0.621 - - 0 - 0.00%
2025-08-05 0 0.620 0.610 0.620 0.620 0.620 2,000 1,240 0.6200 0.611 0.601 0.611 0.611 0.611 2,029 0.6112 1.64%
2025-08-04 0 0.610 0.610 0.630 0.600 0.620 22,000 13,560 0.6164 0.601 0.601 0.621 0.591 0.611 22,318 0.6076 -1.61%
2025-08-01 0 0.620 0.620 0.640 - - 0 0 - 0.611 0.611 0.631 - - 0 - 0.00%
2025-07-31 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.611 0.611 0.621 0.611 0.611 20,289 0.6112 0.00%
2025-07-30 0 0.620 0.620 0.630 0.620 0.620 30,000 18,600 0.6200 0.611 0.611 0.621 0.611 0.611 30,434 0.6112 0.00%
2025-07-29 0 0.620 0.610 0.640 - - 0 0 - 0.611 0.601 0.631 - - 0 - 0.00%
2025-07-28 0 0.620 0.620 0.630 0.620 0.620 70,000 43,400 0.6200 0.611 0.611 0.621 0.611 0.611 71,013 0.6112 1.64%
2025-07-25 0 0.610 0.600 0.610 0.590 0.610 54,000 32,400 0.6000 0.601 0.591 0.601 0.582 0.601 54,781 0.5914 5.17%
2025-07-24 0 0.580 0.590 0.620 - - 0 0 - 0.572 0.582 0.611 - - 0 - 1.75%
2025-07-23 0 0.570 0.570 0.600 0.570 0.600 40,000 23,820 0.5955 0.562 0.562 0.591 0.562 0.591 40,579 0.5870 -5.00%
2025-07-22 0 0.600 0.550 0.600 0.600 0.600 86,000 51,600 0.6000 0.591 0.542 0.591 0.591 0.591 87,244 0.5914 1.69%
2025-07-21 0 0.590 0.590 0.600 0.560 0.600 442,000 259,000 0.5860 0.582 0.582 0.591 0.552 0.591 448,395 0.5776 7.27%
2025-07-18 0 0.550 0.530 0.590 0.550 0.550 190,000 102,740 0.5407 0.542 0.522 0.582 0.542 0.542 192,749 0.5330 0.00%
2025-07-17 0 0.550 0.550 0.600 0.550 0.550 20,000 11,000 0.5500 0.542 0.542 0.591 0.542 0.542 20,289 0.5422 0.00%
2025-07-16 0 0.550 0.550 0.600 0.550 0.600 8,000 4,700 0.5875 0.542 0.542 0.591 0.542 0.591 8,116 0.5791 -8.33%
2025-07-15 0 0.600 0.550 0.600 0.600 0.600 10,000 6,000 0.6000 0.591 0.542 0.591 0.591 0.591 10,145 0.5914 9.09%
2025-07-14 0 0.550 0.560 0.600 - - 0 0 - 0.542 0.552 0.591 - - 0 - 1.85%
2025-07-11 0 0.540 0.550 0.600 - - 0 0 - 0.532 0.542 0.591 - - 0 - 1.89%
2025-07-10 0 0.530 0.530 0.600 - - 0 0 - 0.522 0.522 0.591 - - 0 - 0.00%
2025-07-09 0 0.530 0.530 0.600 0.530 0.560 22,000 11,720 0.5327 0.522 0.522 0.591 0.522 0.552 22,318 0.5251 -5.36%
2025-07-08 0 0.560 0.560 0.600 0.560 0.570 4,000 2,260 0.5650 0.552 0.552 0.591 0.552 0.562 4,058 0.5569 -1.75%
2025-07-07 0 0.570 0.570 0.640 - - 2,000 1,140 0.5700 0.562 0.562 0.631 - - 2,029 0.5619 0.00%
2025-07-04 0 0.570 0.570 0.610 - - 0 0 - 0.562 0.562 0.601 - - 0 - 1.79%
2025-07-03 0 0.560 0.560 0.630 0.560 0.560 34,000 19,040 0.5600 0.552 0.552 0.621 0.552 0.552 34,492 0.5520 -1.75%
2025-07-02 0 0.570 0.560 0.640 - - 0 0 - 0.562 0.552 0.631 - - 0 - 0.00%
2025-06-30 0 0.570 0.560 0.640 - - 0 0 - 0.562 0.552 0.631 - - 0 - 0.00%
2025-06-27 0 0.570 0.560 0.630 0.570 0.570 44,000 25,080 0.5700 0.562 0.552 0.621 0.562 0.562 44,637 0.5619 1.79%
2025-06-26 0 0.560 0.560 0.590 0.560 0.560 4,000 2,240 0.5600 0.552 0.552 0.582 0.552 0.552 4,058 0.5520 0.00%
2025-06-25 0 0.560 0.560 0.580 0.540 0.560 84,000 45,920 0.5467 0.552 0.552 0.572 0.532 0.552 85,215 0.5389 -3.45%
2025-06-24 0 0.580 0.530 0.590 0.580 0.580 52,000 30,160 0.5800 0.572 0.522 0.582 0.572 0.572 52,752 0.5717 0.00%
2025-06-23 0 0.580 0.530 0.580 - - 0 0 - 0.572 0.522 0.572 - - 0 - 0.00%
2025-06-20 0 0.580 0.560 0.630 - - 0 0 - 0.572 0.552 0.621 - - 0 - 0.00%
2025-06-19 0 0.580 0.580 0.620 - - 0 0 - 0.572 0.572 0.611 - - 0 - 0.00%
2025-06-18 0 0.580 0.580 0.630 - - 0 0 - 0.572 0.572 0.621 - - 0 - 0.00%
2025-06-17 0 0.580 0.580 0.640 - - 0 0 - 0.572 0.572 0.631 - - 0 - 0.00%
2025-06-16 0 0.580 0.560 0.600 0.580 0.580 10,000 5,800 0.5800 0.572 0.552 0.591 0.572 0.572 10,145 0.5717 0.00%
2025-06-13 0 0.580 0.580 0.600 0.580 0.580 26,000 15,080 0.5800 0.572 0.572 0.591 0.572 0.572 26,376 0.5717 -3.33%
2025-06-12 0 0.600 0.580 0.600 0.600 0.600 6,000 3,600 0.6000 0.591 0.572 0.591 0.591 0.591 6,087 0.5914 0.00%
2025-06-11 0 0.600 0.580 0.630 0.570 0.610 86,000 51,940 0.6040 0.591 0.572 0.621 0.562 0.601 87,244 0.5953 0.00%
2025-06-10 0 0.600 0.560 0.630 - - 0 0 - 0.591 0.552 0.621 - - 0 - 0.00%
2025-06-09 0 0.600 0.560 0.630 - - 0 0 - 0.591 0.552 0.621 - - 0 - 0.00%
2025-06-06 0 0.600 0.560 0.620 - - 0 0 - 0.591 0.552 0.611 - - 0 - 0.00%
2025-06-05 0 0.600 0.600 0.640 0.600 0.600 2,000 1,200 0.6000 0.591 0.591 0.631 0.591 0.591 2,029 0.5914 0.00%
2025-06-04 0 0.600 0.580 0.640 - - 0 0 - 0.591 0.572 0.631 - - 0 - 0.00%
2025-06-03 0 0.600 0.580 0.640 - - 6,000 3,480 0.5800 0.591 0.572 0.631 - - 6,087 0.5717 0.00%
2025-06-02 0 0.600 0.570 0.600 0.570 0.600 3,062,000 1,836,960 0.5999 0.591 0.562 0.591 0.562 0.591 3,106,303 0.5914 15.38%
2025-05-30 0 0.520 0.510 0.640 - - 0 0 - 0.513 0.503 0.631 - - 0 - 0.00%
2025-05-29 0 0.520 0.510 0.640 0.520 0.520 2,000 1,040 0.5200 0.513 0.503 0.631 0.513 0.513 2,029 0.5126 -1.89%
2025-05-28 0 0.530 0.520 0.640 - - 0 0 - 0.522 0.513 0.631 - - 0 - 0.00%
2025-05-27 0 0.530 0.530 0.580 0.530 0.550 14,000 7,660 0.5471 0.522 0.522 0.572 0.522 0.542 14,203 0.5393 -8.62%
2025-05-26 0 0.580 0.550 0.580 0.590 0.590 18,000 10,620 0.5900 0.572 0.542 0.572 0.582 0.582 18,260 0.5816 3.57%
2025-05-23 0 0.560 0.560 0.620 - - 0 0 - 0.552 0.552 0.611 - - 0 - 0.00%
2025-05-22 0 0.560 0.560 0.620 0.560 0.560 26,000 14,560 0.5600 0.552 0.552 0.611 0.552 0.552 26,376 0.5520 0.00%
2025-05-21 0 0.560 0.560 0.600 0.560 0.580 22,000 12,360 0.5618 0.552 0.552 0.591 0.552 0.572 22,318 0.5538 -6.67%
2025-05-20 0 0.600 0.600 0.650 0.600 0.600 50,000 30,000 0.6000 0.591 0.591 0.641 0.591 0.591 50,723 0.5914 0.00%
2025-05-19 0 0.600 0.600 0.620 0.600 0.600 32,000 19,200 0.6000 0.591 0.591 0.611 0.591 0.591 32,463 0.5914 -6.25%
2025-05-16 0 0.640 0.590 0.640 - - 0 0 - 0.631 0.582 0.631 - - 0 - 0.00%
2025-05-15 0 0.640 0.590 0.640 - - 0 0 - 0.631 0.582 0.631 - - 0 - -1.54%
2025-05-14 0 0.650 0.600 0.650 - - 0 0 - 0.641 0.591 0.641 - - 0 - 0.00%
2025-05-13 0 0.650 0.610 0.700 - - 0 0 - 0.641 0.601 0.690 - - 0 - 0.00%
2025-05-12 0 0.650 0.610 0.650 0.580 0.650 178,000 108,000 0.6067 0.641 0.601 0.641 0.572 0.641 180,575 0.5981 0.00%
2025-05-09 0 0.650 0.650 0.750 - - 0 0 - 0.641 0.641 0.739 - - 0 - 0.00%
2025-05-08 0 0.650 0.590 0.700 - - 0 0 - 0.641 0.582 0.690 - - 0 - 0.00%
2025-05-07 0 0.650 0.600 0.750 - - 0 0 - 0.641 0.591 0.739 - - 0 - 0.00%
2025-05-06 0 0.650 0.640 0.720 0.650 0.650 2,000 1,300 0.6500 0.641 0.631 0.710 0.641 0.641 2,029 0.6407 1.56%
2025-05-02 0 0.640 0.620 0.700 0.640 0.650 76,000 48,800 0.6421 0.631 0.611 0.690 0.631 0.641 77,100 0.6329 0.00%
2025-04-30 0 0.640 0.590 0.640 0.580 0.650 3,094,000 1,974,980 0.6383 0.631 0.582 0.631 0.572 0.641 3,138,766 0.6292 0.00%
2025-04-29 0 0.640 0.590 0.610 0.640 0.670 5,976,000 3,826,600 0.6403 0.631 0.582 0.601 0.631 0.660 6,062,465 0.6312 8.47%
2025-04-28 0 0.590 0.570 0.640 0.570 0.590 20,000 11,560 0.5780 0.582 0.562 0.631 0.562 0.582 20,289 0.5698 0.00%
2025-04-25 0 0.590 0.570 0.590 - - 0 0 - 0.582 0.562 0.582 - - 0 - 0.00%
2025-04-24 0 0.590 0.570 0.600 0.580 0.600 120,000 70,340 0.5862 0.582 0.562 0.591 0.572 0.591 121,736 0.5778 11.32%
2025-04-23 0 0.530 0.530 0.570 0.530 0.560 130,000 71,780 0.5522 0.522 0.522 0.562 0.522 0.552 131,881 0.5443 -3.64%
2025-04-22 0 0.550 0.510 0.550 0.550 0.550 2,000 1,100 0.5500 0.542 0.503 0.542 0.542 0.542 2,029 0.5422 7.84%
2025-04-17 0 0.510 0.510 0.550 0.510 0.510 12,000 6,120 0.5100 0.503 0.503 0.542 0.503 0.503 12,174 0.5027 2.00%
2025-04-16 0 0.500 0.500 0.530 0.495 0.500 124,000 61,990 0.4999 0.493 0.493 0.522 0.488 0.493 125,794 0.4928 2.04%
2025-04-15 0 0.490 0.490 0.570 0.490 0.490 4,000 1,960 0.4900 0.483 0.483 0.562 0.483 0.483 4,058 0.4830 0.00%
2025-04-14 0 0.490 0.490 0.530 0.490 0.490 12,000 5,880 0.4900 0.483 0.483 0.522 0.483 0.483 12,174 0.4830 2.08%
2025-04-11 0 0.480 0.475 0.570 0.460 0.480 4,000 1,880 0.4700 0.473 0.468 0.562 0.453 0.473 4,058 0.4633 -11.11%
2025-04-10 0 0.540 0.530 0.570 0.540 0.550 1,600,000 879,680 0.5498 0.532 0.522 0.562 0.532 0.542 1,623,150 0.5420 -1.82%
2025-04-09 0 0.550 0.405 0.570 0.550 0.550 200,000 110,000 0.5500 0.542 0.399 0.562 0.542 0.542 202,894 0.5422 0.00%
2025-04-08 0 0.550 0.550 0.570 0.550 0.550 128,000 70,400 0.5500 0.542 0.542 0.562 0.542 0.542 129,852 0.5422 0.00%
2025-04-07 0 0.550 0.550 0.570 0.550 0.550 186,000 102,300 0.5500 0.542 0.542 0.562 0.542 0.542 188,691 0.5422 -3.51%
2025-04-03 0 0.570 0.550 0.570 0.580 0.580 222,000 128,760 0.5800 0.562 0.542 0.562 0.572 0.572 225,212 0.5717 3.64%
2025-04-02 0 0.550 0.550 0.590 0.490 0.570 506,000 261,980 0.5177 0.542 0.542 0.582 0.483 0.562 513,321 0.5104 12.24%
2025-04-01 0 0.490 0.490 0.495 0.485 0.485 14,000 6,790 0.4850 0.483 0.483 0.488 0.478 0.478 14,203 0.4781 1.03%
2025-03-31 0 0.485 0.425 0.495 - - 0 0 - 0.478 0.419 0.488 - - 0 - 0.00%
2025-03-28 0 0.485 0.485 0.495 0.485 0.485 38,000 18,430 0.4850 0.478 0.478 0.488 0.478 0.478 38,550 0.4781 0.00%
2025-03-27 0 0.485 0.470 0.510 - - 0 0 - 0.478 0.463 0.503 - - 0 - 0.00%
2025-03-26 0 0.485 0.455 0.490 - - 0 0 - 0.478 0.449 0.483 - - 0 - 0.00%
2025-03-25 0 0.485 0.450 0.495 - - 0 0 - 0.478 0.444 0.488 - - 0 - 0.00%
2025-03-24 0 0.485 0.450 0.520 - - 0 0 - 0.478 0.444 0.513 - - 0 - 0.00%
2025-03-21 0 0.485 0.455 0.520 - - 0 0 - 0.478 0.449 0.513 - - 0 - 0.00%
2025-03-20 0 0.485 0.455 0.510 0.455 0.485 208,000 100,700 0.4841 0.478 0.449 0.503 0.449 0.478 211,009 0.4772 0.00%
2025-03-19 0 0.485 0.450 0.485 0.485 0.485 62,000 30,070 0.4850 0.478 0.444 0.478 0.478 0.478 62,897 0.4781 0.00%
2025-03-18 0 0.485 0.435 0.485 0.485 0.490 100,000 48,840 0.4884 0.478 0.429 0.478 0.478 0.483 101,447 0.4814 0.00%
2025-03-17 0 0.485 0.460 0.485 0.485 0.490 192,000 94,000 0.4896 0.478 0.453 0.478 0.478 0.483 194,778 0.4826 0.00%
2025-03-14 0 0.485 0.430 0.485 0.445 0.485 172,000 79,570 0.4626 0.478 0.424 0.478 0.439 0.478 174,489 0.4560 15.48%
2025-03-13 0 0.420 0.415 0.450 - - 0 0 - 0.414 0.409 0.444 - - 0 - 0.00%
2025-03-12 0 0.420 0.420 0.460 0.420 0.450 266,000 113,030 0.4249 0.414 0.414 0.453 0.414 0.444 269,849 0.4189 -8.70%
2025-03-11 0 0.460 0.450 0.460 0.460 0.460 96,000 44,100 0.4594 0.453 0.444 0.453 0.453 0.453 97,389 0.4528 -1.08%
2025-03-10 0 0.465 0.450 0.465 - - 0 0 - 0.458 0.444 0.458 - - 0 - -1.06%
2025-03-07 0 0.470 0.450 0.470 - - 0 0 - 0.463 0.444 0.463 - - 0 - -2.08%
2025-03-06 0 0.480 0.465 0.480 - - 0 0 - 0.473 0.458 0.473 - - 0 - 0.00%
2025-03-05 0 0.480 0.455 0.520 0.460 0.495 74,000 34,930 0.4720 0.473 0.449 0.513 0.453 0.488 75,071 0.4653 6.67%
2025-03-04 0 0.450 0.445 0.485 0.450 0.450 50,000 22,500 0.4500 0.444 0.439 0.478 0.444 0.444 50,723 0.4436 0.00%
2025-03-03 0 0.450 0.420 0.490 0.450 0.450 66,000 29,650 0.4492 0.444 0.414 0.483 0.444 0.444 66,955 0.4428 7.14%
2025-02-28 0 0.420 0.420 0.450 0.415 0.420 16,000 6,670 0.4169 0.414 0.414 0.444 0.409 0.414 16,231 0.4109 2.44%
2025-02-27 0 0.410 0.410 0.445 - - 0 0 - 0.404 0.404 0.439 - - 0 - 2.50%
2025-02-26 0 0.400 0.385 0.445 0.400 0.410 50,000 20,400 0.4080 0.394 0.380 0.439 0.394 0.404 50,723 0.4022 -2.44%
2025-02-25 0 0.410 0.385 0.445 - - 0 0 - 0.404 0.380 0.439 - - 0 - 0.00%
2025-02-24 0 0.410 0.405 0.445 - - 0 0 - 0.404 0.399 0.439 - - 0 - 0.00%
2025-02-21 0 0.410 0.410 0.445 0.410 0.410 32,000 13,120 0.4100 0.404 0.404 0.439 0.404 0.404 32,463 0.4042 0.00%
2025-02-20 0 0.410 0.410 0.445 0.410 0.410 22,000 9,020 0.4100 0.404 0.404 0.439 0.404 0.404 22,318 0.4042 0.00%
2025-02-19 0 0.410 0.400 0.410 0.410 0.410 96,000 39,360 0.4100 0.404 0.394 0.404 0.404 0.404 97,389 0.4042 0.00%
2025-02-18 0 0.410 0.385 0.410 0.410 0.410 88,000 36,080 0.4100 0.404 0.380 0.404 0.404 0.404 89,273 0.4042 0.00%
2025-02-17 0 0.410 0.390 0.410 0.410 0.410 284,000 116,440 0.4100 0.404 0.384 0.404 0.404 0.404 288,109 0.4042 0.00%
2025-02-14 0 0.410 0.410 0.445 - - 0 0 - 0.404 0.404 0.439 - - 0 - 3.80%
2025-02-13 0 0.395 0.395 0.445 0.390 0.395 46,000 18,070 0.3928 0.389 0.389 0.439 0.384 0.389 46,666 0.3872 3.95%
2025-02-12 0 0.380 0.380 0.390 0.380 0.380 30,000 11,400 0.3800 0.375 0.375 0.384 0.375 0.375 30,434 0.3746 -2.56%
2025-02-11 0 0.390 0.390 0.395 0.380 0.385 150,000 57,130 0.3809 0.384 0.384 0.389 0.375 0.380 152,170 0.3754 1.30%
2025-02-10 0 0.385 0.385 0.440 0.385 0.385 4,000 1,540 0.3850 0.380 0.380 0.434 0.380 0.380 4,058 0.3795 -3.75%
2025-02-07 0 0.400 0.400 - 0.400 0.400 168,000 67,200 0.4000 0.394 0.394 - 0.394 0.394 170,431 0.3943 -2.44%
2025-02-06 0 0.410 0.400 - - - 0 0 - 0.404 0.394 - - - 0 - 0.00%
2025-02-05 0 0.410 0.410 - - - 0 0 - 0.404 0.404 - - - 0 - 0.00%
2025-02-04 0 0.410 0.400 - - - 0 0 - 0.404 0.394 - - - 0 - 0.00%
2025-02-03 0 0.410 0.410 - 0.410 0.410 2,000 820 0.4100 0.404 0.404 - 0.404 0.404 2,029 0.4042 0.00%
2025-01-28 0 0.410 0.400 0.445 0.410 0.410 6,000 2,460 0.4100 0.404 0.394 0.439 0.404 0.404 6,087 0.4042 2.50%
2025-01-27 0 0.400 0.400 0.420 - - 0 0 - 0.394 0.394 0.414 - - 0 - 2.56%
2025-01-24 0 0.390 0.390 0.430 0.385 0.385 4,000 1,540 0.3850 0.384 0.384 0.424 0.380 0.380 4,058 0.3795 -10.34%
2025-01-23 0 0.435 0.385 0.440 - - 0 0 - 0.429 0.380 0.434 - - 0 - 0.00%
2025-01-22 0 0.435 0.385 0.445 - - 0 0 - 0.429 0.380 0.439 - - 0 - 0.00%
2025-01-21 0 0.435 0.435 0.445 0.400 0.435 118,000 51,060 0.4327 0.429 0.429 0.439 0.394 0.429 119,707 0.4265 8.75%
2025-01-20 0 0.400 0.400 0.425 - - 0 0 - 0.394 0.394 0.419 - - 0 - 0.00%
2025-01-17 0 0.400 0.400 0.480 0.380 0.380 2,000 760 0.3800 0.394 0.394 0.473 0.375 0.375 2,029 0.3746 5.26%
2025-01-16 0 0.380 0.380 - 0.380 0.380 32,000 12,160 0.3800 0.375 0.375 - 0.375 0.375 32,463 0.3746 0.00%
2025-01-15 0 0.380 0.380 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2025-01-14 0 0.380 0.380 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2025-01-13 0 0.380 0.380 - 0.380 0.380 4,000 1,520 0.3800 0.375 0.375 - 0.375 0.375 4,058 0.3746 0.00%
2025-01-10 0 0.380 0.380 - 0.380 0.380 48,000 18,240 0.3800 0.375 0.375 - 0.375 0.375 48,694 0.3746 0.00%
2025-01-09 0 0.380 0.380 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2025-01-08 0 0.380 0.380 0.400 0.380 0.380 102,000 38,760 0.3800 0.375 0.375 0.394 0.375 0.375 103,476 0.3746 -2.56%
2025-01-07 0 0.390 0.365 0.390 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2025-01-06 0 0.390 0.385 0.390 0.390 0.390 68,000 26,520 0.3900 0.384 0.380 0.384 0.384 0.384 68,984 0.3844 2.63%
2025-01-03 0 0.380 0.380 - 0.365 0.380 162,000 59,580 0.3678 0.375 0.375 - 0.360 0.375 164,344 0.3625 -3.80%
2025-01-02 0 0.395 0.355 0.395 - - 0 0 - 0.389 0.350 0.389 - - 0 - -2.47%
2024-12-31 0 0.405 0.355 0.445 0.405 0.445 6,000 2,510 0.4183 0.399 0.350 0.439 0.399 0.439 6,087 0.4124 2.53%
2024-12-30 0 0.395 0.345 0.495 0.395 0.395 2,000 790 0.3950 0.389 0.340 0.488 0.389 0.389 2,029 0.3894 9.72%
2024-12-27 0 0.360 0.340 0.395 - - 0 0 - 0.355 0.335 0.389 - - 0 - 0.00%
2024-12-24 0 0.360 0.345 0.395 - - 0 0 - 0.355 0.340 0.389 - - 0 - 0.00%
2024-12-23 0 0.360 0.340 0.395 0.360 0.360 4,000 1,440 0.3600 0.355 0.335 0.389 0.355 0.355 4,058 0.3549 0.00%
2024-12-20 0 0.360 0.360 0.425 - - 0 0 - 0.355 0.355 0.419 - - 0 - 0.00%
2024-12-19 0 0.360 0.360 0.425 - - 0 0 - 0.355 0.355 0.419 - - 0 - 0.00%
2024-12-18 0 0.360 0.360 0.425 - - 0 0 - 0.355 0.355 0.419 - - 0 - 0.00%
2024-12-17 0 0.360 0.360 0.425 - - 0 0 - 0.355 0.355 0.419 - - 0 - 0.00%
2024-12-16 0 0.360 0.360 0.425 - - 0 0 - 0.355 0.355 0.419 - - 0 - 1.41%
2024-12-13 0 0.355 0.355 0.425 0.355 0.355 2,000 710 0.3550 0.350 0.350 0.419 0.350 0.350 2,029 0.3499 -17.44%
2024-12-12 0 0.430 0.360 0.430 0.425 0.430 228,000 97,940 0.4296 0.424 0.355 0.424 0.419 0.424 231,299 0.4234 1.18%
2024-12-11 0 0.425 0.350 0.425 0.345 0.435 152,000 52,620 0.3462 0.419 0.345 0.419 0.340 0.429 154,199 0.3412 23.19%
2024-12-10 0 0.345 0.340 - 0.345 0.345 190,000 65,550 0.3450 0.340 0.335 - 0.340 0.340 192,749 0.3401 0.00%
2024-12-09 0 0.345 0.325 - - - 0 0 - 0.340 0.320 - - - 0 - 0.00%
2024-12-06 0 0.345 0.330 - - - 0 0 - 0.340 0.325 - - - 0 - 0.00%
2024-12-05 0 0.345 0.330 0.380 - - 0 0 - 0.340 0.325 0.375 - - 0 - 0.00%
2024-12-04 0 0.345 0.345 - 0.340 0.340 4,000 1,370 0.3425 0.340 0.340 - 0.335 0.335 4,058 0.3376 0.00%
2024-12-03 0 0.345 0.330 - - - 0 0 - 0.340 0.325 - - - 0 - 0.00%
2024-12-02 0 0.345 0.345 - 0.345 0.345 30,000 10,350 0.3450 0.340 0.340 - 0.340 0.340 30,434 0.3401 1.47%
2024-11-29 0 0.340 0.340 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2024-11-28 0 0.340 0.340 - 0.330 0.330 58,000 19,220 0.3314 0.335 0.335 - 0.325 0.325 58,839 0.3267 -9.33%
2024-11-27 0 0.375 0.330 0.395 - - 0 0 - 0.370 0.325 0.389 - - 0 - 0.00%
2024-11-26 0 0.375 0.330 0.375 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2024-11-25 0 0.375 0.325 0.405 - - 0 0 - 0.370 0.320 0.399 - - 0 - 0.00%
2024-11-22 0 0.375 0.335 0.400 0.375 0.375 14,000 5,250 0.3750 0.370 0.330 0.394 0.370 0.370 14,203 0.3697 0.00%
2024-11-21 0 0.375 0.335 0.400 - - 0 0 - 0.370 0.330 0.394 - - 0 - 0.00%
2024-11-20 0 0.375 0.335 0.375 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2024-11-19 0 0.375 0.375 0.400 - - 0 0 - 0.370 0.370 0.394 - - 0 - 0.00%
2024-11-18 0 0.375 0.335 0.405 - - 0 0 - 0.370 0.330 0.399 - - 0 - 0.00%
2024-11-15 0 0.375 0.375 0.400 - - 0 0 - 0.370 0.370 0.394 - - 0 - 0.00%
2024-11-14 0 0.375 0.375 0.400 - - 0 0 - 0.370 0.370 0.394 - - 0 - 0.00%
2024-11-13 0 0.375 0.375 0.400 - - 0 0 - 0.370 0.370 0.394 - - 0 - 1.35%
2024-11-12 0 0.370 0.370 0.405 0.350 0.405 6,000 2,260 0.3767 0.365 0.365 0.399 0.345 0.399 6,087 0.3713 -11.90%
2024-11-11 0 0.420 0.405 0.420 - - 0 0 - 0.414 0.399 0.414 - - 0 - -8.70%
2024-11-08 0 0.460 0.405 0.460 - - 0 0 - 0.453 0.399 0.453 - - 0 - 0.00%
2024-11-07 0 0.460 0.405 0.460 - - 0 0 - 0.453 0.399 0.453 - - 0 - 0.00%
2024-11-06 0 0.460 0.440 0.460 - - 0 0 - 0.453 0.434 0.453 - - 0 - 0.00%
2024-11-05 0 0.460 0.405 0.460 - - 0 0 - 0.453 0.399 0.453 - - 0 - 0.00%
2024-11-04 0 0.460 0.405 0.460 - - 0 0 - 0.453 0.399 0.453 - - 0 - 0.00%
2024-11-01 0 0.460 0.390 0.460 - - 0 0 - 0.453 0.384 0.453 - - 0 - 0.00%
2024-10-31 0 0.460 0.385 0.460 0.455 0.460 102,000 46,650 0.4574 0.453 0.380 0.453 0.449 0.453 103,476 0.4508 3.37%
2024-10-30 0 0.445 0.410 0.455 0.440 0.445 86,000 38,110 0.4431 0.439 0.404 0.449 0.434 0.439 87,244 0.4368 0.00%
2024-10-29 0 0.445 0.430 0.445 0.430 0.450 90,000 39,400 0.4378 0.439 0.424 0.439 0.424 0.444 91,302 0.4315 11.25%
2024-10-28 0 0.400 0.385 0.420 0.400 0.400 10,000 4,000 0.4000 0.394 0.380 0.414 0.394 0.394 10,145 0.3943 0.00%
2024-10-25 0 0.400 0.390 0.430 0.400 0.400 100,000 40,000 0.4000 0.394 0.384 0.424 0.394 0.394 101,447 0.3943 5.26%
2024-10-24 0 0.380 0.380 0.410 - - 0 0 - 0.375 0.375 0.404 - - 0 - 0.00%
2024-10-23 0 0.380 0.380 0.435 0.370 0.400 114,000 45,410 0.3983 0.375 0.375 0.429 0.365 0.394 115,649 0.3927 -6.17%
2024-10-22 0 0.405 0.375 0.425 0.370 0.405 242,000 95,280 0.3937 0.399 0.370 0.419 0.365 0.399 245,501 0.3881 15.71%
2024-10-21 0 0.350 0.350 0.370 0.350 0.350 34,000 11,900 0.3500 0.345 0.345 0.365 0.345 0.345 34,492 0.3450 7.69%
2024-10-18 0 0.325 0.325 0.350 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2024-10-17 0 0.325 0.325 0.340 - - 0 0 - 0.320 0.320 0.335 - - 0 - 0.00%
2024-10-16 0 0.325 0.325 0.340 0.325 0.330 6,000 1,970 0.3283 0.320 0.320 0.335 0.320 0.325 6,087 0.3237 1.56%
2024-10-15 0 0.320 0.320 0.330 0.320 0.340 78,000 25,290 0.3242 0.315 0.315 0.325 0.315 0.335 79,129 0.3196 0.00%
2024-10-14 0 0.320 0.300 0.335 0.300 0.315 146,000 44,740 0.3064 0.315 0.296 0.330 0.296 0.311 148,112 0.3021 -3.03%
2024-10-10 0 0.330 0.305 0.350 - - 0 0 - 0.325 0.301 0.345 - - 0 - 0.00%
2024-10-09 0 0.330 0.325 0.350 0.330 0.330 52,000 17,160 0.3300 0.325 0.320 0.345 0.325 0.325 52,752 0.3253 1.54%
2024-10-08 0 0.325 0.310 0.325 0.325 0.360 218,000 73,170 0.3356 0.320 0.306 0.320 0.320 0.355 221,154 0.3309 -10.96%
2024-10-07 0 0.365 0.330 0.365 0.335 0.370 240,000 86,770 0.3615 0.360 0.325 0.360 0.330 0.365 243,472 0.3564 10.61%
2024-10-04 0 0.330 0.330 0.365 - - 0 0 - 0.325 0.325 0.360 - - 0 - 0.00%
2024-10-03 0 0.330 0.330 0.360 0.330 0.330 110,000 36,300 0.3300 0.325 0.325 0.355 0.325 0.325 111,592 0.3253 3.13%
2024-10-02 0 0.320 0.320 0.360 0.305 0.305 50,000 15,250 0.3050 0.315 0.315 0.355 0.301 0.301 50,723 0.3007 3.23%
2024-09-30 0 0.310 0.305 0.335 0.310 0.320 16,000 5,100 0.3188 0.306 0.301 0.330 0.306 0.315 16,231 0.3142 1.64%
2024-09-27 0 0.305 0.305 0.330 - - 0 0 - 0.301 0.301 0.325 - - 0 - 0.00%
2024-09-26 0 0.305 0.305 0.310 0.305 0.320 100,000 30,680 0.3068 0.301 0.301 0.306 0.301 0.315 101,447 0.3024 3.39%
2024-09-25 0 0.295 0.280 0.300 0.290 0.305 60,000 17,770 0.2962 0.291 0.276 0.296 0.286 0.301 60,868 0.2919 -1.67%
2024-09-24 0 0.300 0.285 0.300 0.280 0.330 306,000 86,860 0.2839 0.296 0.281 0.296 0.276 0.325 310,427 0.2798 7.14%
2024-09-23 0 0.280 0.270 0.280 0.280 0.285 56,000 15,690 0.2802 0.276 0.266 0.276 0.276 0.281 56,810 0.2762 -1.75%
2024-09-20 0 0.285 0.285 0.335 - - 0 0 - 0.281 0.281 0.330 - - 0 - 1.79%
2024-09-19 0 0.280 0.275 - - - 0 0 - 0.276 0.271 - - - 0 - 0.00%
2024-09-17 0 0.280 0.275 - - - 0 0 - 0.276 0.271 - - - 0 - 0.00%
2024-09-16 0 0.280 0.280 0.360 - - 0 0 - 0.276 0.276 0.355 - - 0 - 3.47%
2024-09-13 0 0.280 0.270 0.280 0.280 0.280 4,000 1,120 0.2800 0.267 0.257 0.267 0.267 0.267 4,199 0.2667 0.00%
2024-09-12 0 0.280 0.270 0.300 0.280 0.280 8,000 2,240 0.2800 0.267 0.257 0.286 0.267 0.267 8,398 0.2667 -3.45%
2024-09-11 0 0.290 0.270 0.290 - - 0 0 - 0.276 0.257 0.276 - - 0 - -1.69%
2024-09-10 0 0.295 0.275 0.295 0.295 0.300 24,000 7,190 0.2996 0.281 0.262 0.281 0.281 0.286 25,193 0.2854 -7.81%
2024-09-09 0 0.320 0.280 0.320 - - 0 0 - 0.305 0.267 0.305 - - 0 - 0.00%
2024-09-05 0 0.320 0.300 0.320 0.305 0.320 82,000 25,220 0.3076 0.305 0.286 0.305 0.291 0.305 86,076 0.2930 18.52%
2024-09-04 0 0.270 0.270 0.300 0.270 0.300 10,000 2,850 0.2850 0.257 0.257 0.286 0.257 0.286 10,497 0.2715 -20.59%
2024-09-03 0 0.340 0.305 0.340 - - 0 0 - 0.324 0.291 0.324 - - 0 - 0.00%
2024-09-02 0 0.340 0.305 0.340 0.345 0.345 4,000 1,380 0.3450 0.324 0.291 0.324 0.329 0.329 4,199 0.3287 3.03%
2024-08-30 0 0.330 0.305 0.330 0.290 0.330 52,000 16,430 0.3160 0.314 0.291 0.314 0.276 0.314 54,585 0.3010 24.53%
2024-08-29 0 0.265 0.265 0.280 0.255 0.265 362,000 94,960 0.2623 0.252 0.252 0.267 0.243 0.252 379,995 0.2499 0.00%
2024-08-28 0 0.265 0.265 0.280 0.265 0.265 80,000 21,200 0.2650 0.252 0.252 0.267 0.252 0.252 83,977 0.2525 -5.36%
2024-08-27 0 0.280 0.280 0.295 0.265 0.275 162,000 43,660 0.2695 0.267 0.267 0.281 0.252 0.262 170,053 0.2567 -5.08%
2024-08-26 0 0.295 0.290 0.295 0.270 0.295 30,000 8,310 0.2770 0.281 0.276 0.281 0.257 0.281 31,491 0.2639 11.32%
2024-08-23 0 0.265 0.265 0.285 - - 0 0 - 0.252 0.252 0.272 - - 0 - 0.00%
2024-08-22 0 0.265 0.260 0.290 - - 20,000 5,400 0.2700 0.252 0.248 0.276 - - 20,994 0.2572 0.00%
2024-08-21 0 0.265 0.270 0.290 - - 0 0 - 0.252 0.257 0.276 - - 0 - 0.00%
2024-08-20 0 0.265 0.265 0.290 0.265 0.265 32,000 8,480 0.2650 0.252 0.252 0.276 0.252 0.252 33,591 0.2525 0.00%
2024-08-19 0 0.265 0.265 0.290 0.265 0.265 4,000 1,060 0.2650 0.252 0.252 0.276 0.252 0.252 4,199 0.2525 0.00%
2024-08-16 0 0.265 0.260 0.290 0.265 0.265 4,000 1,060 0.2650 0.252 0.248 0.276 0.252 0.252 4,199 0.2525 1.92%
2024-08-15 0 0.260 0.260 0.290 - - 0 0 - 0.248 0.248 0.276 - - 0 - 0.00%
2024-08-14 0 0.260 0.260 0.280 - - 20,000 5,200 0.2600 0.248 0.248 0.267 - - 20,994 0.2477 1.96%
2024-08-13 0 0.255 0.255 0.285 - - 0 0 - 0.243 0.243 0.272 - - 0 - 0.00%
2024-08-12 0 0.255 0.255 0.285 0.250 0.255 24,000 6,090 0.2538 0.243 0.243 0.272 0.238 0.243 25,193 0.2417 -1.92%
2024-08-09 0 0.260 0.260 0.270 0.250 0.270 744,000 189,340 0.2545 0.248 0.248 0.257 0.238 0.257 780,983 0.2424 0.00%
2024-08-08 0 0.260 0.260 0.335 0.260 0.280 182,000 49,450 0.2717 0.248 0.248 0.319 0.248 0.267 191,047 0.2588 -7.14%
2024-08-07 0 0.280 0.280 0.305 0.275 0.300 262,000 74,440 0.2841 0.267 0.267 0.291 0.262 0.286 275,024 0.2707 -5.08%
2024-08-06 0 0.295 0.290 0.300 0.295 0.300 106,000 31,790 0.2999 0.281 0.276 0.286 0.281 0.286 111,269 0.2857 -1.67%
2024-08-05 0 0.300 0.310 0.320 0.300 0.335 110,000 35,210 0.3201 0.286 0.295 0.305 0.286 0.319 115,468 0.3049 -13.04%
2024-08-02 0 0.345 0.335 0.345 0.345 0.345 6,000 2,070 0.3450 0.329 0.319 0.329 0.329 0.329 6,298 0.3287 0.00%
2024-08-01 0 0.345 0.345 0.370 0.330 0.345 44,000 14,730 0.3348 0.329 0.329 0.352 0.314 0.329 46,187 0.3189 -9.21%
2024-07-31 0 0.380 0.380 0.385 - - 0 0 - 0.362 0.362 0.367 - - 0 - 5.56%
2024-07-30 0 0.360 0.345 0.395 - - 0 0 - 0.343 0.329 0.376 - - 0 - 0.00%
2024-07-29 0 0.360 0.345 0.385 - - 0 0 - 0.343 0.329 0.367 - - 0 - 0.00%
2024-07-26 0 0.360 0.355 0.385 - - 0 0 - 0.343 0.338 0.367 - - 0 - 0.00%
2024-07-25 0 0.360 0.355 0.385 - - 0 0 - 0.343 0.338 0.367 - - 0 - 0.00%
2024-07-24 0 0.360 0.355 0.385 0.360 0.365 614,000 224,070 0.3649 0.343 0.338 0.367 0.343 0.348 644,521 0.3477 -1.37%
2024-07-23 0 0.365 0.360 0.365 0.365 0.365 2,000 730 0.3650 0.348 0.343 0.348 0.348 0.348 2,099 0.3477 -6.41%
2024-07-22 0 0.390 0.385 0.430 0.360 0.390 24,000 9,040 0.3767 0.372 0.367 0.410 0.343 0.372 25,193 0.3588 8.33%
2024-07-19 0 0.360 0.360 0.380 - - 0 0 - 0.343 0.343 0.362 - - 0 - 0.00%
2024-07-18 0 0.360 0.355 0.385 - - 0 0 - 0.343 0.338 0.367 - - 0 - 0.00%
2024-07-17 0 0.360 0.360 0.385 0.360 0.360 4,000 1,440 0.3600 0.343 0.343 0.367 0.343 0.343 4,199 0.3430 0.00%
2024-07-16 0 0.360 0.360 0.385 - - 0 0 - 0.343 0.343 0.367 - - 0 - 0.00%
2024-07-15 0 0.360 0.360 0.385 0.360 0.360 4,000 1,440 0.3600 0.343 0.343 0.367 0.343 0.343 4,199 0.3430 -2.70%
2024-07-12 0 0.370 0.370 0.395 0.320 0.390 104,000 38,540 0.3706 0.352 0.352 0.376 0.305 0.372 109,170 0.3530 -6.33%
2024-07-11 0 0.395 0.395 0.420 0.385 0.405 28,000 11,170 0.3989 0.376 0.376 0.400 0.367 0.386 29,392 0.3800 -5.95%
2024-07-10 0 0.420 0.420 0.465 - - 0 0 - 0.400 0.400 0.443 - - 0 - 0.00%
2024-07-09 0 0.420 0.405 0.420 0.420 0.420 12,000 5,040 0.4200 0.400 0.386 0.400 0.400 0.400 12,597 0.4001 0.00%
2024-07-08 0 0.420 0.420 0.450 0.420 0.420 18,000 7,560 0.4200 0.400 0.400 0.429 0.400 0.400 18,895 0.4001 -2.33%
2024-07-05 0 0.430 0.420 0.430 0.415 0.430 2,032,000 863,430 0.4249 0.410 0.400 0.410 0.395 0.410 2,133,008 0.4048 3.61%
2024-07-04 0 0.415 0.415 0.420 0.415 0.415 2,402,000 996,830 0.4150 0.395 0.395 0.400 0.395 0.395 2,521,401 0.3953 -1.19%
2024-07-03 0 0.420 0.420 0.450 - - 0 0 - 0.400 0.400 0.429 - - 0 - 0.00%
2024-07-02 0 0.420 0.410 0.420 0.420 0.420 4,000 1,680 0.4200 0.400 0.391 0.400 0.400 0.400 4,199 0.4001 -1.18%
2024-06-28 0 0.425 0.420 0.425 0.430 0.430 14,000 6,020 0.4300 0.405 0.400 0.405 0.410 0.410 14,696 0.4096 -1.16%
2024-06-27 0 0.430 0.430 0.470 0.430 0.430 100,000 43,000 0.4300 0.410 0.410 0.448 0.410 0.410 104,971 0.4096 0.00%
2024-06-26 0 0.430 0.410 0.430 - - 0 0 - 0.410 0.391 0.410 - - 0 - -3.37%
2024-06-25 0 0.445 0.420 0.470 - - 0 0 - 0.424 0.400 0.448 - - 0 - 0.00%
2024-06-24 0 0.445 0.415 0.445 - - 0 0 - 0.424 0.395 0.424 - - 0 - 0.00%
2024-06-21 0 0.445 0.415 0.445 - - 0 0 - 0.424 0.395 0.424 - - 0 - 0.00%
2024-06-20 0 0.445 0.415 0.450 0.445 0.445 4,000 1,780 0.4450 0.424 0.395 0.429 0.424 0.424 4,199 0.4239 -1.11%
2024-06-19 0 0.450 0.420 0.450 - - 0 0 - 0.429 0.400 0.429 - - 0 - 0.00%
2024-06-18 0 0.450 0.420 0.450 0.450 0.470 34,000 15,560 0.4576 0.429 0.400 0.429 0.429 0.448 35,690 0.4360 -4.26%
2024-06-17 0 0.470 0.420 0.470 0.450 0.470 76,000 34,840 0.4584 0.448 0.400 0.448 0.429 0.448 79,778 0.4367 13.25%
2024-06-14 0 0.415 0.415 0.445 0.415 0.415 40,000 16,600 0.4150 0.395 0.395 0.424 0.395 0.395 41,988 0.3953 0.00%
2024-06-13 0 0.415 0.415 0.440 - - 0 0 - 0.395 0.395 0.419 - - 0 - 0.00%
2024-06-12 0 0.415 0.415 0.440 - - 0 0 - 0.395 0.395 0.419 - - 0 - 0.00%
2024-06-11 0 0.415 0.415 0.445 0.415 0.415 2,000 830 0.4150 0.395 0.395 0.424 0.395 0.395 2,099 0.3953 -7.78%
2024-06-07 0 0.450 0.425 0.460 0.425 0.450 54,000 23,550 0.4361 0.429 0.405 0.438 0.405 0.429 56,684 0.4155 -1.10%
2024-06-06 0 0.455 0.425 0.460 0.455 0.455 28,000 12,740 0.4550 0.433 0.405 0.438 0.433 0.433 29,392 0.4335 0.00%
2024-06-05 0 0.455 0.435 0.460 - - 0 0 - 0.433 0.414 0.438 - - 0 - 0.00%
2024-06-04 0 0.455 0.430 0.480 - - 0 0 - 0.433 0.410 0.457 - - 0 - 0.00%
2024-06-03 0 0.455 0.425 0.480 - - 0 0 - 0.433 0.405 0.457 - - 0 - 0.00%
2024-05-31 0 0.455 0.430 0.485 0.455 0.460 118,000 54,250 0.4597 0.433 0.410 0.462 0.433 0.438 123,866 0.4380 -3.19%
2024-05-30 0 0.470 0.430 0.470 0.440 0.490 3,830,000 1,754,120 0.4580 0.448 0.410 0.448 0.419 0.467 4,020,385 0.4363 2.17%
2024-05-29 0 0.460 0.460 0.485 0.450 0.460 70,000 31,790 0.4541 0.438 0.438 0.462 0.429 0.438 73,480 0.4326 0.00%
2024-05-28 0 0.460 0.460 0.485 - - 0 0 - 0.438 0.438 0.462 - - 0 - 2.22%
2024-05-27 0 0.450 0.450 0.485 - - 0 0 - 0.429 0.429 0.462 - - 0 - 0.00%
2024-05-24 0 0.450 0.450 0.485 0.450 0.450 20,000 9,000 0.4500 0.429 0.429 0.462 0.429 0.429 20,994 0.4287 -5.26%
2024-05-23 0 0.475 0.450 0.480 0.450 0.490 68,000 32,750 0.4816 0.453 0.429 0.457 0.429 0.467 71,380 0.4588 11.76%
2024-05-22 0 0.425 0.425 0.445 - - 0 0 - 0.405 0.405 0.424 - - 0 - 2.41%
2024-05-21 0 0.415 0.415 0.440 0.415 0.415 2,000 830 0.4150 0.395 0.395 0.419 0.395 0.395 2,099 0.3953 1.22%
2024-05-20 0 0.410 0.410 0.445 0.390 0.410 82,000 32,340 0.3944 0.391 0.391 0.424 0.372 0.391 86,076 0.3757 5.13%
2024-05-17 0 0.390 0.390 0.400 0.390 0.400 32,000 12,560 0.3925 0.372 0.372 0.381 0.372 0.381 33,591 0.3739 -2.50%
2024-05-16 0 0.400 0.390 0.430 0.400 0.405 78,000 31,310 0.4014 0.381 0.372 0.410 0.381 0.386 81,877 0.3824 -3.61%
2024-05-14 0 0.415 0.415 0.430 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2024-05-13 0 0.415 0.405 0.430 0.405 0.415 2,700,000 1,113,760 0.4125 0.395 0.386 0.410 0.386 0.395 2,834,214 0.3930 0.00%
2024-05-10 0 0.415 0.415 0.430 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2024-05-09 0 0.415 0.410 0.430 0.415 0.415 48,000 19,950 0.4156 0.395 0.391 0.410 0.395 0.395 50,386 0.3959 -6.74%
2024-05-08 0 0.445 0.420 0.445 - - 0 0 - 0.424 0.400 0.424 - - 0 - 0.00%
2024-05-07 0 0.445 0.425 0.445 - - 2,000 890 0.4450 0.424 0.405 0.424 - - 2,099 0.4239 0.00%
2024-05-06 0 0.445 0.425 0.445 0.445 0.445 10,000 4,450 0.4450 0.424 0.405 0.424 0.424 0.424 10,497 0.4239 7.23%
2024-05-03 0 0.415 0.415 0.440 0.415 0.420 60,000 25,080 0.4180 0.395 0.395 0.419 0.395 0.400 62,983 0.3982 -2.35%
2024-05-02 0 0.425 0.425 0.440 0.420 0.420 8,000 3,360 0.4200 0.405 0.405 0.419 0.400 0.400 8,398 0.4001 0.00%
2024-04-30 0 0.425 0.420 0.430 0.425 0.430 5,446,000 2,341,610 0.4300 0.405 0.400 0.410 0.405 0.410 5,716,715 0.4096 -2.30%
2024-04-29 0 0.435 0.425 0.445 0.435 0.445 30,000 13,330 0.4443 0.414 0.405 0.424 0.414 0.424 31,491 0.4233 -2.25%
2024-04-26 0 0.445 0.445 0.480 0.440 0.440 6,000 2,690 0.4483 0.424 0.424 0.457 0.419 0.419 6,298 0.4271 -8.25%
2024-04-25 0 0.485 0.440 0.490 0.485 0.485 30,000 14,550 0.4850 0.462 0.419 0.467 0.462 0.462 31,491 0.4620 7.78%
2024-04-24 0 0.450 0.440 0.495 - - 0 0 - 0.429 0.419 0.472 - - 0 - 0.00%
2024-04-23 0 0.450 0.450 0.485 0.450 0.495 52,000 23,590 0.4537 0.429 0.429 0.462 0.429 0.472 54,585 0.4322 -6.25%
2024-04-22 0 0.480 0.455 0.480 0.450 0.490 74,000 33,470 0.4523 0.457 0.433 0.457 0.429 0.467 77,678 0.4309 3.23%
2024-04-19 0 0.465 0.435 0.465 0.425 0.480 5,116,000 2,174,610 0.4251 0.443 0.414 0.443 0.405 0.457 5,370,311 0.4049 9.41%
2024-04-18 0 0.425 0.420 0.430 0.425 0.425 4,000 1,700 0.4250 0.405 0.400 0.410 0.405 0.405 4,199 0.4049 0.00%
2024-04-17 0 0.425 0.425 0.455 - - 0 0 - 0.405 0.405 0.433 - - 0 - 0.00%
2024-04-16 0 0.425 0.425 0.455 - - 0 0 - 0.405 0.405 0.433 - - 0 - 0.00%
2024-04-15 0 0.425 0.425 0.460 - - 0 0 - 0.405 0.405 0.438 - - 0 - 0.00%
2024-04-12 0 0.425 0.425 0.440 - - 0 0 - 0.405 0.405 0.419 - - 0 - 1.19%
2024-04-11 0 0.420 0.415 0.455 - - 0 0 - 0.400 0.395 0.433 - - 0 - 0.00%
2024-04-10 0 0.420 0.415 0.455 0.415 0.420 30,000 12,500 0.4167 0.400 0.395 0.433 0.395 0.400 31,491 0.3969 -7.69%
2024-04-09 0 0.455 0.430 0.475 0.455 0.465 46,000 20,950 0.4554 0.433 0.410 0.453 0.433 0.443 48,287 0.4339 1.11%
2024-04-08 0 0.450 0.450 0.470 0.450 0.465 40,000 18,150 0.4538 0.429 0.429 0.448 0.429 0.443 41,988 0.4323 -8.16%
2024-04-05 0 0.490 0.485 0.530 0.490 0.510 12,000 6,000 0.5000 0.467 0.462 0.505 0.467 0.486 12,597 0.4763 -9.26%
2024-04-03 0 0.540 0.510 0.540 - - 0 0 - 0.514 0.486 0.514 - - 0 - 0.00%
2024-04-02 0 0.540 0.510 0.550 - - 0 0 - 0.514 0.486 0.524 - - 0 - 0.00%
2024-03-28 0 0.540 0.510 0.550 - - 0 0 - 0.514 0.486 0.524 - - 0 - 0.00%
2024-03-27 0 0.540 0.510 0.550 - - 0 0 - 0.514 0.486 0.524 - - 0 - 0.00%
2024-03-26 0 0.540 0.510 0.550 - - 0 0 - 0.514 0.486 0.524 - - 0 - 0.00%
2024-03-25 0 0.540 0.510 0.540 0.550 0.550 1,394,000 766,700 0.5500 0.514 0.486 0.514 0.524 0.524 1,463,294 0.5240 0.00%
2024-03-22 0 0.540 0.510 0.540 0.520 0.550 2,666,000 1,465,540 0.5497 0.514 0.486 0.514 0.495 0.524 2,798,524 0.5237 -1.82%
2024-03-21 0 0.550 0.510 0.580 - - 0 0 - 0.524 0.486 0.553 - - 0 - 0.00%
2024-03-20 0 0.550 0.520 0.550 0.540 0.550 2,834,000 1,558,360 0.5499 0.524 0.495 0.524 0.514 0.524 2,974,875 0.5238 0.00%
2024-03-19 0 0.550 0.520 0.550 - - 0 0 - 0.524 0.495 0.524 - - 0 - -1.79%
2024-03-18 0 0.560 0.550 0.560 0.560 0.560 6,000 3,360 0.5600 0.533 0.524 0.533 0.533 0.533 6,298 0.5335 -5.08%
2024-03-15 0 0.590 0.570 0.620 0.590 0.590 4,000 2,360 0.5900 0.562 0.543 0.591 0.562 0.562 4,199 0.5621 0.00%
2024-03-14 0 0.590 0.540 0.620 0.590 0.590 24,000 14,160 0.5900 0.562 0.514 0.591 0.562 0.562 25,193 0.5621 3.51%
2024-03-13 0 0.570 0.540 0.570 0.560 0.570 118,000 67,120 0.5688 0.543 0.514 0.543 0.533 0.543 123,866 0.5419 7.55%
2024-03-12 0 0.530 0.520 0.590 0.500 0.530 58,000 29,540 0.5093 0.505 0.495 0.562 0.476 0.505 60,883 0.4852 0.00%
2024-03-11 0 0.530 0.510 0.530 0.540 0.550 20,000 10,900 0.5450 0.505 0.486 0.505 0.514 0.524 20,994 0.5192 10.42%
2024-03-08 0 0.480 0.480 0.550 0.475 0.480 22,000 10,510 0.4777 0.457 0.457 0.524 0.453 0.457 23,094 0.4551 4.35%
2024-03-07 0 0.460 0.460 0.540 0.460 0.460 20,000 9,200 0.4600 0.438 0.438 0.514 0.438 0.438 20,994 0.4382 0.00%
2024-03-06 0 0.460 0.460 0.500 - - 0 0 - 0.438 0.438 0.476 - - 0 - 0.00%
2024-03-05 0 0.460 0.430 0.500 - - 0 0 - 0.438 0.410 0.476 - - 0 - 0.00%
2024-03-04 0 0.460 0.425 0.460 - - 0 0 - 0.438 0.405 0.438 - - 0 - 0.00%
2024-03-01 0 0.460 0.445 0.480 0.460 0.460 50,000 23,000 0.4600 0.438 0.424 0.457 0.438 0.438 52,485 0.4382 -4.17%
2024-02-29 0 0.480 0.455 0.480 - - 0 0 - 0.457 0.433 0.457 - - 0 - 0.00%
2024-02-28 0 0.480 0.460 0.500 0.455 0.475 12,000 5,550 0.4625 0.457 0.438 0.476 0.433 0.453 12,597 0.4406 4.35%
2024-02-27 0 0.460 0.420 0.460 0.460 0.460 1,160,000 533,600 0.4600 0.438 0.400 0.438 0.438 0.438 1,217,662 0.4382 3.37%
2024-02-26 0 0.445 0.420 0.450 - - 0 0 - 0.424 0.400 0.429 - - 0 - 0.00%
2024-02-23 0 0.445 0.415 0.450 - - 0 0 - 0.424 0.395 0.429 - - 0 - 0.00%
2024-02-22 0 0.445 0.420 0.450 - - 0 0 - 0.424 0.400 0.429 - - 0 - 0.00%
2024-02-21 0 0.445 0.445 0.455 - - 0 0 - 0.424 0.424 0.433 - - 0 - 1.14%
2024-02-20 0 0.440 0.425 0.455 - - 0 0 - 0.419 0.405 0.433 - - 0 - 0.00%
2024-02-19 0 0.440 0.420 0.455 - - 0 0 - 0.419 0.400 0.433 - - 0 - 0.00%
2024-02-16 0 0.440 0.420 0.445 0.425 0.440 52,000 22,430 0.4313 0.419 0.400 0.424 0.405 0.419 54,585 0.4109 3.53%
2024-02-15 0 0.425 0.415 0.440 - - 0 0 - 0.405 0.395 0.419 - - 0 - 0.00%
2024-02-14 0 0.425 0.425 0.440 0.415 0.425 8,000 3,340 0.4175 0.405 0.405 0.419 0.395 0.405 8,398 0.3977 -3.41%
2024-02-09 0 0.440 0.420 0.450 - - 0 0 - 0.419 0.400 0.429 - - 0 - 0.00%
2024-02-08 0 0.440 0.420 0.440 0.415 0.440 60,000 25,120 0.4187 0.419 0.400 0.419 0.395 0.419 62,983 0.3988 2.33%
2024-02-07 0 0.430 0.420 0.445 0.430 0.450 40,000 17,460 0.4365 0.410 0.400 0.424 0.410 0.429 41,988 0.4158 -6.52%
2024-02-06 0 0.460 0.445 0.495 - - 0 0 - 0.438 0.424 0.472 - - 0 - 0.00%
2024-02-05 0 0.460 0.435 0.460 0.440 0.460 6,000 2,680 0.4467 0.438 0.414 0.438 0.419 0.438 6,298 0.4255 -1.08%
2024-02-02 0 0.465 0.440 0.480 - - 0 0 - 0.443 0.419 0.457 - - 0 - 0.00%
2024-02-01 0 0.465 0.445 0.500 - - 0 0 - 0.443 0.424 0.476 - - 0 - 0.00%
2024-01-31 0 0.465 0.445 0.480 - - 2,000 920 0.4600 0.443 0.424 0.457 - - 2,099 0.4382 0.00%
2024-01-30 0 0.465 0.460 0.520 - - 0 0 - 0.443 0.438 0.495 - - 0 - 0.00%
2024-01-29 0 0.465 0.460 0.475 - - 0 0 - 0.443 0.438 0.453 - - 0 - 0.00%
2024-01-26 0 0.465 0.460 0.520 - - 0 0 - 0.443 0.438 0.495 - - 0 - 0.00%
2024-01-25 0 0.465 0.460 0.480 0.460 0.465 22,000 10,220 0.4645 0.443 0.438 0.457 0.438 0.443 23,094 0.4425 -3.12%
2024-01-24 0 0.480 0.460 0.480 - - 0 0 - 0.457 0.438 0.457 - - 0 - 0.00%
2024-01-23 0 0.480 0.460 0.480 0.480 0.480 6,000 2,880 0.4800 0.457 0.438 0.457 0.457 0.457 6,298 0.4573 0.00%
2024-01-22 0 0.480 0.460 0.480 - - 10,000 4,600 0.4600 0.457 0.438 0.457 - - 10,497 0.4382 -1.03%
2024-01-19 0 0.485 0.460 0.485 - - 0 0 - 0.462 0.438 0.462 - - 0 - 0.00%
2024-01-18 0 0.485 0.460 0.490 - - 0 0 - 0.462 0.438 0.467 - - 0 - 0.00%
2024-01-17 0 0.485 0.455 0.520 0.475 0.485 4,026,000 1,912,510 0.4750 0.462 0.433 0.495 0.453 0.462 4,226,128 0.4525 0.00%
2024-01-16 0 0.485 0.465 0.520 0.485 0.490 5,020,000 2,459,520 0.4899 0.462 0.443 0.495 0.462 0.467 5,269,539 0.4667 3.19%
2024-01-15 0 0.470 0.450 0.470 - - 20,000 9,400 0.4700 0.448 0.429 0.448 - - 20,994 0.4477 0.00%
2024-01-12 0 0.470 0.440 0.470 - - 24,000 11,280 0.4700 0.448 0.419 0.448 - - 25,193 0.4477 0.00%
2024-01-11 0 0.470 0.440 0.470 - - 0 0 - 0.448 0.419 0.448 - - 0 - 0.00%
2024-01-10 0 0.470 0.435 0.470 - - 0 0 - 0.448 0.414 0.448 - - 0 - 0.00%
2024-01-09 0 0.470 0.435 0.470 0.470 0.470 44,000 19,600 0.4455 0.448 0.414 0.448 0.448 0.448 46,187 0.4244 0.00%
2024-01-08 0 0.470 0.435 0.470 - - 0 0 - 0.448 0.414 0.448 - - 0 - 0.00%
2024-01-05 0 0.470 0.435 0.470 0.470 0.470 8,000 3,760 0.4700 0.448 0.414 0.448 0.448 0.448 8,398 0.4477 6.82%
2024-01-04 0 0.440 0.415 0.450 - - 6,000 2,640 0.4400 0.419 0.395 0.429 - - 6,298 0.4192 0.00%
2024-01-03 0 0.440 0.415 0.440 - - 0 0 - 0.419 0.395 0.419 - - 0 - 0.00%
2024-01-02 0 0.440 0.420 0.440 0.425 0.445 20,000 8,740 0.4370 0.419 0.400 0.419 0.405 0.424 20,994 0.4163 1.15%
2023-12-29 0 0.435 0.435 0.450 - - 0 0 - 0.414 0.414 0.429 - - 0 - 0.00%
2023-12-28 0 0.435 0.425 0.455 - - 0 0 - 0.414 0.405 0.433 - - 0 - 0.00%
2023-12-27 0 0.435 0.430 0.460 - - 0 0 - 0.414 0.410 0.438 - - 0 - 0.00%
2023-12-22 0 0.435 0.435 0.460 0.435 0.510 4,068,000 2,068,360 0.5084 0.414 0.414 0.438 0.414 0.486 4,270,216 0.4844 -7.45%
2023-12-21 0 0.470 0.440 0.540 - - 0 0 - 0.448 0.419 0.514 - - 0 - 0.00%
2023-12-20 0 0.470 0.430 0.470 - - 0 0 - 0.448 0.410 0.448 - - 0 - 0.00%
2023-12-19 0 0.470 0.465 0.540 - - 0 0 - 0.448 0.443 0.514 - - 0 - 0.00%
2023-12-18 0 0.470 0.470 0.500 0.460 0.470 28,000 12,960 0.4629 0.448 0.448 0.476 0.438 0.448 29,392 0.4409 -1.05%
2023-12-15 0 0.475 0.455 0.500 0.475 0.475 34,000 16,310 0.4797 0.453 0.433 0.476 0.453 0.453 35,690 0.4570 -1.04%
2023-12-14 0 0.480 0.460 0.480 0.485 0.485 10,000 4,850 0.4850 0.457 0.438 0.457 0.462 0.462 10,497 0.4620 -3.03%
2023-12-13 0 0.495 0.445 0.495 0.495 0.495 14,000 6,570 0.4693 0.472 0.424 0.472 0.472 0.472 14,696 0.4471 10.00%
2023-12-12 0 0.450 0.430 0.485 0.430 0.450 48,000 20,850 0.4344 0.429 0.410 0.462 0.410 0.429 50,386 0.4138 8.43%
2023-12-11 0 0.415 0.415 0.430 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2023-12-08 0 0.415 0.415 0.430 0.415 0.415 2,000 830 0.4150 0.395 0.395 0.410 0.395 0.395 2,099 0.3953 0.00%
2023-12-07 0 0.415 0.410 0.430 - - 0 0 - 0.395 0.391 0.410 - - 0 - 0.00%
2023-12-06 0 0.415 0.410 0.420 0.410 0.415 6,000 2,470 0.4117 0.395 0.391 0.400 0.391 0.395 6,298 0.3922 0.00%
2023-12-05 0 0.415 0.410 0.430 - - 0 0 - 0.395 0.391 0.410 - - 0 - 0.00%
2023-12-04 0 0.415 0.410 0.430 - - 0 0 - 0.395 0.391 0.410 - - 0 - 0.00%
2023-12-01 0 0.415 0.415 0.430 0.410 0.410 30,000 12,300 0.4100 0.395 0.395 0.410 0.391 0.391 31,491 0.3906 0.00%
2023-11-30 0 0.415 0.410 0.430 - - 0 0 - 0.395 0.391 0.410 - - 0 - 0.00%
2023-11-29 0 0.415 0.410 0.430 - - 0 0 - 0.395 0.391 0.410 - - 0 - 0.00%
2023-11-28 0 0.415 0.415 0.425 - - 0 0 - 0.395 0.395 0.405 - - 0 - 1.22%
2023-11-27 0 0.410 0.410 0.430 0.410 0.410 30,000 12,300 0.4100 0.391 0.391 0.410 0.391 0.391 31,491 0.3906 0.00%
2023-11-24 0 0.410 0.410 0.430 - - 0 0 - 0.391 0.391 0.410 - - 0 - 0.00%
2023-11-23 0 0.410 0.410 0.425 0.410 0.410 12,000 4,920 0.4100 0.391 0.391 0.405 0.391 0.391 12,597 0.3906 0.00%
2023-11-22 0 0.410 0.410 0.435 0.410 0.415 24,000 9,930 0.4138 0.391 0.391 0.414 0.391 0.395 25,193 0.3942 0.00%
2023-11-21 0 0.410 0.415 0.430 0.410 0.410 526,000 215,660 0.4100 0.391 0.395 0.410 0.391 0.391 552,147 0.3906 0.00%
2023-11-20 0 0.410 0.410 0.415 0.410 0.420 392,000 161,240 0.4113 0.391 0.391 0.395 0.391 0.400 411,486 0.3918 -4.65%
2023-11-17 0 0.430 0.420 0.430 - - 20,000 8,600 0.4300 0.410 0.400 0.410 - - 20,994 0.4096 0.00%
2023-11-16 0 0.430 0.415 0.430 0.430 0.435 46,000 19,910 0.4328 0.410 0.395 0.410 0.410 0.414 48,287 0.4123 -3.37%
2023-11-15 0 0.445 0.420 0.445 0.450 0.450 8,000 3,600 0.4500 0.424 0.400 0.424 0.429 0.429 8,398 0.4287 4.71%
2023-11-14 0 0.425 0.425 0.450 0.410 0.425 24,000 10,000 0.4167 0.405 0.405 0.429 0.391 0.405 25,193 0.3969 1.19%
2023-11-13 0 0.420 0.420 0.450 0.415 0.455 278,000 119,030 0.4282 0.400 0.400 0.429 0.395 0.433 291,819 0.4079 -16.00%
2023-11-10 0 0.500 0.500 0.510 0.420 0.500 118,000 53,520 0.4536 0.476 0.476 0.486 0.400 0.476 123,866 0.4321 20.48%
2023-11-09 0 0.415 0.410 0.420 0.415 0.415 36,000 14,940 0.4150 0.395 0.391 0.400 0.395 0.395 37,790 0.3953 -1.19%
2023-11-08 0 0.420 0.415 0.420 0.415 0.435 50,000 20,870 0.4174 0.400 0.395 0.400 0.395 0.414 52,485 0.3976 -3.45%
2023-11-07 0 0.435 0.435 0.475 - - 2,000 920 0.4600 0.414 0.414 0.453 - - 2,099 0.4382 0.00%
2023-11-06 0 0.435 0.425 0.455 0.435 0.470 70,000 32,080 0.4583 0.414 0.405 0.433 0.414 0.448 73,480 0.4366 -3.33%
2023-11-03 0 0.450 0.420 0.470 0.450 0.450 10,000 4,500 0.4500 0.429 0.400 0.448 0.429 0.429 10,497 0.4287 0.00%
2023-11-02 0 0.450 0.450 0.475 0.450 0.450 8,000 3,600 0.4500 0.429 0.429 0.453 0.429 0.429 8,398 0.4287 -6.25%
2023-11-01 0 0.480 0.480 0.495 0.470 0.480 30,000 14,140 0.4713 0.457 0.457 0.472 0.448 0.457 31,491 0.4490 0.00%
2023-10-31 0 0.480 0.470 0.480 0.480 0.480 16,000 7,680 0.4800 0.457 0.448 0.457 0.457 0.457 16,795 0.4573 -7.69%
2023-10-30 0 0.520 0.485 0.520 0.500 0.520 46,000 23,520 0.5113 0.495 0.462 0.495 0.476 0.495 48,287 0.4871 7.22%
2023-10-27 0 0.485 0.480 0.485 - - 0 0 - 0.462 0.457 0.462 - - 0 - 0.00%
2023-10-26 0 0.485 0.485 0.500 0.480 0.480 12,000 5,760 0.4800 0.462 0.462 0.476 0.457 0.457 12,597 0.4573 -2.02%
2023-10-25 0 0.495 0.480 0.500 - - 0 0 - 0.472 0.457 0.476 - - 0 - 0.00%
2023-10-24 0 0.495 0.470 0.500 0.470 0.495 8,000 3,880 0.4850 0.472 0.448 0.476 0.448 0.472 8,398 0.4620 5.32%
2023-10-20 0 0.470 0.470 0.480 0.470 0.470 10,000 4,700 0.4700 0.448 0.448 0.457 0.448 0.448 10,497 0.4477 -2.08%
2023-10-19 0 0.480 0.480 0.490 0.470 0.470 18,000 8,460 0.4700 0.457 0.457 0.467 0.448 0.448 18,895 0.4477 0.00%
2023-10-18 0 0.480 0.490 0.500 0.480 0.480 2,000 960 0.4800 0.457 0.467 0.476 0.457 0.457 2,099 0.4573 -4.00%
2023-10-17 0 0.500 0.475 0.500 - - 0 0 - 0.476 0.453 0.476 - - 0 - 0.00%
2023-10-16 0 0.500 0.470 0.500 0.490 0.500 8,000 3,970 0.4963 0.476 0.448 0.476 0.467 0.476 8,398 0.4728 4.17%
2023-10-13 0 0.480 0.460 0.490 - - 0 0 - 0.457 0.438 0.467 - - 0 - 0.00%
2023-10-12 0 0.480 0.460 0.490 - - 0 0 - 0.457 0.438 0.467 - - 0 - 0.00%
2023-10-11 0 0.480 0.480 0.485 0.470 0.485 54,000 25,980 0.4811 0.457 0.457 0.462 0.448 0.462 56,684 0.4583 -1.03%
2023-10-10 0 0.485 0.475 0.495 - - 0 0 - 0.462 0.453 0.472 - - 0 - 0.00%
2023-10-09 0 0.485 0.475 0.495 - - 0 0 - 0.462 0.453 0.472 - - 0 - 0.00%
2023-10-06 0 0.485 0.485 0.495 - - 0 0 - 0.462 0.462 0.472 - - 0 - 3.19%
2023-10-05 0 0.470 0.470 0.495 - - 0 0 - 0.448 0.448 0.472 - - 0 - 0.00%
2023-10-04 0 0.470 0.455 0.495 - - 0 0 - 0.448 0.433 0.472 - - 0 - 0.00%
2023-10-03 0 0.470 0.470 0.475 0.450 0.470 32,000 14,960 0.4675 0.448 0.448 0.453 0.429 0.448 33,591 0.4454 6.82%
2023-09-29 0 0.440 0.435 0.455 - - 0 0 - 0.419 0.414 0.433 - - 0 - 0.00%
2023-09-28 0 0.440 0.440 0.450 0.430 0.440 84,000 36,340 0.4326 0.419 0.419 0.429 0.410 0.419 88,176 0.4121 2.33%
2023-09-27 0 0.430 0.430 0.440 - - 0 0 - 0.410 0.410 0.419 - - 0 - 0.00%
2023-09-26 0 0.430 0.430 0.440 - - 0 0 - 0.410 0.410 0.419 - - 0 - 0.00%
2023-09-25 0 0.430 0.415 0.440 0.430 0.435 72,000 30,970 0.4301 0.410 0.395 0.419 0.410 0.414 75,579 0.4098 0.00%
2023-09-22 0 0.430 0.430 0.440 0.410 0.430 38,000 15,720 0.4137 0.410 0.410 0.419 0.391 0.410 39,889 0.3941 2.38%
2023-09-21 0 0.420 0.420 0.425 0.410 0.420 20,000 8,280 0.4140 0.400 0.400 0.405 0.391 0.400 20,994 0.3944 2.44%
2023-09-20 0 0.410 0.410 0.425 0.410 0.410 8,000 3,280 0.4100 0.391 0.391 0.405 0.391 0.391 8,398 0.3906 -2.38%
2023-09-19 0 0.420 0.410 0.430 - - 0 0 - 0.400 0.391 0.410 - - 0 - 0.00%
2023-09-18 0 0.420 0.420 0.430 0.410 0.410 390,000 159,900 0.4100 0.400 0.400 0.410 0.391 0.391 409,386 0.3906 0.00%
2023-09-15 0 0.420 0.420 0.425 0.410 0.425 150,000 61,660 0.4111 0.400 0.400 0.405 0.391 0.405 157,456 0.3916 -1.18%
2023-09-14 0 0.425 0.410 0.425 0.410 0.425 112,000 46,100 0.4116 0.405 0.391 0.405 0.391 0.405 117,567 0.3921 3.66%
2023-09-13 0 0.410 0.410 0.430 0.410 0.415 160,000 65,860 0.4116 0.391 0.391 0.410 0.391 0.395 167,953 0.3921 0.54%
2023-09-12 0 0.420 0.415 0.425 0.415 0.420 68,000 28,230 0.4151 0.388 0.384 0.393 0.384 0.388 73,516 0.3840 2.44%
2023-09-11 0 0.410 0.410 0.425 0.410 0.410 308,000 126,280 0.4100 0.379 0.379 0.393 0.379 0.379 332,983 0.3792 0.00%
2023-09-07 0 0.410 0.390 0.430 - - 0 0 - 0.379 0.361 0.398 - - 0 - 0.00%
2023-09-06 0 0.410 0.395 0.410 0.400 0.410 128,000 51,920 0.4056 0.379 0.365 0.379 0.370 0.379 138,382 0.3752 0.00%
2023-09-05 0 0.410 0.390 0.410 0.410 0.410 12,000 4,920 0.4100 0.379 0.361 0.379 0.379 0.379 12,973 0.3792 0.00%
2023-09-04 0 0.410 0.410 0.440 0.410 0.410 2,000 820 0.4100 0.379 0.379 0.407 0.379 0.379 2,162 0.3792 -2.38%
2023-08-31 0 0.420 0.395 0.440 0.420 0.420 4,000 1,680 0.4200 0.388 0.365 0.407 0.388 0.388 4,324 0.3885 -2.33%
2023-08-30 0 0.430 0.395 0.435 0.430 0.430 2,000 860 0.4300 0.398 0.365 0.402 0.398 0.398 2,162 0.3977 0.00%
2023-08-29 0 0.430 0.430 0.445 0.430 0.455 32,000 14,270 0.4459 0.398 0.398 0.412 0.398 0.421 34,596 0.4125 -2.27%
2023-08-28 0 0.440 0.440 0.455 - - 0 0 - 0.407 0.407 0.421 - - 0 - 1.15%
2023-08-25 0 0.435 0.410 0.450 - - 0 0 - 0.402 0.379 0.416 - - 0 - 1.16%
2023-08-24 0 0.430 0.430 0.460 0.430 0.440 160,000 69,690 0.4356 0.398 0.398 0.425 0.398 0.407 172,978 0.4029 -8.51%
2023-08-23 0 0.470 0.440 0.475 - - 0 0 - 0.435 0.407 0.439 - - 0 - 0.00%
2023-08-22 0 0.470 0.445 0.470 0.470 0.470 4,000 1,880 0.4700 0.435 0.412 0.435 0.435 0.435 4,324 0.4347 0.00%
2023-08-21 0 0.470 0.440 0.470 0.435 0.470 4,436,000 2,084,540 0.4699 0.435 0.407 0.435 0.402 0.435 4,795,816 0.4347 -2.08%
2023-08-18 0 0.480 0.435 0.480 - - 0 0 - 0.444 0.402 0.444 - - 0 - 0.00%
2023-08-17 0 0.480 0.440 0.480 - - 0 0 - 0.444 0.407 0.444 - - 0 - 0.00%
2023-08-16 0 0.480 0.430 0.480 - - 0 0 - 0.444 0.398 0.444 - - 0 - 0.00%
2023-08-15 0 0.480 0.440 0.480 - - 0 0 - 0.444 0.407 0.444 - - 0 - 0.00%
2023-08-14 0 0.480 0.445 0.480 0.485 0.485 14,000 6,790 0.4850 0.444 0.412 0.444 0.449 0.449 15,136 0.4486 -1.03%
2023-08-11 0 0.485 0.435 0.485 - - 0 0 - 0.449 0.402 0.449 - - 0 - 0.00%
2023-08-10 0 0.485 0.485 0.490 0.455 0.455 4,000 1,820 0.4550 0.449 0.449 0.453 0.421 0.421 4,324 0.4209 -2.02%
2023-08-09 0 0.495 0.495 0.500 0.495 0.495 4,000 1,980 0.4950 0.458 0.458 0.462 0.458 0.458 4,324 0.4579 0.00%
2023-08-08 0 0.495 0.455 0.495 - - 0 0 - 0.458 0.421 0.458 - - 0 - 0.00%
2023-08-07 0 0.495 0.455 0.500 - - 0 0 - 0.458 0.421 0.462 - - 0 - 0.00%
2023-08-04 0 0.495 0.460 0.500 - - 0 0 - 0.458 0.425 0.462 - - 0 - 0.00%
2023-08-03 0 0.495 0.460 0.500 - - 0 0 - 0.458 0.425 0.462 - - 0 - 0.00%
2023-08-02 0 0.495 0.460 0.510 - - 0 0 - 0.458 0.425 0.472 - - 0 - 0.00%
2023-08-01 0 0.495 0.485 0.495 0.480 0.510 6,000 2,970 0.4950 0.458 0.449 0.458 0.444 0.472 6,487 0.4579 -2.94%
2023-07-31 0 0.510 0.510 0.520 - - 0 0 - 0.472 0.472 0.481 - - 0 - 0.00%
2023-07-28 0 0.510 0.510 0.520 - - 0 0 - 0.472 0.472 0.481 - - 0 - 0.00%
2023-07-27 0 0.510 0.510 0.520 - - 0 0 - 0.472 0.472 0.481 - - 0 - 0.00%
2023-07-26 0 0.510 0.510 0.520 - - 0 0 - 0.472 0.472 0.481 - - 0 - 0.00%
2023-07-25 0 0.510 0.510 0.520 0.510 0.510 2,000 1,020 0.5100 0.472 0.472 0.481 0.472 0.472 2,162 0.4717 2.00%
2023-07-24 0 0.500 0.495 0.500 0.500 0.500 58,000 29,000 0.5000 0.462 0.458 0.462 0.462 0.462 62,705 0.4625 0.00%
2023-07-21 0 0.500 0.495 0.510 0.500 0.500 130,000 65,000 0.5000 0.462 0.458 0.472 0.462 0.462 140,545 0.4625 2.04%
2023-07-20 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 0.453 0.453 0.462 0.453 0.453 21,622 0.4532 0.00%
2023-07-19 0 0.490 0.470 0.510 - - 0 0 - 0.453 0.435 0.472 - - 0 - 0.00%
2023-07-18 0 0.490 0.465 0.510 - - 0 0 - 0.453 0.430 0.472 - - 0 - 0.00%
2023-07-14 0 0.490 0.490 0.500 - - 0 0 - 0.453 0.453 0.462 - - 0 - 2.08%
2023-07-13 0 0.480 0.455 0.520 0.480 0.480 4,000 1,960 0.4900 0.444 0.421 0.481 0.444 0.444 4,324 0.4532 -5.88%
2023-07-12 0 0.510 0.485 0.520 - - 0 0 - 0.472 0.449 0.481 - - 0 - 0.00%
2023-07-11 0 0.510 0.490 0.520 0.510 0.510 104,000 53,040 0.5100 0.472 0.453 0.481 0.472 0.472 112,436 0.4717 3.03%
2023-07-10 0 0.495 0.440 0.500 0.485 0.495 204,000 100,630 0.4933 0.458 0.407 0.462 0.449 0.458 220,547 0.4563 2.06%
2023-07-07 0 0.485 0.445 0.485 - - 0 0 - 0.449 0.412 0.449 - - 0 - -1.02%
2023-07-06 0 0.490 0.465 0.490 0.465 0.520 50,000 25,370 0.5074 0.453 0.430 0.453 0.430 0.481 54,056 0.4693 -5.77%
2023-07-05 0 0.520 0.500 0.520 - - 0 0 - 0.481 0.462 0.481 - - 0 - -1.89%
2023-07-04 0 0.530 0.500 0.530 - - 0 0 - 0.490 0.462 0.490 - - 0 - 0.00%
2023-07-03 0 0.530 0.500 0.530 - - 0 0 - 0.490 0.462 0.490 - - 0 - 0.00%
2023-06-30 0 0.530 0.500 0.530 - - 0 0 - 0.490 0.462 0.490 - - 0 - 0.00%
2023-06-29 0 0.530 0.500 0.580 0.530 0.530 172,000 91,160 0.5300 0.490 0.462 0.536 0.490 0.490 185,951 0.4902 0.00%
2023-06-28 0 0.530 0.510 0.530 - - 0 0 - 0.490 0.472 0.490 - - 0 - -1.85%
2023-06-27 0 0.540 0.510 0.550 - - 0 0 - 0.499 0.472 0.509 - - 0 - 0.00%
2023-06-26 0 0.540 0.520 0.540 0.540 0.540 78,000 42,120 0.5400 0.499 0.481 0.499 0.499 0.499 84,327 0.4995 0.00%
2023-06-23 0 0.540 0.540 0.550 0.520 0.540 172,000 91,480 0.5319 0.499 0.499 0.509 0.481 0.499 185,951 0.4920 3.85%
2023-06-21 0 0.520 0.500 0.520 0.500 0.520 154,000 79,040 0.5132 0.481 0.462 0.481 0.462 0.481 166,491 0.4747 1.96%
2023-06-20 0 0.510 0.495 0.510 0.510 0.510 60,000 30,600 0.5100 0.472 0.458 0.472 0.472 0.472 64,867 0.4717 3.03%
2023-06-19 0 0.495 0.495 0.500 0.490 0.490 4,000 1,960 0.4900 0.458 0.458 0.462 0.453 0.453 4,324 0.4532 1.02%
2023-06-16 0 0.490 0.445 0.490 - - 0 0 - 0.453 0.412 0.453 - - 0 - -2.00%
2023-06-15 0 0.500 0.480 0.500 0.500 0.510 24,000 12,040 0.5017 0.462 0.444 0.462 0.462 0.472 25,947 0.4640 -1.96%
2023-06-14 0 0.510 0.450 0.510 0.490 0.510 82,000 41,420 0.5051 0.472 0.416 0.472 0.453 0.472 88,651 0.4672 4.08%
2023-06-13 0 0.490 0.430 0.490 0.500 0.500 26,000 13,000 0.5000 0.453 0.398 0.453 0.462 0.462 28,109 0.4625 -2.00%
2023-06-12 0 0.500 0.475 0.500 - - 8,000 4,040 0.5050 0.462 0.439 0.462 - - 8,649 0.4671 -1.96%
2023-06-09 0 0.510 0.485 0.510 0.500 0.510 58,000 29,380 0.5066 0.472 0.449 0.472 0.462 0.472 62,705 0.4685 -3.77%
2023-06-08 0 0.530 0.495 0.530 0.500 0.530 28,000 14,200 0.5071 0.490 0.458 0.490 0.462 0.490 30,271 0.4691 0.00%
2023-06-07 0 0.530 0.510 0.530 0.530 0.530 64,000 33,920 0.5300 0.490 0.472 0.490 0.490 0.490 69,191 0.4902 0.00%
2023-06-06 0 0.530 0.520 0.530 0.530 0.530 10,000 5,300 0.5300 0.490 0.481 0.490 0.490 0.490 10,811 0.4902 -7.02%
2023-06-05 0 0.570 0.520 0.570 0.540 0.570 20,000 11,020 0.5510 0.527 0.481 0.527 0.499 0.527 21,622 0.5097 0.00%
2023-06-02 0 0.570 0.550 0.570 0.560 0.570 118,000 67,240 0.5698 0.527 0.509 0.527 0.518 0.527 127,571 0.5271 0.00%
2023-06-01 0 0.570 0.560 0.580 0.570 0.570 4,000 2,280 0.5700 0.527 0.518 0.536 0.527 0.527 4,324 0.5272 -3.39%
2023-05-31 0 0.590 0.560 0.590 - - 0 0 - 0.546 0.518 0.546 - - 0 - -1.67%
2023-05-30 0 0.600 0.560 0.600 0.560 0.610 382,000 227,080 0.5945 0.555 0.518 0.555 0.518 0.564 412,985 0.5499 -4.76%
2023-05-29 0 0.630 0.600 0.630 - - 0 0 - 0.583 0.555 0.583 - - 0 - 0.00%
2023-05-25 0 0.630 0.610 0.630 0.610 0.630 120,000 74,000 0.6167 0.583 0.564 0.583 0.564 0.583 129,734 0.5704 -4.55%
2023-05-24 0 0.660 0.630 0.660 - - 0 0 - 0.610 0.583 0.610 - - 0 - 0.00%
2023-05-23 0 0.660 0.630 0.660 - - 0 0 - 0.610 0.583 0.610 - - 0 - 0.00%
2023-05-22 0 0.660 0.640 0.660 - - 0 0 - 0.610 0.592 0.610 - - 0 - 0.00%
2023-05-19 0 0.660 0.630 0.660 0.630 0.630 4,000 2,580 0.6450 0.610 0.583 0.610 0.583 0.583 4,324 0.5966 0.00%
2023-05-18 0 0.660 0.630 0.660 - - 0 0 - 0.610 0.583 0.610 - - 0 - 0.00%
2023-05-17 0 0.660 0.620 0.660 0.620 0.660 24,000 15,660 0.6525 0.610 0.573 0.610 0.573 0.610 25,947 0.6035 0.00%
2023-05-16 0 0.660 0.620 0.660 - - 0 0 - 0.610 0.573 0.610 - - 0 - 0.00%
2023-05-15 0 0.660 0.610 0.660 - - 0 0 - 0.610 0.564 0.610 - - 0 - 0.00%
2023-05-12 0 0.660 0.610 0.660 - - 0 0 - 0.610 0.564 0.610 - - 0 - 0.00%
2023-05-11 0 0.660 0.610 0.660 - - 0 0 - 0.610 0.564 0.610 - - 0 - 0.00%
2023-05-10 0 0.660 0.640 0.660 0.640 0.640 6,000 3,880 0.6467 0.610 0.592 0.610 0.592 0.592 6,487 0.5981 1.54%
2023-05-09 0 0.650 0.610 0.650 - - 0 0 - 0.601 0.564 0.601 - - 0 - 0.00%
2023-05-08 0 0.650 0.610 0.650 - - 2,000 1,300 0.6500 0.601 0.564 0.601 - - 2,162 0.6012 1.56%
2023-05-05 0 0.640 0.600 0.640 0.640 0.640 4,000 2,560 0.6400 0.592 0.555 0.592 0.592 0.592 4,324 0.5920 1.59%
2023-05-04 0 0.630 0.600 0.640 - - 2,000 1,260 0.6300 0.583 0.555 0.592 - - 2,162 0.5827 3.28%
2023-05-03 0 0.610 0.590 0.630 0.600 0.610 4,000 2,420 0.6050 0.564 0.546 0.583 0.555 0.564 4,324 0.5596 -6.15%
2023-05-02 0 0.650 0.610 0.650 - - 0 0 - 0.601 0.564 0.601 - - 0 - 0.00%
2023-04-28 0 0.650 0.610 0.650 - - 2,000 1,300 0.6500 0.601 0.564 0.601 - - 2,162 0.6012 1.56%
2023-04-27 0 0.640 0.610 0.650 0.610 0.640 64,000 39,540 0.6178 0.592 0.564 0.601 0.564 0.592 69,191 0.5715 0.00%
2023-04-26 0 0.640 0.610 0.650 0.610 0.640 14,000 8,820 0.6300 0.592 0.564 0.601 0.564 0.592 15,136 0.5827 -3.03%
2023-04-25 0 0.660 0.640 0.660 - - 2,000 1,320 0.6600 0.610 0.592 0.610 - - 2,162 0.6105 1.54%
2023-04-24 0 0.650 0.640 0.670 0.650 0.680 8,000 5,260 0.6575 0.601 0.592 0.620 0.601 0.629 8,649 0.6082 -5.80%
2023-04-21 0 0.690 0.660 0.690 - - 0 0 - 0.638 0.610 0.638 - - 0 - -1.43%
2023-04-20 0 0.700 0.660 0.700 0.650 0.700 64,000 42,160 0.6588 0.647 0.610 0.647 0.601 0.647 69,191 0.6093 -1.41%
2023-04-19 0 0.710 0.680 0.710 - - 0 0 - 0.657 0.629 0.657 - - 0 - 0.00%
2023-04-18 0 0.710 0.680 0.710 - - 0 0 - 0.657 0.629 0.657 - - 0 - 0.00%
2023-04-17 0 0.710 0.680 0.700 0.710 0.720 20,000 14,380 0.7190 0.657 0.629 0.647 0.657 0.666 21,622 0.6651 0.00%
2023-04-14 0 0.710 0.680 0.710 - - 0 0 - 0.657 0.629 0.657 - - 0 - 0.00%
2023-04-13 0 0.710 0.670 0.710 - - 0 0 - 0.657 0.620 0.657 - - 0 - 0.00%
2023-04-12 0 0.710 0.680 0.710 - - 0 0 - 0.657 0.629 0.657 - - 0 - 0.00%
2023-04-11 0 0.710 0.680 0.700 0.710 0.710 2,000 1,420 0.7100 0.657 0.629 0.647 0.657 0.657 2,162 0.6567 0.00%
2023-04-06 0 0.710 0.680 0.710 - - 0 0 - 0.657 0.629 0.657 - - 0 - 0.00%
2023-04-04 0 0.710 0.660 0.720 0.700 0.700 6,000 4,220 0.7033 0.657 0.610 0.666 0.647 0.647 6,487 0.6506 1.43%
2023-04-03 0 0.700 0.660 0.710 0.670 0.670 110,000 73,760 0.6705 0.647 0.610 0.657 0.620 0.620 118,922 0.6202 -1.41%
2023-03-31 0 0.710 0.660 0.710 0.690 0.700 52,000 36,120 0.6946 0.657 0.610 0.657 0.638 0.647 56,218 0.6425 0.00%
2023-03-30 0 0.710 0.660 0.710 0.660 0.710 710,000 500,860 0.7054 0.657 0.610 0.657 0.610 0.657 767,590 0.6525 2.90%
2023-03-29 0 0.690 0.650 0.690 0.660 0.690 10,000 6,720 0.6720 0.638 0.601 0.638 0.610 0.638 10,811 0.6216 -2.82%
2023-03-28 0 0.710 0.660 0.710 0.710 0.710 2,000 1,420 0.7100 0.657 0.610 0.657 0.657 0.657 2,162 0.6567 0.00%
2023-03-27 0 0.710 0.660 0.710 0.680 0.710 10,000 6,920 0.6920 0.657 0.610 0.657 0.629 0.657 10,811 0.6401 -5.33%
2023-03-24 0 0.750 0.740 0.760 0.740 0.740 6,000 4,480 0.7467 0.694 0.684 0.703 0.684 0.684 6,487 0.6906 1.35%
2023-03-23 0 0.740 0.730 0.740 0.700 0.740 250,000 176,460 0.7058 0.684 0.675 0.684 0.647 0.684 270,278 0.6529 5.71%
2023-03-22 0 0.700 0.670 0.710 0.670 0.680 306,000 208,120 0.6801 0.647 0.620 0.657 0.620 0.629 330,820 0.6291 0.00%
2023-03-21 0 0.700 0.680 0.710 0.670 0.700 160,000 109,260 0.6829 0.647 0.629 0.657 0.620 0.647 172,978 0.6316 2.94%
2023-03-20 0 0.680 0.680 0.690 0.670 0.670 4,000 2,700 0.6750 0.629 0.629 0.638 0.620 0.620 4,324 0.6244 1.49%
2023-03-17 0 0.670 0.640 0.670 0.660 0.660 12,000 7,940 0.6617 0.620 0.592 0.620 0.610 0.610 12,973 0.6120 1.52%
2023-03-16 0 0.660 0.620 0.670 0.630 0.660 20,000 12,720 0.6360 0.610 0.573 0.620 0.583 0.610 21,622 0.5883 0.00%
2023-03-15 0 0.660 0.650 0.660 0.660 0.660 2,000 1,320 0.6600 0.610 0.601 0.610 0.610 0.610 2,162 0.6105 -2.94%
2023-03-14 0 0.680 0.650 0.680 - - 0 0 - 0.629 0.601 0.629 - - 0 - 0.00%
2023-03-13 0 0.680 0.650 0.690 0.680 0.680 14,000 9,520 0.6800 0.629 0.601 0.638 0.629 0.629 15,136 0.6290 0.00%
2023-03-10 0 0.680 0.650 0.670 0.660 0.680 28,000 19,000 0.6786 0.629 0.601 0.620 0.610 0.629 30,271 0.6277 -1.45%
2023-03-09 0 0.690 0.640 0.690 0.650 0.690 20,000 13,280 0.6640 0.638 0.592 0.638 0.601 0.638 21,622 0.6142 1.47%
2023-03-08 0 0.680 0.630 0.680 0.630 0.680 36,000 23,920 0.6644 0.629 0.583 0.629 0.583 0.629 38,920 0.6146 -1.45%
2023-03-07 0 0.690 0.670 0.690 - - 0 0 - 0.638 0.620 0.638 - - 0 - -1.43%
2023-03-06 0 0.700 0.670 0.700 - - 4,000 2,800 0.7000 0.647 0.620 0.647 - - 4,324 0.6475 0.00%
2023-03-03 0 0.700 0.660 0.700 - - 2,000 1,400 0.7000 0.647 0.610 0.647 - - 2,162 0.6475 1.45%
2023-03-02 0 0.690 0.660 0.690 - - 0 0 - 0.638 0.610 0.638 - - 0 - 0.00%
2023-03-01 0 0.690 0.660 0.690 - - 0 0 - 0.638 0.610 0.638 - - 0 - 0.00%
2023-02-28 0 0.690 0.660 0.690 - - 0 0 - 0.638 0.610 0.638 - - 0 - 0.00%
2023-02-27 0 0.690 0.640 0.710 0.660 0.700 16,000 10,880 0.6800 0.638 0.592 0.657 0.610 0.647 17,298 0.6290 -1.43%
2023-02-24 0 0.700 0.680 0.700 - - 0 0 - 0.647 0.629 0.647 - - 0 - -1.41%
2023-02-23 0 0.710 0.680 0.710 - - 0 0 - 0.657 0.629 0.657 - - 0 - 0.00%
2023-02-22 0 0.710 0.680 0.710 - - 0 0 - 0.657 0.629 0.657 - - 0 - 0.00%
2023-02-21 0 0.710 0.680 0.710 0.690 0.700 18,000 12,500 0.6944 0.657 0.629 0.657 0.638 0.647 19,460 0.6423 0.00%
2023-02-20 0 0.710 0.690 0.710 - - 2,000 1,420 0.7100 0.657 0.638 0.657 - - 2,162 0.6567 0.00%
2023-02-17 0 0.710 0.690 0.710 0.700 0.700 4,000 2,820 0.7050 0.657 0.638 0.657 0.647 0.647 4,324 0.6521 0.00%
2023-02-16 0 0.710 0.690 0.710 - - 0 0 - 0.657 0.638 0.657 - - 0 - 0.00%
2023-02-15 0 0.710 0.690 0.720 0.710 0.710 42,000 29,820 0.7100 0.657 0.638 0.666 0.657 0.657 45,407 0.6567 -1.39%
2023-02-14 0 0.720 0.700 0.720 - - 0 0 - 0.666 0.647 0.666 - - 0 - 0.00%
2023-02-13 0 0.720 0.690 0.720 - - 0 0 - 0.666 0.638 0.666 - - 0 - 0.00%
2023-02-10 0 0.720 0.690 0.720 - - 0 0 - 0.666 0.638 0.666 - - 0 - 0.00%
2023-02-09 0 0.720 0.680 0.720 - - 0 0 - 0.666 0.629 0.666 - - 0 - 0.00%
2023-02-08 0 0.720 0.680 0.720 - - 0 0 - 0.666 0.629 0.666 - - 0 - 0.00%
2023-02-07 0 0.720 0.680 0.720 0.720 0.720 2,500 1,800 0.7200 0.666 0.629 0.666 0.666 0.666 2,703 0.6660 0.00%
2023-02-06 0 0.720 0.680 0.720 - - 0 0 - 0.666 0.629 0.666 - - 0 - 0.00%
2023-02-03 0 0.720 0.690 0.720 - - 0 0 - 0.666 0.638 0.666 - - 0 - 0.00%
2023-02-02 0 0.720 0.690 0.720 - - 0 0 - 0.666 0.638 0.666 - - 0 - 0.00%
2023-02-01 0 0.720 0.690 0.730 - - 2,000 1,440 0.7200 0.666 0.638 0.675 - - 2,162 0.6660 1.41%
2023-01-31 0 0.710 0.680 0.710 - - 0 0 - 0.657 0.629 0.657 - - 0 - 0.00%
2023-01-30 0 0.710 0.680 0.710 - - 0 0 - 0.657 0.629 0.657 - - 0 - 0.00%
2023-01-27 0 0.710 0.680 0.710 0.700 0.710 108,000 76,580 0.7091 0.657 0.629 0.657 0.647 0.657 116,760 0.6559 1.43%
2023-01-26 0 0.700 0.680 0.700 0.660 0.700 38,500 26,005 0.6755 0.647 0.629 0.647 0.610 0.647 41,623 0.6248 1.45%
2023-01-20 0 0.690 0.660 0.700 0.680 0.690 126,000 85,880 0.6816 0.638 0.610 0.647 0.629 0.638 136,220 0.6304 1.47%
2023-01-19 0 0.680 0.660 0.680 - - 0 0 - 0.629 0.610 0.629 - - 0 - 0.00%
2023-01-18 0 0.680 0.630 0.680 - - 0 0 - 0.629 0.583 0.629 - - 0 - 0.00%
2023-01-17 0 0.680 0.630 0.680 0.660 0.670 410,000 274,680 0.6700 0.629 0.583 0.629 0.610 0.620 443,256 0.6197 1.49%
2023-01-16 0 0.670 0.660 0.680 0.660 0.660 4,000 2,660 0.6650 0.620 0.610 0.629 0.610 0.610 4,324 0.6151 1.52%
2023-01-13 0 0.660 0.620 0.660 - - 0 0 - 0.610 0.573 0.610 - - 0 - 0.00%
2023-01-12 0 0.660 0.630 0.660 0.630 0.660 12,000 7,620 0.6350 0.610 0.583 0.610 0.583 0.610 12,973 0.5874 -2.94%
2023-01-11 0 0.680 0.640 0.680 - - 0 0 - 0.629 0.592 0.629 - - 0 - 0.00%
2023-01-10 0 0.680 0.640 0.690 - - 6,000 4,040 0.6733 0.629 0.592 0.638 - - 6,487 0.6228 1.49%
2023-01-09 0 0.670 0.650 0.680 0.650 0.650 40,500 26,370 0.6511 0.620 0.601 0.629 0.601 0.601 43,785 0.6023 3.08%
2023-01-06 0 0.650 0.620 0.650 0.650 0.650 102,000 66,300 0.6500 0.601 0.573 0.601 0.601 0.601 110,273 0.6012 0.00%
2023-01-05 0 0.650 0.620 0.650 - - 0 0 - 0.601 0.573 0.601 - - 0 - 0.00%
2023-01-04 0 0.650 0.620 0.650 - - 0 0 - 0.601 0.573 0.601 - - 0 - 0.00%
2023-01-03 0 0.650 0.620 0.650 - - 0 0 - 0.601 0.573 0.601 - - 0 - 0.00%
2022-12-30 0 0.650 0.610 0.650 0.630 0.650 28,000 18,120 0.6471 0.601 0.564 0.601 0.583 0.601 30,271 0.5986 0.00%
2022-12-29 0 0.650 0.630 0.650 - - 0 0 - 0.601 0.583 0.601 - - 0 - 0.00%
2022-12-28 0 0.650 0.630 0.650 0.650 0.650 12,000 7,800 0.6500 0.601 0.583 0.601 0.601 0.601 12,973 0.6012 0.00%
2022-12-23 0 0.650 0.630 0.650 - - 2,000 1,300 0.6500 0.601 0.583 0.601 - - 2,162 0.6012 0.00%
2022-12-22 0 0.650 0.630 0.650 - - 0 0 - 0.601 0.583 0.601 - - 0 - 0.00%
2022-12-21 0 0.650 0.630 0.650 - - 0 0 - 0.601 0.583 0.601 - - 0 - 0.00%
2022-12-20 0 0.650 0.630 0.650 - - 0 0 - 0.601 0.583 0.601 - - 0 - 0.00%
2022-12-19 0 0.650 0.630 0.650 0.650 0.650 6,000 3,900 0.6500 0.601 0.583 0.601 0.601 0.601 6,487 0.6012 0.00%
2022-12-16 0 0.650 0.610 0.650 - - 0 0 - 0.601 0.564 0.601 - - 0 - 0.00%
2022-12-15 0 0.650 0.610 0.650 - - 2,000 1,300 0.6500 0.601 0.564 0.601 - - 2,162 0.6012 1.56%
2022-12-14 0 0.640 0.640 0.650 0.640 0.650 62,000 39,880 0.6432 0.592 0.592 0.601 0.592 0.601 67,029 0.5950 -3.03%
2022-12-13 0 0.660 0.620 0.660 - - 10,000 6,600 0.6600 0.610 0.573 0.610 - - 10,811 0.6105 0.00%
2022-12-12 0 0.660 0.620 0.660 - - 0 0 - 0.610 0.573 0.610 - - 0 - -1.49%
2022-12-09 0 0.670 0.590 0.680 - - 2,000 1,340 0.6700 0.620 0.546 0.629 - - 2,162 0.6197 1.52%
2022-12-08 0 0.660 0.600 0.660 - - 0 0 - 0.610 0.555 0.610 - - 0 - 0.00%
2022-12-07 0 0.660 0.610 0.660 - - 500 330 0.6600 0.610 0.564 0.610 - - 541 0.6105 0.00%
2022-12-06 0 0.660 0.630 0.660 0.640 0.640 18,000 11,560 0.6422 0.610 0.583 0.610 0.592 0.592 19,460 0.5940 -2.94%
2022-12-05 0 0.680 0.620 0.680 0.650 0.650 42,000 27,360 0.6514 0.629 0.573 0.629 0.601 0.601 45,407 0.6026 4.62%
2022-12-02 0 0.650 0.620 0.650 - - 0 0 - 0.601 0.573 0.601 - - 0 - 0.00%
2022-12-01 0 0.650 0.610 0.650 0.600 0.640 134,000 83,340 0.6219 0.601 0.564 0.601 0.555 0.592 144,869 0.5753 1.56%
2022-11-30 0 0.640 0.610 0.640 0.580 0.640 176,000 106,900 0.6074 0.592 0.564 0.592 0.536 0.592 190,276 0.5618 -11.11%
2022-11-29 0 0.720 0.670 0.720 0.650 0.700 92,000 62,200 0.6761 0.666 0.620 0.666 0.601 0.647 99,462 0.6254 -4.00%
2022-11-28 0 0.750 0.660 0.750 0.750 0.760 32,000 23,820 0.7444 0.694 0.610 0.694 0.694 0.703 34,596 0.6885 -7.41%
2022-11-25 0 0.810 0.760 0.800 0.780 0.930 156,000 134,020 0.8591 0.749 0.703 0.740 0.721 0.860 168,654 0.7946 -14.74%
2022-11-24 0 0.950 0.910 0.950 - - 0 0 - 0.879 0.842 0.879 - - 0 - -1.04%
2022-11-23 0 0.960 0.920 0.960 - - 0 0 - 0.888 0.851 0.888 - - 0 - 0.00%
2022-11-22 0 0.960 0.920 0.960 - - 0 0 - 0.888 0.851 0.888 - - 0 - 0.00%
2022-11-21 0 0.960 0.920 0.960 - - 0 0 - 0.888 0.851 0.888 - - 0 - 0.00%
2022-11-18 0 0.960 0.940 0.960 - - 0 0 - 0.888 0.869 0.888 - - 0 - 0.00%
2022-11-17 0 0.960 0.920 0.960 - - 0 0 - 0.888 0.851 0.888 - - 0 - -1.03%
2022-11-16 0 0.970 0.910 0.970 - - 0 0 - 0.897 0.842 0.897 - - 0 - -1.02%
2022-11-15 0 0.980 0.900 0.980 0.940 0.940 24,000 22,740 0.9475 0.906 0.832 0.906 0.869 0.869 25,947 0.8764 3.16%
2022-11-14 0 0.950 0.890 0.950 0.950 0.950 6,000 5,700 0.9500 0.879 0.823 0.879 0.879 0.879 6,487 0.8787 1.06%
2022-11-11 0 0.940 0.910 0.940 0.900 0.930 148,000 137,140 0.9266 0.869 0.842 0.869 0.832 0.860 160,005 0.8571 1.08%
2022-11-10 0 0.930 0.880 0.930 - - 2,000 1,860 0.9300 0.860 0.814 0.860 - - 2,162 0.8602 1.09%
2022-11-09 0 0.920 0.880 0.920 - - 10,000 9,220 0.9220 0.851 0.814 0.851 - - 10,811 0.8528 0.00%
2022-11-08 0 0.920 0.840 0.920 0.920 0.920 4,000 3,680 0.9200 0.851 0.777 0.851 0.851 0.851 4,324 0.8510 1.10%
2022-11-07 0 0.910 0.860 0.910 - - 0 0 - 0.842 0.795 0.842 - - 0 - 0.00%
2022-11-04 0 0.910 0.870 0.920 0.850 0.900 62,000 55,540 0.8958 0.842 0.805 0.851 0.786 0.832 67,029 0.8286 3.41%
2022-11-03 0 0.880 0.850 0.880 - - 0 0 - 0.814 0.786 0.814 - - 0 - -2.22%
2022-11-02 0 0.900 0.850 0.900 - - 0 0 - 0.832 0.786 0.832 - - 0 - 0.00%
2022-11-01 0 0.900 0.850 0.900 - - 0 0 - 0.832 0.786 0.832 - - 0 - 0.00%
2022-10-31 0 0.900 0.830 0.900 - - 0 0 - 0.832 0.768 0.832 - - 0 - 0.00%
2022-10-28 0 0.900 0.840 0.900 0.880 0.880 44,000 38,760 0.8809 0.832 0.777 0.832 0.814 0.814 47,569 0.8148 1.12%
2022-10-27 0 0.890 0.830 0.900 - - 2,000 1,780 0.8900 0.823 0.768 0.832 - - 2,162 0.8232 1.14%
2022-10-26 0 0.880 0.840 0.880 0.840 0.840 30,000 25,280 0.8427 0.814 0.777 0.814 0.777 0.777 32,433 0.7794 0.00%
2022-10-25 0 0.880 0.840 0.880 0.840 0.850 110,000 92,800 0.8436 0.814 0.777 0.814 0.777 0.786 118,922 0.7803 4.76%
2022-10-24 0 0.840 0.810 0.840 0.850 0.850 50,000 42,500 0.8500 0.777 0.749 0.777 0.786 0.786 54,056 0.7862 -4.55%
2022-10-21 0 0.880 0.800 0.880 0.860 0.870 82,000 71,060 0.8666 0.814 0.740 0.814 0.795 0.805 88,651 0.8016 2.33%
2022-10-20 0 0.860 0.780 0.870 0.760 0.840 18,000 14,440 0.8022 0.795 0.721 0.805 0.703 0.777 19,460 0.7420 1.18%
2022-10-19 0 0.850 0.780 0.850 - - 0 0 - 0.786 0.721 0.786 - - 0 - 0.00%
2022-10-18 0 0.850 0.790 0.850 - - 0 0 - 0.786 0.731 0.786 - - 0 - 0.00%
2022-10-17 0 0.850 0.780 0.860 0.770 0.820 28,000 22,060 0.7879 0.786 0.721 0.795 0.712 0.758 30,271 0.7287 1.19%
2022-10-14 0 0.840 0.790 0.850 0.800 0.800 12,000 9,740 0.8117 0.777 0.731 0.786 0.740 0.740 12,973 0.7508 1.20%
2022-10-13 0 0.830 0.790 0.840 0.810 0.810 22,000 17,860 0.8118 0.768 0.731 0.777 0.749 0.749 23,784 0.7509 2.47%
2022-10-12 0 0.810 0.770 0.810 0.780 0.810 40,000 31,560 0.7890 0.749 0.712 0.749 0.721 0.749 43,245 0.7298 0.00%
2022-10-11 0 0.810 0.780 0.880 0.810 0.860 16,000 13,440 0.8400 0.749 0.721 0.814 0.749 0.795 17,298 0.7770 -10.99%
2022-10-10 0 0.910 0.870 0.910 - - 0 0 - 0.842 0.805 0.842 - - 0 - 0.00%
2022-10-07 0 0.910 0.860 0.910 0.850 0.890 14,000 12,220 0.8729 0.842 0.795 0.842 0.786 0.823 15,136 0.8074 1.11%
2022-10-06 0 0.900 0.870 0.900 0.900 0.900 42,000 37,800 0.9000 0.832 0.805 0.832 0.832 0.832 45,407 0.8325 -1.10%
2022-10-05 0 0.910 0.880 0.910 0.900 0.900 64,000 57,620 0.9003 0.842 0.814 0.842 0.832 0.832 69,191 0.8328 1.11%
2022-10-03 0 0.900 0.860 0.900 - - 2,000 1,800 0.9000 0.832 0.795 0.832 - - 2,162 0.8325 1.12%
2022-09-30 0 0.890 0.860 0.900 0.860 0.880 10,000 8,700 0.8700 0.823 0.795 0.832 0.795 0.814 10,811 0.8047 -1.11%
2022-09-29 0 0.900 0.860 0.900 - - 0 0 - 0.832 0.795 0.832 - - 0 - 0.00%
2022-09-28 0 0.900 0.870 0.900 - - 0 0 - 0.832 0.805 0.832 - - 0 - -1.10%
2022-09-27 0 0.910 0.890 0.910 0.880 0.910 110,000 99,820 0.9075 0.842 0.823 0.842 0.814 0.842 118,922 0.8394 -3.19%
2022-09-26 0 0.940 0.900 0.940 0.900 0.930 86,000 78,820 0.9165 0.869 0.832 0.869 0.832 0.860 92,976 0.8477 0.00%
2022-09-23 0 0.940 0.920 0.940 0.920 0.920 8,000 7,400 0.9250 0.869 0.851 0.869 0.851 0.851 8,649 0.8556 2.17%
2022-09-22 0 0.920 0.920 0.940 0.920 0.920 20,000 18,400 0.9200 0.851 0.851 0.869 0.851 0.851 21,622 0.8510 -2.13%
2022-09-21 0 0.940 0.920 0.940 - - 0 0 - 0.869 0.851 0.869 - - 0 - -1.05%
2022-09-20 0 0.950 0.920 0.950 - - 0 0 - 0.879 0.851 0.879 - - 0 - 0.00%
2022-09-19 0 0.950 0.920 0.950 - - 2,000 1,900 0.9500 0.879 0.851 0.879 - - 2,162 0.8787 1.06%
2022-09-16 0 0.940 0.910 0.940 0.920 0.940 74,000 68,140 0.9208 0.869 0.842 0.869 0.851 0.869 80,002 0.8517 -1.05%
2022-09-15 0 0.950 0.920 0.950 0.920 0.930 16,000 14,860 0.9288 0.879 0.851 0.879 0.851 0.860 17,298 0.8591 1.06%
2022-09-14 0 0.940 0.910 0.940 0.920 0.920 62,000 57,080 0.9206 0.869 0.842 0.869 0.851 0.851 67,029 0.8516 2.17%
2022-09-13 0 0.970 0.960 0.970 0.920 0.970 34,000 32,420 0.9535 0.851 0.842 0.851 0.807 0.851 38,756 0.8365 -1.02%
2022-09-09 0 0.980 0.950 0.980 - - 0 0 - 0.860 0.833 0.860 - - 0 - 0.00%
2022-09-08 0 0.980 0.960 0.980 0.980 0.980 6,000 5,880 0.9800 0.860 0.842 0.860 0.860 0.860 6,839 0.8597 1.03%
2022-09-07 0 0.970 0.950 0.970 0.950 0.970 34,000 32,340 0.9512 0.851 0.833 0.851 0.833 0.851 38,756 0.8345 1.04%
2022-09-06 0 0.960 0.920 0.960 0.960 0.960 58,000 55,680 0.9600 0.842 0.807 0.842 0.842 0.842 66,112 0.8422 0.00%
2022-09-05 0 0.960 0.940 0.960 - - 0 0 - 0.842 0.825 0.842 - - 0 - 0.00%
2022-09-02 0 0.960 0.940 0.960 - - 0 0 - 0.842 0.825 0.842 - - 0 - 0.00%
2022-09-01 0 0.960 0.930 0.960 - - 0 0 - 0.842 0.816 0.842 - - 0 - 0.00%
2022-08-31 0 0.960 0.960 0.970 0.960 0.960 50,000 48,000 0.9600 0.842 0.842 0.851 0.842 0.842 56,993 0.8422 0.00%
2022-08-30 0 0.960 0.930 0.960 - - 0 0 - 0.842 0.816 0.842 - - 0 - 0.00%
2022-08-29 0 0.960 0.940 0.960 0.960 0.960 4,000 3,840 0.9600 0.842 0.825 0.842 0.842 0.842 4,559 0.8422 -1.03%
2022-08-26 0 0.970 0.960 0.970 - - 0 0 - 0.851 0.842 0.851 - - 0 - -1.02%
2022-08-25 0 0.980 0.960 0.980 0.960 0.960 52,000 49,960 0.9608 0.860 0.842 0.860 0.842 0.842 59,273 0.8429 2.08%
2022-08-24 0 0.960 0.930 0.960 - - 0 0 - 0.842 0.816 0.842 - - 0 - -2.04%
2022-08-23 0 0.980 0.960 0.980 - - 0 0 - 0.860 0.842 0.860 - - 0 - 0.00%
2022-08-22 0 0.980 0.950 0.980 0.960 0.960 46,000 44,200 0.9609 0.860 0.833 0.860 0.842 0.842 52,434 0.8430 2.08%
2022-08-19 0 0.960 0.930 0.960 0.950 0.960 1,032,000 980,700 0.9503 0.842 0.816 0.842 0.833 0.842 1,176,345 0.8337 0.00%
2022-08-18 0 0.960 0.930 0.960 0.960 0.960 26,000 24,960 0.9600 0.842 0.816 0.842 0.842 0.842 29,637 0.8422 -2.04%
2022-08-17 0 0.980 0.950 0.980 - - 0 0 - 0.860 0.833 0.860 - - 0 - -1.01%
2022-08-16 0 0.990 0.930 0.990 0.950 0.990 88,000 85,740 0.9743 0.869 0.816 0.869 0.833 0.869 100,308 0.8548 0.00%
2022-08-15 0 0.990 0.980 0.990 0.980 0.980 10,000 9,820 0.9820 0.869 0.860 0.869 0.860 0.860 11,399 0.8615 1.02%
2022-08-12 0 0.980 0.970 0.980 0.950 0.950 14,000 13,420 0.9586 0.860 0.851 0.860 0.833 0.833 15,958 0.8409 1.03%
2022-08-11 0 0.970 0.940 0.970 - - 0 0 - 0.851 0.825 0.851 - - 0 - 0.00%
2022-08-10 0 0.970 0.950 0.970 0.930 0.970 84,000 79,280 0.9438 0.851 0.833 0.851 0.816 0.851 95,749 0.8280 -1.02%
2022-08-09 0 0.980 0.960 0.990 - - 0 0 - 0.860 0.842 0.869 - - 0 - 0.00%
2022-08-08 0 0.980 0.960 0.990 0.980 0.980 80,000 78,400 0.9800 0.860 0.842 0.869 0.860 0.860 91,189 0.8597 -1.01%
2022-08-05 0 0.990 0.950 0.990 - - 0 0 - 0.869 0.833 0.869 - - 0 - 0.00%
2022-08-04 0 0.990 0.980 0.990 0.980 0.980 8,000 7,860 0.9825 0.869 0.860 0.869 0.860 0.860 9,119 0.8619 1.02%
2022-08-03 0 0.980 0.930 0.980 0.950 0.980 86,000 81,840 0.9516 0.860 0.816 0.860 0.833 0.860 98,029 0.8349 0.00%
2022-08-02 0 0.980 0.980 0.990 0.950 0.980 54,000 52,420 0.9707 0.860 0.860 0.869 0.833 0.860 61,553 0.8516 1.03%
2022-08-01 0 0.970 0.960 0.970 0.960 0.980 82,000 79,380 0.9680 0.851 0.842 0.851 0.842 0.860 93,469 0.8493 -4.90%
2022-07-29 0 1.020 0.970 1.020 0.960 1.010 518,000 522,640 1.0090 0.895 0.851 0.895 0.842 0.886 590,452 0.8852 0.00%
2022-07-28 0 1.020 0.970 1.020 0.960 1.020 100,000 97,580 0.9758 0.895 0.851 0.895 0.842 0.895 113,987 0.8561 0.00%
2022-07-27 0 1.020 0.980 1.020 - - 2,000 2,040 1.0200 0.895 0.860 0.895 - - 2,280 0.8948 0.99%
2022-07-26 0 1.010 0.990 1.020 0.960 1.020 1,134,000 1,155,180 1.0187 0.886 0.869 0.895 0.842 0.895 1,292,611 0.8937 -0.98%
2022-07-25 0 1.020 1.000 1.030 1.000 1.000 14,000 14,040 1.0029 0.895 0.877 0.904 0.877 0.877 15,958 0.8798 3.03%
2022-07-22 0 0.990 0.950 1.000 0.980 0.980 18,000 17,660 0.9811 0.869 0.833 0.877 0.860 0.860 20,518 0.8607 0.00%
2022-07-21 0 0.990 0.920 0.990 0.990 1.000 24,000 23,820 0.9925 0.869 0.807 0.869 0.869 0.877 27,357 0.8707 1.02%
2022-07-20 0 0.980 0.960 0.980 0.980 0.980 82,000 80,360 0.9800 0.860 0.842 0.860 0.860 0.860 93,469 0.8597 -1.01%
2022-07-19 0 0.990 0.920 0.990 0.970 0.980 12,000 11,760 0.9800 0.869 0.807 0.869 0.851 0.860 13,678 0.8597 1.02%
2022-07-18 0 0.980 0.940 0.980 0.900 1.010 130,000 124,980 0.9614 0.860 0.825 0.860 0.790 0.886 148,183 0.8434 -5.77%
2022-07-15 0 1.040 1.010 1.050 1.000 1.040 122,000 123,980 1.0162 0.912 0.886 0.921 0.877 0.912 139,064 0.8915 -2.80%
2022-07-14 0 1.070 1.000 1.070 1.010 1.070 16,000 16,580 1.0363 0.939 0.877 0.939 0.886 0.939 18,238 0.9091 -0.93%
2022-07-13 0 1.080 1.020 1.080 - - 0 0 - 0.947 0.895 0.947 - - 0 - 0.00%
2022-07-12 0 1.080 1.020 1.080 1.070 1.070 602,000 644,160 1.0700 0.947 0.895 0.947 0.939 0.939 686,201 0.9387 0.00%
2022-07-11 0 1.080 1.020 1.080 - - 0 0 - 0.947 0.895 0.947 - - 0 - 0.00%
2022-07-08 0 1.080 1.020 1.080 1.080 1.080 804,000 868,320 1.0800 0.947 0.895 0.947 0.947 0.947 916,454 0.9475 0.00%
2022-07-07 0 1.080 1.020 1.090 1.050 1.070 12,000 12,820 1.0683 0.947 0.895 0.956 0.921 0.939 13,678 0.9372 0.93%
2022-07-06 0 1.070 1.050 1.070 1.070 1.070 1,510,000 1,615,700 1.0700 0.939 0.921 0.939 0.939 0.939 1,721,202 0.9387 0.00%
2022-07-05 0 1.070 1.050 1.070 1.070 1.070 1,440,000 1,540,800 1.0700 0.939 0.921 0.939 0.939 0.939 1,641,411 0.9387 -0.93%
2022-07-04 0 1.080 1.050 1.080 1.080 1.080 4,000 4,320 1.0800 0.947 0.921 0.947 0.947 0.947 4,559 0.9475 0.00%
2022-06-30 0 1.080 1.050 1.100 1.050 1.100 62,000 66,580 1.0739 0.947 0.921 0.965 0.921 0.965 70,672 0.9421 -8.47%
2022-06-29 0 1.180 1.160 1.180 1.180 1.180 10,000 11,560 1.1560 1.035 1.018 1.035 1.035 1.035 11,399 1.0142 3.51%
2022-06-28 0 1.140 1.130 1.160 1.120 1.140 8,000 9,060 1.1325 1.000 0.991 1.018 0.983 1.000 9,119 0.9935 0.88%
2022-06-27 0 1.130 1.100 1.130 1.020 1.160 124,000 137,340 1.1076 0.991 0.965 0.991 0.895 1.018 141,344 0.9717 -2.59%
2022-06-24 0 1.160 1.090 1.160 1.100 1.150 140,000 155,800 1.1129 1.018 0.956 1.018 0.965 1.009 159,582 0.9763 1.75%
2022-06-23 0 1.140 1.070 1.140 1.100 1.100 8,000 8,960 1.1200 1.000 0.939 1.000 0.965 0.965 9,119 0.9826 3.64%
2022-06-22 0 1.100 1.040 1.100 1.040 1.110 46,500 50,155 1.0786 0.965 0.912 0.965 0.912 0.974 53,004 0.9463 -0.90%
2022-06-21 0 1.110 1.060 1.110 1.020 1.130 152,000 161,760 1.0642 0.974 0.930 0.974 0.895 0.991 173,260 0.9336 -2.63%
2022-06-20 0 1.140 1.090 1.140 - - 0 0 - 1.000 0.956 1.000 - - 0 - 0.00%
2022-06-17 0 1.140 1.130 1.140 - - 0 0 - 1.000 0.991 1.000 - - 0 - 0.00%
2022-06-16 0 1.140 1.090 1.150 1.100 1.140 242,000 274,240 1.1332 1.000 0.956 1.009 0.965 1.000 275,848 0.9942 0.88%
2022-06-15 0 1.130 1.070 1.130 1.080 1.080 18,000 19,540 1.0856 0.991 0.939 0.991 0.947 0.947 20,518 0.9524 -0.88%
2022-06-14 0 1.140 1.080 1.140 - - 0 0 - 1.000 0.947 1.000 - - 0 - -0.87%
2022-06-13 0 1.150 1.060 1.150 - - 4,000 4,600 1.1500 1.009 0.930 1.009 - - 4,559 1.0089 2.68%
2022-06-10 0 1.120 1.120 1.130 1.110 1.110 16,000 17,300 1.0813 0.983 0.983 0.991 0.974 0.974 18,238 0.9486 -0.88%
2022-06-09 0 1.130 1.060 1.130 - - 2,000 2,260 1.1300 0.991 0.930 0.991 - - 2,280 0.9913 2.73%
2022-06-08 0 1.100 1.080 1.100 1.100 1.110 78,000 86,280 1.1062 0.965 0.947 0.965 0.965 0.974 88,910 0.9704 -3.51%
2022-06-07 0 1.140 1.140 1.150 1.130 1.130 6,000 6,820 1.1367 1.000 1.000 1.009 0.991 0.991 6,839 0.9972 2.70%
2022-06-06 0 1.110 1.100 1.130 1.100 1.150 82,000 90,760 1.1068 0.974 0.965 0.991 0.965 1.009 93,469 0.9710 -5.93%
2022-06-02 0 1.180 1.180 1.190 1.130 1.200 144,000 168,460 1.1699 1.035 1.035 1.044 0.991 1.053 164,141 1.0263 2.61%
2022-06-01 0 1.150 1.100 1.150 - - 0 0 - 1.009 0.965 1.009 - - 0 - 0.00%
2022-05-31 0 1.150 1.100 1.150 - - 0 0 - 1.009 0.965 1.009 - - 0 - 0.00%
2022-05-30 0 1.150 1.090 1.150 - - 0 0 - 1.009 0.956 1.009 - - 0 - 0.00%
2022-05-27 0 1.150 1.090 1.150 - - 0 0 - 1.009 0.956 1.009 - - 0 - 0.00%
2022-05-26 0 1.150 1.080 1.150 1.140 1.150 58,000 66,240 1.1421 1.009 0.947 1.009 1.000 1.009 66,112 1.0019 0.88%
2022-05-25 0 1.140 1.080 1.140 1.090 1.090 12,000 13,180 1.0983 1.000 0.947 1.000 0.956 0.956 13,678 0.9636 0.00%
2022-05-24 0 1.140 1.080 1.140 - - 0 0 - 1.000 0.947 1.000 - - 0 - 0.00%
2022-05-23 0 1.140 1.090 1.140 - - 0 0 - 1.000 0.956 1.000 - - 0 - 0.00%
2022-05-20 0 1.140 1.070 1.140 - - 0 0 - 1.000 0.939 1.000 - - 0 - 0.00%
2022-05-19 0 1.140 1.080 1.140 1.070 1.140 62,000 66,920 1.0794 1.000 0.947 1.000 0.939 1.000 70,672 0.9469 -0.87%
2022-05-18 0 1.150 1.080 1.150 - - 0 0 - 1.009 0.947 1.009 - - 0 - 0.00%
2022-05-17 0 1.150 1.080 1.150 1.130 1.130 56,000 63,320 1.1307 1.009 0.947 1.009 0.991 0.991 63,833 0.9920 1.77%
2022-05-16 0 1.130 1.060 1.130 1.090 1.130 180,000 201,500 1.1194 0.991 0.930 0.991 0.956 0.991 205,176 0.9821 5.61%
2022-05-13 0 1.070 1.060 1.110 1.070 1.070 8,000 8,560 1.0700 0.939 0.930 0.974 0.939 0.939 9,119 0.9387 -5.31%
2022-05-12 0 1.130 1.070 1.130 - - 0 0 - 0.991 0.939 0.991 - - 0 - 0.00%
2022-05-11 0 1.130 1.060 1.130 - - 0 0 - 0.991 0.930 0.991 - - 0 - 0.00%
2022-05-10 0 1.130 1.070 1.130 - - 0 0 - 0.991 0.939 0.991 - - 0 - 0.00%
2022-05-06 0 1.130 1.070 1.130 1.130 1.130 4,000 4,520 1.1300 0.991 0.939 0.991 0.991 0.991 4,559 0.9913 0.00%
2022-05-05 0 1.130 1.070 1.140 1.070 1.120 142,000 158,940 1.1193 0.991 0.939 1.000 0.939 0.983 161,861 0.9820 0.89%
2022-05-04 0 1.120 1.100 1.120 1.100 1.120 42,000 46,500 1.1071 0.983 0.965 0.983 0.965 0.983 47,874 0.9713 1.82%
2022-05-03 0 1.100 1.040 1.100 - - 0 0 - 0.965 0.912 0.965 - - 0 - 0.00%
2022-04-29 0 1.100 1.030 1.100 1.050 1.070 32,000 34,100 1.0656 0.965 0.904 0.965 0.921 0.939 36,476 0.9349 1.85%
2022-04-28 0 1.080 1.030 1.080 1.060 1.080 114,000 122,300 1.0728 0.947 0.904 0.947 0.930 0.947 129,945 0.9412 1.89%
2022-04-27 0 1.060 1.010 1.060 1.010 1.050 262,000 273,040 1.0421 0.930 0.886 0.930 0.886 0.921 298,646 0.9143 0.95%
2022-04-26 0 1.050 1.020 1.050 1.050 1.050 4,000 4,200 1.0500 0.921 0.895 0.921 0.921 0.921 4,559 0.9212 0.00%
2022-04-25 0 1.050 1.030 1.050 0.970 1.050 502,000 502,940 1.0019 0.921 0.904 0.921 0.851 0.921 572,214 0.8789 5.00%
2022-04-22 0 1.000 0.970 1.000 0.990 0.990 16,000 15,860 0.9913 0.877 0.851 0.877 0.869 0.869 18,238 0.8696 1.01%
2022-04-21 0 0.990 0.970 0.990 - - 4,000 3,940 0.9850 0.869 0.851 0.869 - - 4,559 0.8641 1.02%
2022-04-20 0 0.980 0.970 0.980 0.980 0.980 8,000 7,840 0.9800 0.860 0.851 0.860 0.860 0.860 9,119 0.8597 -1.01%
2022-04-19 0 0.990 0.970 0.990 0.980 0.980 18,000 17,660 0.9811 0.869 0.851 0.869 0.860 0.860 20,518 0.8607 1.02%
2022-04-14 0 0.980 0.960 0.980 - - 0 0 - 0.860 0.842 0.860 - - 0 - 0.00%
2022-04-13 0 0.980 0.960 0.980 0.970 0.970 46,000 44,640 0.9704 0.860 0.842 0.860 0.851 0.851 52,434 0.8514 1.03%
2022-04-12 0 0.970 0.950 0.970 0.950 0.970 60,000 57,600 0.9600 0.851 0.833 0.851 0.833 0.851 68,392 0.8422 0.00%
2022-04-11 0 0.970 0.950 0.970 0.950 0.970 32,000 30,840 0.9638 0.851 0.833 0.851 0.833 0.851 36,476 0.8455 0.00%
2022-04-08 0 0.970 0.950 0.970 0.960 0.960 12,000 11,540 0.9617 0.851 0.833 0.851 0.842 0.842 13,678 0.8437 1.04%
2022-04-07 0 0.960 0.950 0.960 0.950 0.950 34,000 32,320 0.9506 0.842 0.833 0.842 0.833 0.833 38,756 0.8339 1.05%
2022-04-06 0 0.950 0.950 0.970 0.950 0.960 52,000 49,420 0.9504 0.833 0.833 0.851 0.833 0.842 59,273 0.8338 -3.06%
2022-04-04 0 0.980 0.950 0.980 0.950 0.980 184,000 175,160 0.9520 0.860 0.833 0.860 0.833 0.860 209,736 0.8351 -1.01%
2022-04-01 0 0.990 0.950 0.990 0.990 0.990 4,000 3,960 0.9900 0.869 0.833 0.869 0.869 0.869 4,559 0.8685 1.02%
2022-03-31 0 0.980 0.950 0.980 0.960 0.980 46,000 44,480 0.9670 0.860 0.833 0.860 0.842 0.860 52,434 0.8483 0.00%
2022-03-30 0 0.980 0.950 0.980 0.950 0.970 72,000 69,400 0.9639 0.860 0.833 0.860 0.833 0.851 82,071 0.8456 -1.01%
2022-03-29 0 0.990 0.980 0.990 0.970 0.990 24,000 23,360 0.9733 0.869 0.860 0.869 0.851 0.869 27,357 0.8539 -1.00%
2022-03-28 0 1.000 0.980 1.010 0.970 1.000 34,000 33,220 0.9771 0.877 0.860 0.886 0.851 0.877 38,756 0.8572 -0.99%
2022-03-25 0 1.010 0.970 1.010 0.980 1.010 50,000 49,180 0.9836 0.886 0.851 0.886 0.860 0.886 56,993 0.8629 0.00%
2022-03-24 0 1.010 0.970 1.010 0.970 1.000 52,000 51,600 0.9923 0.886 0.851 0.886 0.851 0.877 59,273 0.8705 1.00%
2022-03-23 0 1.000 0.980 1.000 0.970 1.010 80,000 78,740 0.9843 0.877 0.860 0.877 0.851 0.886 91,189 0.8635 -1.96%
2022-03-22 0 1.020 0.990 1.020 0.960 1.020 84,000 83,140 0.9898 0.895 0.869 0.895 0.842 0.895 95,749 0.8683 2.00%
2022-03-21 0 1.000 0.990 1.000 1.000 1.010 46,000 46,040 1.0009 0.877 0.869 0.877 0.877 0.886 52,434 0.8781 -0.99%
2022-03-18 0 1.010 0.970 1.010 - - 26,000 25,860 0.9946 0.886 0.851 0.886 - - 29,637 0.8726 3.06%
2022-03-17 0 0.980 0.950 0.980 - - 18,000 17,480 0.9711 0.860 0.833 0.860 - - 20,518 0.8519 0.00%
2022-03-16 0 0.980 0.920 0.980 0.960 0.980 16,000 15,580 0.9738 0.860 0.807 0.860 0.842 0.860 18,238 0.8543 2.08%
2022-03-15 0 0.960 0.950 0.960 0.950 0.970 28,000 26,920 0.9614 0.842 0.833 0.842 0.833 0.851 31,916 0.8435 -4.00%
2022-03-14 0 1.000 0.960 1.000 0.990 0.990 8,000 7,960 0.9950 0.877 0.842 0.877 0.869 0.869 9,119 0.8729 -0.99%
2022-03-11 0 1.010 0.980 1.010 0.980 0.990 42,000 41,340 0.9843 0.886 0.860 0.886 0.860 0.869 47,874 0.8635 -0.98%
2022-03-10 0 1.020 0.990 1.030 - - 2,000 2,040 1.0200 0.895 0.869 0.904 - - 2,280 0.8948 0.00%
2022-03-09 0 1.020 0.980 1.020 - - 2,000 2,040 1.0200 0.895 0.860 0.895 - - 2,280 0.8948 0.00%
2022-03-08 0 1.020 0.990 1.020 0.990 0.990 48,000 47,580 0.9913 0.895 0.869 0.895 0.869 0.869 54,714 0.8696 0.99%
2022-03-07 0 1.010 0.990 1.010 0.990 1.010 100,000 99,700 0.9970 0.886 0.869 0.886 0.869 0.886 113,987 0.8747 -1.94%
2022-03-04 0 1.030 1.010 1.030 1.010 1.010 108,000 109,120 1.0104 0.904 0.886 0.904 0.886 0.886 123,106 0.8864 0.00%
2022-03-03 0 1.030 1.000 1.030 1.010 1.030 14,000 14,300 1.0214 0.904 0.877 0.904 0.886 0.904 15,958 0.8961 0.00%
2022-03-02 0 1.030 1.020 1.030 1.020 1.030 10,000 10,240 1.0240 0.904 0.895 0.904 0.895 0.904 11,399 0.8983 -0.96%
2022-03-01 0 1.040 1.010 1.040 1.010 1.040 58,000 59,300 1.0224 0.912 0.886 0.912 0.886 0.912 66,112 0.8970 0.00%
2022-02-28 0 1.040 1.030 1.050 1.030 1.050 20,000 20,640 1.0320 0.912 0.904 0.921 0.904 0.921 22,797 0.9054 0.97%
2022-02-25 0 1.030 1.010 1.030 - - 0 0 - 0.904 0.886 0.904 - - 0 - -0.96%
2022-02-24 0 1.040 1.010 1.040 1.000 1.010 114,000 115,080 1.0095 0.912 0.886 0.912 0.877 0.886 129,945 0.8856 -1.89%
2022-02-23 0 1.060 1.030 1.060 - - 0 0 - 0.930 0.904 0.930 - - 0 - 0.00%
2022-02-22 0 1.060 1.010 1.060 1.000 1.060 20,000 20,640 1.0320 0.930 0.886 0.930 0.877 0.930 22,797 0.9054 0.00%
2022-02-21 0 1.060 1.010 1.060 1.040 1.040 4,000 4,200 1.0500 0.930 0.886 0.930 0.912 0.912 4,559 0.9212 0.00%
2022-02-18 0 1.060 1.010 1.060 - - 4,000 4,240 1.0600 0.930 0.886 0.930 - - 4,559 0.9299 -0.93%
2022-02-17 0 1.070 1.020 1.070 1.020 1.030 44,000 45,180 1.0268 0.939 0.895 0.939 0.895 0.904 50,154 0.9008 -0.93%
2022-02-16 0 1.080 1.010 1.080 1.050 1.050 284,000 298,320 1.0504 0.947 0.886 0.947 0.921 0.921 323,723 0.9215 2.86%
2022-02-15 0 1.050 1.030 1.040 1.040 1.050 68,000 71,180 1.0468 0.921 0.904 0.912 0.912 0.921 77,511 0.9183 -2.78%
2022-02-14 0 1.080 1.050 1.080 1.060 1.100 82,000 89,440 1.0907 0.947 0.921 0.947 0.930 0.965 93,469 0.9569 -1.82%
2022-02-11 0 1.100 1.030 1.100 1.080 1.080 48,000 51,880 1.0808 0.965 0.904 0.965 0.947 0.947 54,714 0.9482 1.85%
2022-02-10 0 1.080 1.020 1.080 - - 2,000 2,160 1.0800 0.947 0.895 0.947 - - 2,280 0.9475 1.89%
2022-02-09 0 1.060 1.030 1.060 1.010 1.060 46,000 46,760 1.0165 0.930 0.904 0.930 0.886 0.930 52,434 0.8918 0.00%
2022-02-08 0 1.060 1.020 1.060 0.990 1.060 240,000 243,220 1.0134 0.930 0.895 0.930 0.869 0.930 273,568 0.8891 4.95%
2022-02-07 0 1.010 1.000 1.010 - - 0 0 - 0.886 0.877 0.886 - - 0 - 0.00%
2022-02-04 0 1.010 0.990 1.010 1.010 1.010 80,000 80,800 1.0100 0.886 0.869 0.886 0.886 0.886 91,189 0.8861 0.00%
2022-01-31 0 1.010 1.000 1.010 0.990 0.990 6,000 5,980 0.9967 0.886 0.877 0.886 0.869 0.869 6,839 0.8744 2.02%
2022-01-28 0 0.990 0.950 0.990 0.950 0.950 94,000 89,460 0.9517 0.869 0.833 0.869 0.833 0.833 107,148 0.8349 1.02%
2022-01-27 0 0.980 0.950 0.980 0.940 0.980 52,000 49,520 0.9523 0.860 0.833 0.860 0.825 0.860 59,273 0.8355 -2.97%
2022-01-26 0 1.010 0.960 1.010 0.980 1.010 8,000 7,900 0.9875 0.886 0.842 0.886 0.860 0.886 9,119 0.8663 -0.98%
2022-01-25 0 1.020 0.980 1.020 1.010 1.010 52,000 52,540 1.0104 0.895 0.860 0.895 0.886 0.886 59,273 0.8864 0.00%
2022-01-24 0 1.020 1.010 1.020 1.010 1.010 30,000 30,320 1.0107 0.895 0.886 0.895 0.886 0.886 34,196 0.8867 0.99%
2022-01-21 0 1.010 0.980 1.010 0.980 1.010 12,000 12,000 1.0000 0.886 0.860 0.886 0.860 0.886 13,678 0.8773 -0.98%
2022-01-20 0 1.020 1.000 1.020 - - 0 0 - 0.895 0.877 0.895 - - 0 - 0.00%
2022-01-19 0 1.020 1.000 1.020 - - 0 0 - 0.895 0.877 0.895 - - 0 - 0.00%
2022-01-18 0 1.020 0.950 1.020 - - 0 0 - 0.895 0.833 0.895 - - 0 - 0.00%
2022-01-17 0 1.020 0.940 1.020 1.020 1.020 6,000 6,120 1.0200 0.895 0.825 0.895 0.895 0.895 6,839 0.8948 0.00%
2022-01-14 0 1.020 0.990 1.020 - - 2,000 2,040 1.0200 0.895 0.869 0.895 - - 2,280 0.8948 0.00%
2022-01-13 0 1.020 0.970 1.020 - - 0 0 - 0.895 0.851 0.895 - - 0 - 0.00%
2022-01-12 0 1.020 0.960 1.020 1.010 1.010 22,000 22,380 1.0173 0.895 0.842 0.895 0.886 0.886 25,077 0.8924 0.99%
2022-01-11 0 1.010 0.980 1.010 - - 2,000 2,020 1.0100 0.886 0.860 0.886 - - 2,280 0.8861 1.00%
2022-01-10 0 1.000 0.970 1.000 - - 4,000 4,000 1.0000 0.877 0.851 0.877 - - 4,559 0.8773 1.01%
2022-01-07 0 0.990 0.960 0.990 0.990 0.990 8,000 7,920 0.9900 0.869 0.842 0.869 0.869 0.869 9,119 0.8685 0.00%
2022-01-06 0 0.990 0.970 0.990 0.980 1.010 30,000 29,680 0.9893 0.869 0.851 0.869 0.860 0.886 34,196 0.8679 -2.94%
2022-01-05 0 1.020 0.980 1.020 - - 0 0 - 0.895 0.860 0.895 - - 0 - 0.00%
2022-01-04 0 1.020 0.980 1.020 - - 0 0 - 0.895 0.860 0.895 - - 0 - 0.00%
2022-01-03 0 1.020 0.980 1.020 1.020 1.020 12,000 12,240 1.0200 0.895 0.860 0.895 0.895 0.895 13,678 0.8948 0.00%
2021-12-31 0 1.020 0.970 1.020 1.020 1.020 14,000 14,280 1.0200 0.895 0.851 0.895 0.895 0.895 15,958 0.8948 0.99%
2021-12-30 0 1.010 0.940 1.010 0.980 1.020 590,000 599,700 1.0164 0.886 0.825 0.886 0.860 0.895 672,523 0.8917 2.02%
2021-12-29 0 0.990 0.980 0.990 0.990 0.990 10,000 9,900 0.9900 0.869 0.860 0.869 0.869 0.869 11,399 0.8685 -1.98%
2021-12-28 0 1.010 0.990 1.010 0.990 1.010 84,000 84,080 1.0010 0.886 0.869 0.886 0.869 0.886 95,749 0.8781 -1.94%
2021-12-24 0 1.030 1.010 1.030 1.010 1.050 178,000 183,320 1.0299 0.904 0.886 0.904 0.886 0.921 202,897 0.9035 -6.36%
2021-12-23 0 1.100 1.040 1.100 1.070 1.100 14,000 15,200 1.0857 0.965 0.912 0.965 0.939 0.965 15,958 0.9525 -2.65%
2021-12-22 0 1.130 1.040 1.130 1.100 1.130 56,000 61,980 1.1068 0.991 0.912 0.991 0.965 0.991 63,833 0.9710 -1.74%
2021-12-21 0 1.150 1.110 1.150 1.110 1.120 120,000 134,100 1.1175 1.009 0.974 1.009 0.974 0.983 136,784 0.9804 2.68%
2021-12-20 0 1.120 1.090 1.120 - - 2,000 2,260 1.1300 0.983 0.956 0.983 - - 2,280 0.9913 -0.88%
2021-12-17 0 1.130 1.120 1.130 1.120 1.130 102,000 114,300 1.1206 0.991 0.983 0.991 0.983 0.991 116,267 0.9831 -2.59%
2021-12-16 0 1.160 1.120 1.160 - - 0 0 - 1.018 0.983 1.018 - - 0 - -0.85%
2021-12-15 0 1.170 1.150 1.170 1.150 1.150 12,000 13,840 1.1533 1.026 1.009 1.026 1.009 1.009 13,678 1.0118 -0.85%
2021-12-14 0 1.180 1.150 1.180 - - 0 0 - 1.035 1.009 1.035 - - 0 - 0.00%
2021-12-13 0 1.180 1.150 1.180 1.180 1.180 4,000 4,720 1.1800 1.035 1.009 1.035 1.035 1.035 4,559 1.0352 0.00%
2021-12-10 0 1.180 1.150 1.180 - - 0 0 - 1.035 1.009 1.035 - - 0 - 0.00%
2021-12-09 0 1.180 1.150 1.180 1.170 1.170 4,000 4,700 1.1750 1.035 1.009 1.035 1.026 1.026 4,559 1.0308 0.00%
2021-12-08 0 1.180 1.150 1.180 1.160 1.180 32,000 37,260 1.1644 1.035 1.009 1.035 1.018 1.035 36,476 1.0215 -1.67%
2021-12-07 0 1.200 1.160 1.200 1.200 1.200 6,000 7,200 1.2000 1.053 1.018 1.053 1.053 1.053 6,839 1.0528 1.69%
2021-12-06 0 1.180 1.170 1.180 1.170 1.200 186,000 220,400 1.1849 1.035 1.026 1.035 1.026 1.053 212,016 1.0395 0.85%
2021-12-03 0 1.170 1.150 1.170 - - 0 0 - 1.026 1.009 1.026 - - 0 - 0.00%
2021-12-02 0 1.170 1.140 1.170 1.150 1.150 152,000 174,840 1.1503 1.026 1.000 1.026 1.009 1.009 173,260 1.0091 0.00%
2021-12-01 0 1.170 1.150 1.170 1.150 1.150 22,000 25,340 1.1518 1.026 1.009 1.026 1.009 1.009 25,077 1.0105 0.00%
2021-11-30 0 1.170 1.140 1.170 1.150 1.170 202,000 232,780 1.1524 1.026 1.000 1.026 1.009 1.026 230,253 1.0110 -0.85%
2021-11-29 0 1.180 1.150 1.180 1.140 1.180 88,000 101,920 1.1582 1.035 1.009 1.035 1.000 1.035 100,308 1.0161 -1.67%
2021-11-26 0 1.200 1.170 1.200 1.170 1.200 90,000 107,180 1.1909 1.053 1.026 1.053 1.026 1.053 102,588 1.0448 0.84%
2021-11-25 0 1.190 1.160 1.190 1.160 1.190 330,000 387,160 1.1732 1.044 1.018 1.044 1.018 1.044 376,157 1.0293 0.00%
2021-11-24 0 1.190 1.170 1.190 1.170 1.170 46,000 53,860 1.1709 1.044 1.026 1.044 1.026 1.026 52,434 1.0272 1.71%
2021-11-23 0 1.170 1.160 1.170 1.150 1.160 168,000 194,800 1.1595 1.026 1.018 1.026 1.009 1.018 191,498 1.0172 0.86%
2021-11-22 0 1.160 1.140 1.160 1.160 1.160 14,000 16,160 1.1543 1.018 1.000 1.018 1.018 1.018 15,958 1.0126 -1.69%
2021-11-19 0 1.180 1.160 1.180 1.160 1.190 198,000 230,500 1.1641 1.035 1.018 1.035 1.018 1.044 225,694 1.0213 0.00%
2021-11-18 0 1.180 1.160 1.180 1.160 1.190 28,000 33,080 1.1814 1.035 1.018 1.035 1.018 1.044 31,916 1.0365 -0.84%
2021-11-17 0 1.190 1.170 1.190 - - 0 0 - 1.044 1.026 1.044 - - 0 - -0.83%
2021-11-16 0 1.200 1.170 1.200 1.150 1.200 102,000 118,900 1.1657 1.053 1.026 1.053 1.009 1.053 116,267 1.0226 0.00%
2021-11-15 0 1.200 1.180 1.200 1.180 1.200 44,000 52,500 1.1932 1.053 1.035 1.053 1.035 1.053 50,154 1.0468 0.00%
2021-11-12 0 1.200 1.160 1.200 1.160 1.160 34,000 39,600 1.1647 1.053 1.018 1.053 1.018 1.018 38,756 1.0218 0.00%
2021-11-11 0 1.200 1.160 1.200 - - 0 0 - 1.053 1.018 1.053 - - 0 - 0.00%
2021-11-10 0 1.200 1.170 1.200 1.170 1.200 36,000 42,320 1.1756 1.053 1.026 1.053 1.026 1.053 41,035 1.0313 1.69%
2021-11-09 0 1.180 1.160 1.180 1.160 1.160 70,000 81,240 1.1606 1.035 1.018 1.035 1.018 1.018 79,791 1.0182 0.00%
2021-11-08 0 1.180 1.150 1.180 1.140 1.180 146,000 168,360 1.1532 1.035 1.009 1.035 1.000 1.035 166,421 1.0117 0.00%
2021-11-05 0 1.180 1.160 1.180 1.160 1.180 14,000 16,440 1.1743 1.035 1.018 1.035 1.018 1.035 15,958 1.0302 0.00%
2021-11-04 0 1.180 1.150 1.180 1.150 1.160 282,000 325,560 1.1545 1.035 1.009 1.035 1.009 1.018 321,443 1.0128 1.72%
2021-11-03 0 1.160 1.160 1.180 1.150 1.160 242,000 279,880 1.1565 1.018 1.018 1.035 1.009 1.018 275,848 1.0146 0.00%
2021-11-02 0 1.160 1.120 1.160 1.140 1.200 116,000 136,400 1.1759 1.018 0.983 1.018 1.000 1.053 132,225 1.0316 -6.45%
2021-11-01 0 1.240 1.200 1.240 1.240 1.240 2,000 2,480 1.2400 1.088 1.053 1.088 1.088 1.088 2,280 1.0878 2.48%
2021-10-29 0 1.210 1.200 1.210 1.210 1.220 24,000 29,120 1.2133 1.062 1.053 1.062 1.062 1.070 27,357 1.0645 -0.82%
2021-10-28 0 1.220 1.220 1.240 1.220 1.230 16,000 19,640 1.2275 1.070 1.070 1.088 1.070 1.079 18,238 1.0769 -3.17%
2021-10-27 0 1.260 1.240 1.260 1.220 1.260 84,000 103,540 1.2326 1.105 1.088 1.105 1.070 1.105 95,749 1.0814 -2.33%
2021-10-26 0 1.290 1.240 1.290 - - 0 0 - 1.132 1.088 1.132 - - 0 - -0.77%
2021-10-25 0 1.300 1.250 1.300 1.240 1.240 10,000 12,640 1.2640 1.140 1.097 1.140 1.088 1.088 11,399 1.1089 1.56%
2021-10-22 0 1.280 1.250 1.280 - - 0 0 - 1.123 1.097 1.123 - - 0 - -0.78%
2021-10-21 0 1.290 1.250 1.290 1.280 1.280 4,000 5,140 1.2850 1.132 1.097 1.132 1.123 1.123 4,559 1.1273 0.78%
2021-10-20 0 1.280 1.250 1.280 1.270 1.290 48,000 61,480 1.2808 1.123 1.097 1.123 1.114 1.132 54,714 1.1237 0.79%
2021-10-19 0 1.270 1.240 1.270 1.230 1.270 72,000 90,520 1.2572 1.114 1.088 1.114 1.079 1.114 82,071 1.1030 0.79%
2021-10-18 0 1.260 1.200 1.260 1.230 1.260 132,000 162,600 1.2318 1.105 1.053 1.105 1.079 1.105 150,463 1.0807 0.00%
2021-10-15 0 1.260 1.220 1.260 1.260 1.260 44,000 55,440 1.2600 1.105 1.070 1.105 1.105 1.105 50,154 1.1054 0.00%
2021-10-12 0 1.260 1.230 1.260 1.230 1.260 42,000 51,800 1.2333 1.105 1.079 1.105 1.079 1.105 47,874 1.0820 -1.56%
2021-10-11 0 1.280 1.260 1.280 - - 0 0 - 1.123 1.105 1.123 - - 0 - -0.78%
2021-10-08 0 1.290 1.240 1.290 1.230 1.290 86,000 107,500 1.2500 1.132 1.088 1.132 1.079 1.132 98,029 1.0966 0.00%
2021-10-07 0 1.290 1.240 1.290 1.260 1.260 16,000 20,460 1.2788 1.132 1.088 1.132 1.105 1.105 18,238 1.1218 0.00%
2021-10-06 0 1.290 1.230 1.290 1.240 1.250 56,000 69,820 1.2468 1.132 1.079 1.132 1.088 1.097 63,833 1.0938 1.57%
2021-10-05 0 1.270 1.240 1.270 1.230 1.260 36,000 45,100 1.2528 1.114 1.088 1.114 1.079 1.105 41,035 1.0991 -1.55%
2021-10-04 0 1.290 1.250 1.290 1.270 1.280 36,000 45,740 1.2706 1.132 1.097 1.132 1.114 1.123 41,035 1.1147 0.00%
2021-09-30 0 1.290 1.290 1.300 - - 16,000 20,360 1.2725 1.132 1.132 1.140 - - 18,238 1.1164 0.78%
2021-09-29 0 1.280 1.260 1.280 1.280 1.280 4,000 5,120 1.2800 1.123 1.105 1.123 1.123 1.123 4,559 1.1229 -1.54%
2021-09-28 0 1.300 1.260 1.300 1.270 1.300 20,000 25,880 1.2940 1.140 1.105 1.140 1.114 1.140 22,797 1.1352 -0.76%
2021-09-27 0 1.310 1.260 1.310 1.230 1.330 34,000 43,280 1.2729 1.149 1.105 1.149 1.079 1.167 38,756 1.1167 -1.50%
2021-09-24 0 1.330 1.280 1.330 - - 2,000 2,660 1.3300 1.167 1.123 1.167 - - 2,280 1.1668 1.53%
2021-09-23 0 1.310 1.250 1.310 1.240 1.310 18,000 23,020 1.2789 1.149 1.097 1.149 1.088 1.149 20,518 1.1220 2.34%
2021-09-21 0 1.280 1.270 1.280 1.280 1.290 2,920,000 3,737,720 1.2800 1.123 1.114 1.123 1.123 1.132 3,328,417 1.1230 -0.78%
2021-09-20 0 1.290 1.240 1.290 1.230 1.290 102,000 126,740 1.2425 1.132 1.088 1.132 1.079 1.132 116,267 1.0901 0.00%
2021-09-17 0 1.290 1.230 1.290 1.290 1.290 4,000 5,160 1.2900 1.132 1.079 1.132 1.132 1.132 4,559 1.1317 0.00%
2021-09-16 0 1.290 1.230 1.290 1.250 1.320 70,000 90,920 1.2989 1.132 1.079 1.132 1.097 1.158 79,791 1.1395 -3.73%
2021-09-15 0 1.340 1.330 1.340 1.300 1.340 16,000 21,340 1.3338 1.176 1.167 1.176 1.140 1.176 18,238 1.1701 0.00%
2021-09-14 0 1.340 1.260 1.340 1.280 1.280 42,000 53,880 1.2829 1.176 1.105 1.176 1.123 1.123 47,874 1.1254 1.52%
2021-09-13 0 1.320 1.300 1.320 1.300 1.320 22,000 28,900 1.3136 1.158 1.140 1.158 1.140 1.158 25,077 1.1524 1.15%
2021-09-10 0 1.380 1.350 1.400 1.370 1.370 74,000 101,020 1.3651 1.145 1.120 1.161 1.137 1.137 89,198 1.1325 0.73%
2021-09-09 0 1.370 1.360 1.370 1.360 1.370 28,000 38,340 1.3693 1.137 1.128 1.137 1.128 1.137 33,751 1.1360 0.00%
2021-09-08 0 1.370 1.360 1.370 1.380 1.390 96,000 133,320 1.3888 1.137 1.128 1.137 1.145 1.153 115,716 1.1521 -0.72%
2021-09-07 0 1.380 1.350 1.380 1.340 1.400 86,000 116,820 1.3584 1.145 1.120 1.145 1.112 1.161 103,663 1.1269 -1.43%
2021-09-06 0 1.400 1.400 1.410 1.360 1.400 86,000 119,000 1.3837 1.161 1.161 1.170 1.128 1.161 103,663 1.1480 0.72%
2021-09-03 0 1.390 1.340 1.390 1.350 1.400 166,000 229,780 1.3842 1.153 1.112 1.153 1.120 1.161 200,093 1.1484 0.00%
2021-09-02 0 1.390 1.360 1.390 1.350 1.400 634,000 862,600 1.3606 1.153 1.128 1.153 1.120 1.161 764,210 1.1287 -0.71%
2021-09-01 0 1.400 1.330 1.400 1.340 1.420 222,000 303,280 1.3661 1.161 1.103 1.161 1.112 1.178 267,594 1.1334 -1.41%
2021-08-31 0 1.420 1.410 1.420 1.380 1.430 24,000 33,460 1.3942 1.178 1.170 1.178 1.145 1.186 28,929 1.1566 0.00%
2021-08-30 0 1.420 1.370 1.420 1.360 1.460 82,000 114,360 1.3946 1.178 1.137 1.178 1.128 1.211 98,841 1.1570 -1.39%
2021-08-27 0 1.440 1.400 1.430 1.330 1.440 422,000 591,300 1.4012 1.195 1.161 1.186 1.103 1.195 508,670 1.1624 9.09%
2021-08-26 0 1.320 1.300 1.320 1.290 1.320 1,420,000 1,859,100 1.3092 1.095 1.078 1.095 1.070 1.095 1,711,637 1.0862 2.33%
2021-08-25 0 1.290 1.260 1.300 1.260 1.260 16,000 20,340 1.2713 1.070 1.045 1.078 1.045 1.045 19,286 1.0546 1.57%
2021-08-24 0 1.270 1.240 1.270 1.240 1.240 6,000 7,500 1.2500 1.054 1.029 1.054 1.029 1.029 7,232 1.0370 -0.78%
2021-08-23 0 1.280 1.240 1.280 1.240 1.280 28,000 35,300 1.2607 1.062 1.029 1.062 1.029 1.062 33,751 1.0459 1.59%
2021-08-20 0 1.260 1.240 1.270 1.230 1.290 326,000 409,160 1.2551 1.045 1.029 1.054 1.020 1.070 392,953 1.0412 -1.56%
2021-08-19 0 1.280 1.230 1.280 1.240 1.280 34,000 43,440 1.2776 1.062 1.020 1.062 1.029 1.062 40,983 1.0600 0.00%
2021-08-18 0 1.280 1.250 1.280 1.250 1.280 312,000 390,920 1.2529 1.062 1.037 1.062 1.037 1.062 376,078 1.0395 2.40%
2021-08-17 0 1.250 1.230 1.250 1.230 1.250 158,000 194,980 1.2341 1.037 1.020 1.037 1.020 1.037 190,450 1.0238 0.00%
2021-08-16 0 1.250 1.220 1.250 1.220 1.250 234,000 289,800 1.2385 1.037 1.012 1.037 1.012 1.037 282,059 1.0274 -0.79%
2021-08-13 0 1.260 1.250 1.260 1.260 1.260 6,000 7,560 1.2600 1.045 1.037 1.045 1.045 1.045 7,232 1.0453 0.00%
2021-08-12 0 1.260 1.250 1.260 1.250 1.260 132,000 165,220 1.2517 1.045 1.037 1.045 1.037 1.045 159,110 1.0384 0.00%
2021-08-11 0 1.260 1.260 1.270 1.220 1.270 212,000 263,780 1.2442 1.045 1.045 1.054 1.012 1.054 255,540 1.0322 -2.33%
2021-08-10 0 1.290 1.260 1.290 1.260 1.290 38,000 48,080 1.2653 1.070 1.045 1.070 1.045 1.070 45,804 1.0497 1.57%
2021-08-09 0 1.270 1.250 1.270 1.250 1.280 96,000 121,980 1.2706 1.054 1.037 1.054 1.037 1.062 115,716 1.0541 -0.78%
2021-08-06 0 1.280 1.260 1.280 1.240 1.280 314,000 395,320 1.2590 1.062 1.045 1.062 1.029 1.062 378,489 1.0445 2.40%
2021-08-05 0 1.250 1.230 1.250 1.230 1.250 92,000 114,340 1.2428 1.037 1.020 1.037 1.020 1.037 110,895 1.0311 0.00%
2021-08-04 0 1.250 1.220 1.250 1.220 1.260 176,000 215,680 1.2255 1.037 1.012 1.037 1.012 1.045 212,147 1.0167 -0.79%
2021-08-03 0 1.260 1.240 1.260 1.240 1.270 74,000 92,460 1.2495 1.045 1.029 1.045 1.029 1.054 89,198 1.0366 -0.79%
2021-08-02 0 1.270 1.250 1.270 1.230 1.260 152,000 189,500 1.2467 1.054 1.037 1.054 1.020 1.045 183,218 1.0343 0.00%
2021-07-30 0 1.270 1.260 1.270 1.220 1.280 4,096,000 5,160,880 1.2600 1.054 1.045 1.054 1.012 1.062 4,937,230 1.0453 1.60%
2021-07-29 0 1.250 1.240 1.250 1.230 1.250 74,000 92,220 1.2462 1.037 1.029 1.037 1.020 1.037 89,198 1.0339 0.81%
2021-07-28 0 1.240 1.220 1.240 1.220 1.240 84,000 102,640 1.2219 1.029 1.012 1.029 1.012 1.029 101,252 1.0137 -0.80%
2021-07-27 0 1.250 1.210 1.250 1.210 1.260 242,000 296,700 1.2260 1.037 1.004 1.037 1.004 1.045 291,702 1.0171 -3.10%
2021-07-26 0 1.290 1.240 1.290 1.230 1.290 238,000 301,140 1.2653 1.070 1.029 1.070 1.020 1.070 286,880 1.0497 -3.01%
2021-07-23 0 1.330 1.230 1.330 1.270 1.330 48,000 62,020 1.2921 1.103 1.020 1.103 1.054 1.103 57,858 1.0719 0.00%
2021-07-22 0 1.330 1.300 1.330 1.290 1.330 98,000 127,900 1.3051 1.103 1.078 1.103 1.070 1.103 118,127 1.0827 0.76%
2021-07-21 0 1.320 1.310 1.320 1.310 1.320 42,000 55,040 1.3105 1.095 1.087 1.095 1.087 1.095 50,626 1.0872 0.76%
2021-07-20 0 1.310 1.260 1.310 1.310 1.310 32,000 41,920 1.3100 1.087 1.045 1.087 1.087 1.087 38,572 1.0868 0.00%
2021-07-19 0 1.310 1.270 1.310 1.270 1.320 114,000 149,600 1.3123 1.087 1.054 1.087 1.054 1.095 137,413 1.0887 -0.76%
2021-07-16 0 1.320 1.270 1.320 1.250 1.320 494,000 630,180 1.2757 1.095 1.054 1.095 1.037 1.095 595,457 1.0583 6.45%
2021-07-15 0 1.240 1.200 1.240 1.180 1.240 184,000 220,580 1.1988 1.029 0.996 1.029 0.979 1.029 221,790 0.9945 -1.59%
2021-07-14 0 1.260 1.230 1.260 1.220 1.270 180,000 222,280 1.2349 1.045 1.020 1.045 1.012 1.054 216,968 1.0245 0.00%
2021-07-13 0 1.260 1.250 1.260 1.250 1.260 88,000 110,380 1.2543 1.045 1.037 1.045 1.037 1.045 106,073 1.0406 0.00%
2021-07-12 0 1.260 1.250 1.260 1.250 1.260 252,000 315,360 1.2514 1.045 1.037 1.045 1.037 1.045 303,755 1.0382 -3.08%
2021-07-09 0 1.300 1.250 1.300 1.230 1.300 4,168,000 5,167,860 1.2399 1.078 1.037 1.078 1.020 1.078 5,024,017 1.0286 1.56%
2021-07-08 0 1.280 1.230 1.280 1.220 1.300 308,000 383,060 1.2437 1.062 1.020 1.062 1.012 1.078 371,257 1.0318 -1.54%
2021-07-07 0 1.300 1.240 1.300 1.230 1.300 342,000 428,840 1.2539 1.078 1.029 1.078 1.020 1.078 412,239 1.0403 4.00%
2021-07-06 0 1.250 1.240 1.250 1.240 1.250 32,000 39,900 1.2469 1.037 1.029 1.037 1.029 1.037 38,572 1.0344 0.00%
2021-07-05 0 1.250 1.240 1.250 1.240 1.300 288,000 360,420 1.2515 1.037 1.029 1.037 1.029 1.078 347,149 1.0382 -3.85%
2021-07-02 0 1.300 1.280 1.300 1.230 1.380 868,000 1,105,240 1.2733 1.078 1.062 1.078 1.020 1.145 1,046,268 1.0564 -5.80%
2021-06-30 0 1.380 1.350 1.400 1.230 1.590 1,878,000 2,626,260 1.3984 1.145 1.120 1.161 1.020 1.319 2,263,701 1.1602 -13.21%
2021-06-29 0 1.590 1.570 1.590 1.470 1.590 572,000 871,680 1.5239 1.319 1.302 1.319 1.220 1.319 689,476 1.2643 1.92%
2021-06-28 0 1.560 1.550 1.560 1.380 1.600 2,262,000 3,440,240 1.5209 1.294 1.286 1.294 1.145 1.327 2,726,566 1.2617 13.04%
2021-06-25 0 1.380 1.360 1.380 1.330 1.390 616,000 842,720 1.3681 1.145 1.128 1.145 1.103 1.153 742,513 1.1350 4.55%
2021-06-24 0 1.320 1.290 1.320 1.250 1.320 1,092,000 1,414,120 1.2950 1.095 1.070 1.095 1.037 1.095 1,316,273 1.0743 6.45%
2021-06-23 0 1.240 1.210 1.240 1.180 1.220 1,918,000 2,301,200 1.1998 1.029 1.004 1.029 0.979 1.012 2,311,916 0.9954 0.81%
2021-06-22 0 1.230 1.210 1.230 1.120 1.230 2,258,000 2,685,540 1.1893 1.020 1.004 1.020 0.929 1.020 2,721,745 0.9867 6.03%
2021-06-21 0 1.160 1.150 1.160 1.150 1.200 328,000 388,720 1.1851 0.962 0.954 0.962 0.954 0.996 395,364 0.9832 -3.33%
2021-06-18 0 1.200 1.180 1.200 1.160 1.220 324,000 387,920 1.1973 0.996 0.979 0.996 0.962 1.012 390,543 0.9933 -4.76%
2021-06-17 0 1.260 1.250 1.260 1.240 1.400 2,182,000 2,796,320 1.2815 1.045 1.037 1.045 1.029 1.161 2,630,136 1.0632 -2.33%
2021-06-16 0 1.290 1.250 1.290 1.250 1.260 116,000 145,560 1.2548 1.070 1.037 1.070 1.037 1.045 139,824 1.0410 1.57%
2021-06-15 0 1.270 1.260 1.270 1.230 1.320 434,000 554,660 1.2780 1.054 1.045 1.054 1.020 1.095 523,134 1.0603 3.25%
2021-06-11 0 1.230 1.190 1.230 1.170 1.230 192,000 229,740 1.1966 1.020 0.987 1.020 0.971 1.020 231,433 0.9927 2.50%
2021-06-10 0 1.200 1.180 1.200 1.170 1.200 58,000 68,220 1.1762 0.996 0.979 0.996 0.971 0.996 69,912 0.9758 0.00%
2021-06-09 0 1.200 1.180 1.200 1.180 1.200 62,000 73,600 1.1871 0.996 0.979 0.996 0.979 0.996 74,733 0.9848 0.00%
2021-06-08 0 1.200 1.170 1.200 1.160 1.200 252,000 300,300 1.1917 0.996 0.971 0.996 0.962 0.996 303,755 0.9886 0.00%
2021-06-07 0 1.200 1.170 1.200 1.180 1.210 90,000 107,100 1.1900 0.996 0.971 0.996 0.979 1.004 108,484 0.9872 0.00%
2021-06-04 0 1.200 1.170 1.200 1.150 1.200 78,000 90,460 1.1597 0.996 0.971 0.996 0.954 0.996 94,020 0.9621 0.84%
2021-06-03 0 1.190 1.180 1.190 1.180 1.190 84,000 99,860 1.1888 0.987 0.979 0.987 0.979 0.987 101,252 0.9863 -0.83%
2021-06-02 0 1.200 1.180 1.200 1.160 1.200 74,000 87,400 1.1811 0.996 0.979 0.996 0.962 0.996 89,198 0.9798 -0.83%
2021-06-01 0 1.210 1.180 1.210 1.180 1.210 34,000 40,580 1.1935 1.004 0.979 1.004 0.979 1.004 40,983 0.9902 0.83%
2021-05-31 0 1.200 1.180 1.200 1.180 1.200 60,000 71,900 1.1983 0.996 0.979 0.996 0.979 0.996 72,323 0.9942 0.00%
2021-05-28 0 1.200 1.180 1.200 1.160 1.200 1,292,000 1,524,800 1.1802 0.996 0.979 0.996 0.962 0.996 1,557,349 0.9791 0.00%
2021-05-27 0 1.200 1.170 1.200 1.130 1.200 262,000 304,440 1.1620 0.996 0.971 0.996 0.937 0.996 315,809 0.9640 6.19%
2021-05-26 0 1.130 1.100 1.130 1.070 1.220 722,000 826,200 1.1443 0.937 0.913 0.937 0.888 1.012 870,283 0.9493 -7.38%
2021-05-25 0 1.220 1.190 1.220 1.170 1.230 556,000 667,340 1.2003 1.012 0.987 1.012 0.971 1.020 670,190 0.9957 1.67%
2021-05-24 0 1.200 1.170 1.200 1.100 1.200 1,340,000 1,557,020 1.1620 0.996 0.971 0.996 0.913 0.996 1,615,207 0.9640 9.09%
2021-05-21 0 1.100 1.060 1.100 1.060 1.100 184,000 197,960 1.0759 0.913 0.879 0.913 0.879 0.913 221,790 0.8926 1.85%
2021-05-20 0 1.080 1.030 1.080 1.070 1.080 28,000 29,940 1.0693 0.896 0.855 0.896 0.888 0.896 33,751 0.8871 0.00%
2021-05-18 0 1.080 1.030 1.080 1.030 1.080 60,000 62,200 1.0367 0.896 0.855 0.896 0.855 0.896 72,323 0.8600 2.86%
2021-05-17 0 1.050 1.030 1.050 1.010 1.080 298,000 312,100 1.0473 0.871 0.855 0.871 0.838 0.896 359,203 0.8689 0.96%
2021-05-14 0 1.040 1.020 1.050 1.020 1.050 310,000 324,820 1.0478 0.863 0.846 0.871 0.846 0.871 373,667 0.8693 -2.80%
2021-05-13 0 1.070 1.050 1.080 1.050 1.130 824,000 893,860 1.0848 0.888 0.871 0.896 0.871 0.937 993,232 0.9000 -2.73%
2021-05-12 0 1.100 1.090 1.100 0.950 1.140 2,334,000 2,489,960 1.0668 0.913 0.904 0.913 0.788 0.946 2,813,353 0.8851 14.58%
2021-05-11 0 0.960 0.920 0.960 0.910 0.960 318,000 294,200 0.9252 0.796 0.763 0.796 0.755 0.796 383,310 0.7675 3.23%
2021-05-10 0 0.930 0.900 0.930 0.900 0.920 388,000 351,440 0.9058 0.772 0.747 0.772 0.747 0.763 467,687 0.7514 1.09%
2021-05-07 0 0.920 0.910 0.920 0.910 0.920 158,000 143,800 0.9101 0.763 0.755 0.763 0.755 0.763 190,450 0.7551 -1.08%
2021-05-06 0 0.930 0.900 0.930 0.900 0.930 416,000 376,760 0.9057 0.772 0.747 0.772 0.747 0.772 501,437 0.7514 1.09%
2021-05-05 0 0.920 0.910 0.920 0.910 0.910 126,000 114,680 0.9102 0.763 0.755 0.763 0.755 0.755 151,878 0.7551 1.10%
2021-05-04 0 0.910 0.890 0.910 0.860 0.910 6,000 5,360 0.8933 0.755 0.738 0.755 0.713 0.755 7,232 0.7411 1.11%
2021-05-03 0 0.900 0.850 0.900 0.850 0.910 288,000 253,400 0.8799 0.747 0.705 0.747 0.705 0.755 347,149 0.7299 -2.17%
2021-04-30 0 0.920 0.910 0.920 0.910 0.920 90,000 81,960 0.9107 0.763 0.755 0.763 0.755 0.763 108,484 0.7555 -1.08%
2021-04-29 0 0.930 0.910 0.930 0.910 0.930 192,000 176,760 0.9206 0.772 0.755 0.772 0.755 0.772 231,433 0.7638 2.20%
2021-04-28 0 0.910 0.900 0.910 0.900 0.920 26,000 23,700 0.9115 0.755 0.747 0.755 0.747 0.763 31,340 0.7562 -1.09%
2021-04-27 0 0.920 0.900 0.920 0.890 0.890 52,000 46,340 0.8912 0.763 0.747 0.763 0.738 0.738 62,680 0.7393 2.22%
2021-04-26 0 0.900 0.900 0.910 0.900 0.900 42,000 37,800 0.9000 0.747 0.747 0.755 0.747 0.747 50,626 0.7467 -2.17%
2021-04-23 0 0.920 0.900 0.920 0.900 0.930 174,000 160,680 0.9234 0.763 0.747 0.763 0.747 0.772 209,736 0.7661 1.10%
2021-04-22 0 0.910 0.900 0.910 0.870 0.910 30,000 26,420 0.8807 0.755 0.747 0.755 0.722 0.755 36,161 0.7306 1.11%
2021-04-21 0 0.900 0.880 0.900 0.900 0.900 6,000 5,400 0.9000 0.747 0.730 0.747 0.747 0.747 7,232 0.7467 0.00%
2021-04-20 0 0.900 0.880 0.900 0.880 0.900 64,000 56,400 0.8813 0.747 0.730 0.747 0.730 0.747 77,144 0.7311 0.00%
2021-04-19 0 0.900 0.880 0.900 0.850 0.900 220,000 193,460 0.8794 0.747 0.730 0.747 0.705 0.747 265,183 0.7295 0.00%
2021-04-16 0 0.900 0.880 0.900 0.880 0.900 36,000 31,720 0.8811 0.747 0.730 0.747 0.730 0.747 43,394 0.7310 0.00%
2021-04-15 0 0.900 0.880 0.900 0.880 0.880 28,000 24,680 0.8814 0.747 0.730 0.747 0.730 0.730 33,751 0.7312 0.00%
2021-04-14 0 0.900 0.880 0.900 0.900 0.900 6,000 5,400 0.9000 0.747 0.730 0.747 0.747 0.747 7,232 0.7467 0.00%
2021-04-13 0 0.900 0.890 0.900 0.900 0.900 56,000 50,400 0.9000 0.747 0.738 0.747 0.747 0.747 67,501 0.7467 -2.17%
2021-04-12 0 0.920 0.890 0.920 0.890 0.920 10,000 9,040 0.9040 0.763 0.738 0.763 0.738 0.763 12,054 0.7500 0.00%
2021-04-09 0 0.920 0.890 0.930 0.880 0.930 16,000 14,560 0.9100 0.763 0.738 0.772 0.730 0.772 19,286 0.7549 0.00%
2021-04-08 0 0.920 0.870 0.920 0.900 0.930 326,000 300,420 0.9215 0.763 0.722 0.763 0.747 0.772 392,953 0.7645 2.22%
2021-04-07 0 0.900 0.860 0.900 0.870 0.900 76,000 66,500 0.8750 0.747 0.713 0.747 0.722 0.747 91,609 0.7259 2.27%
2021-04-01 0 0.880 0.840 0.880 0.830 0.880 52,000 43,540 0.8373 0.730 0.697 0.730 0.689 0.730 62,680 0.6946 1.15%
2021-03-31 0 0.870 0.860 0.870 0.860 0.890 60,000 51,920 0.8653 0.722 0.713 0.722 0.713 0.738 72,323 0.7179 3.57%
2021-03-30 0 0.840 0.840 0.860 0.810 0.850 700,000 590,160 0.8431 0.697 0.697 0.713 0.672 0.705 843,765 0.6994 0.00%
2021-03-29 0 0.840 0.830 0.840 0.820 0.860 560,000 469,800 0.8389 0.697 0.689 0.697 0.680 0.713 675,012 0.6960 -3.45%
2021-03-26 0 0.870 0.860 0.870 0.860 0.880 136,000 119,400 0.8779 0.722 0.713 0.722 0.713 0.730 163,931 0.7284 -3.33%
2021-03-25 0 0.900 0.880 0.900 0.880 0.900 30,000 26,640 0.8880 0.747 0.730 0.747 0.730 0.747 36,161 0.7367 2.27%
2021-03-24 0 0.880 0.880 0.890 0.880 0.890 78,000 69,240 0.8877 0.730 0.730 0.738 0.730 0.738 94,020 0.7364 -2.22%
2021-03-23 0 0.900 0.890 0.900 0.890 0.900 142,000 126,880 0.8935 0.747 0.738 0.747 0.738 0.747 171,164 0.7413 0.00%
2021-03-22 0 0.900 0.880 0.900 0.880 0.890 196,000 173,140 0.8834 0.747 0.730 0.747 0.730 0.738 236,254 0.7329 1.12%
2021-03-19 0 0.890 0.890 0.900 0.890 0.890 352,000 313,280 0.8900 0.738 0.738 0.747 0.738 0.738 424,293 0.7384 1.14%
2021-03-18 0 0.880 0.870 0.880 0.880 0.890 28,000 24,700 0.8821 0.730 0.722 0.730 0.730 0.738 33,751 0.7318 -1.12%
2021-03-17 0 0.890 0.880 0.890 0.860 0.890 520,000 454,960 0.8749 0.738 0.730 0.738 0.713 0.738 626,797 0.7258 3.49%
2021-03-16 0 0.860 0.850 0.860 0.860 0.890 326,000 286,860 0.8799 0.713 0.705 0.713 0.713 0.738 392,953 0.7300 -3.37%
2021-03-15 0 0.890 0.880 0.890 0.870 0.900 40,000 35,280 0.8820 0.738 0.730 0.738 0.722 0.747 48,215 0.7317 -1.11%
2021-03-12 0 0.900 0.870 0.900 0.870 0.900 230,000 203,420 0.8844 0.747 0.722 0.747 0.722 0.747 277,237 0.7337 0.00%
2021-03-11 0 0.900 0.890 0.900 0.880 0.900 78,000 69,720 0.8938 0.747 0.738 0.747 0.730 0.747 94,020 0.7415 0.00%
2021-03-10 0 0.900 0.880 0.900 0.880 0.920 160,000 146,140 0.9134 0.747 0.730 0.747 0.730 0.763 192,861 0.7577 -2.17%
2021-03-09 0 0.920 0.900 0.920 0.900 0.930 412,000 375,460 0.9113 0.763 0.747 0.763 0.747 0.772 496,616 0.7560 2.22%
2021-03-08 0 0.900 0.890 0.900 0.880 0.900 280,000 250,260 0.8938 0.747 0.738 0.747 0.730 0.747 337,506 0.7415 0.00%
2021-03-05 0 0.900 0.880 0.900 0.870 0.900 228,000 200,740 0.8804 0.747 0.730 0.747 0.722 0.747 274,826 0.7304 1.12%
2021-03-04 0 0.890 0.880 0.890 0.860 0.880 218,000 190,080 0.8719 0.738 0.730 0.738 0.713 0.730 262,773 0.7234 2.30%
2021-03-03 0 0.870 0.860 0.870 0.860 0.880 482,000 415,160 0.8613 0.722 0.713 0.722 0.713 0.730 580,992 0.7146 1.16%
2021-03-02 0 0.860 0.860 0.870 0.860 0.890 332,000 287,180 0.8650 0.713 0.713 0.722 0.713 0.738 400,186 0.7176 0.00%
2021-03-01 0 0.860 0.850 0.860 0.840 0.880 540,000 458,440 0.8490 0.713 0.705 0.713 0.697 0.730 650,904 0.7043 0.00%
2021-02-26 0 0.860 0.850 0.860 0.850 0.870 224,000 191,420 0.8546 0.713 0.705 0.713 0.705 0.722 270,005 0.7090 -4.44%
2021-02-25 0 0.900 0.880 0.900 0.880 0.940 400,000 362,100 0.9053 0.747 0.730 0.747 0.730 0.780 482,151 0.7510 -1.10%
2021-02-24 0 0.910 0.900 0.910 0.840 0.960 2,620,000 2,325,040 0.8874 0.755 0.747 0.755 0.697 0.796 3,158,092 0.7362 8.33%
2021-02-23 0 0.840 0.820 0.840 0.830 0.840 216,000 180,440 0.8354 0.697 0.680 0.697 0.689 0.697 260,362 0.6930 0.00%
2021-02-22 0 0.840 0.840 0.850 0.840 0.840 258,000 216,720 0.8400 0.697 0.697 0.705 0.697 0.697 310,988 0.6969 0.00%
2021-02-19 0 0.840 0.830 0.840 0.820 0.840 390,000 322,660 0.8273 0.697 0.689 0.697 0.680 0.697 470,098 0.6864 1.20%
2021-02-18 0 0.830 0.810 0.830 0.820 0.840 46,000 38,200 0.8304 0.689 0.672 0.689 0.680 0.697 55,447 0.6889 -2.35%
2021-02-17 0 0.850 0.840 0.850 0.780 0.850 596,000 484,060 0.8122 0.705 0.697 0.705 0.647 0.705 718,406 0.6738 8.97%
2021-02-16 0 0.780 0.770 0.780 0.760 0.780 38,000 29,320 0.7716 0.647 0.639 0.647 0.631 0.647 45,804 0.6401 0.00%
2021-02-11 0 0.780 0.760 0.780 0.760 0.780 86,000 65,400 0.7605 0.647 0.631 0.647 0.631 0.647 103,663 0.6309 0.00%
2021-02-10 0 0.780 0.750 0.780 0.750 0.780 300,000 230,360 0.7679 0.647 0.622 0.647 0.622 0.647 361,614 0.6370 -2.50%
2021-02-09 0 0.800 0.780 0.800 0.780 0.840 266,000 216,800 0.8150 0.664 0.647 0.664 0.647 0.697 320,631 0.6762 -4.76%
2021-02-08 0 0.840 0.810 0.840 0.810 0.850 416,000 343,320 0.8253 0.697 0.672 0.697 0.672 0.705 501,437 0.6847 0.00%
2021-02-05 0 0.840 0.830 0.840 0.820 0.880 1,362,000 1,156,500 0.8491 0.697 0.689 0.697 0.680 0.730 1,641,725 0.7044 5.00%
2021-02-04 0 0.800 0.800 0.810 0.750 0.840 2,752,000 2,170,600 0.7887 0.664 0.664 0.672 0.622 0.697 3,317,201 0.6543 5.26%
2021-02-03 0 0.760 0.740 0.770 0.740 0.760 180,000 135,860 0.7548 0.631 0.614 0.639 0.614 0.631 216,968 0.6262 0.00%
2021-02-02 0 0.760 0.750 0.760 0.730 0.760 1,360,000 1,004,760 0.7388 0.631 0.622 0.631 0.606 0.631 1,639,315 0.6129 5.56%
2021-02-01 0 0.720 0.710 0.720 0.720 0.720 278,000 200,160 0.7200 0.597 0.589 0.597 0.597 0.597 335,095 0.5973 0.00%
2021-01-29 0 0.720 0.710 0.720 0.700 0.720 880,000 622,260 0.7071 0.597 0.589 0.597 0.581 0.597 1,060,733 0.5866 -1.37%
2021-01-28 0 0.730 0.710 0.730 0.710 0.730 228,000 166,120 0.7286 0.606 0.589 0.606 0.589 0.606 274,826 0.6045 0.00%
2021-01-27 0 0.730 0.710 0.730 0.710 0.730 156,000 110,880 0.7108 0.606 0.589 0.606 0.589 0.606 188,039 0.5897 2.82%
2021-01-26 0 0.710 0.700 0.720 0.700 0.730 306,000 216,140 0.7063 0.589 0.581 0.597 0.581 0.606 368,846 0.5860 -1.39%
2021-01-25 0 0.720 0.690 0.720 0.690 0.730 530,000 374,060 0.7058 0.597 0.572 0.597 0.572 0.606 638,851 0.5855 0.00%
2021-01-22 0 0.720 0.710 0.730 0.710 0.720 46,000 33,080 0.7191 0.597 0.589 0.606 0.589 0.597 55,447 0.5966 -1.37%
2021-01-21 0 0.730 0.700 0.730 0.710 0.730 24,000 17,120 0.7133 0.606 0.581 0.606 0.589 0.606 28,929 0.5918 2.82%
2021-01-20 0 0.710 0.700 0.740 0.710 0.730 358,000 256,680 0.7170 0.589 0.581 0.614 0.589 0.606 431,525 0.5948 0.00%
2021-01-19 0 0.710 0.710 0.730 0.700 0.710 102,000 72,500 0.7108 0.589 0.589 0.606 0.581 0.589 122,949 0.5897 1.43%
2021-01-18 0 0.700 0.680 0.700 0.670 0.700 108,000 73,800 0.6833 0.581 0.564 0.581 0.556 0.581 130,181 0.5669 0.00%
2021-01-15 0 0.700 0.680 0.710 0.680 0.700 160,000 109,280 0.6830 0.581 0.564 0.589 0.564 0.581 192,861 0.5666 0.00%
2021-01-14 0 0.700 0.690 0.700 0.690 0.700 96,000 66,680 0.6946 0.581 0.572 0.581 0.572 0.581 115,716 0.5762 1.45%
2021-01-13 0 0.690 0.690 0.700 0.680 0.690 90,000 61,960 0.6884 0.572 0.572 0.581 0.564 0.572 108,484 0.5711 0.00%
2021-01-12 0 0.690 0.690 0.700 0.690 0.700 154,000 106,420 0.6910 0.572 0.572 0.581 0.572 0.581 185,628 0.5733 0.00%
2021-01-11 0 0.690 0.670 0.700 0.680 0.710 28,000 19,660 0.7021 0.572 0.556 0.581 0.564 0.589 33,751 0.5825 -2.82%
2021-01-08 0 0.710 0.690 0.720 0.690 0.710 134,000 94,240 0.7033 0.589 0.572 0.597 0.572 0.589 161,521 0.5835 4.41%
2021-01-07 0 0.680 0.680 0.690 0.680 0.690 110,000 74,900 0.6809 0.564 0.564 0.572 0.564 0.572 132,592 0.5649 -1.45%
2021-01-06 0 0.690 0.680 0.690 0.680 0.690 12,000 8,260 0.6883 0.572 0.564 0.572 0.564 0.572 14,465 0.5711 0.00%
2021-01-05 0 0.690 0.680 0.690 0.660 0.690 508,000 343,680 0.6765 0.572 0.564 0.572 0.548 0.572 612,332 0.5613 -1.43%
2021-01-04 0 0.700 0.680 0.700 0.680 0.710 126,000 87,460 0.6941 0.581 0.564 0.581 0.564 0.589 151,878 0.5759 -1.41%
2020-12-31 0 0.710 0.700 0.710 0.700 0.700 4,000 2,820 0.7050 0.589 0.581 0.589 0.581 0.581 4,822 0.5849 1.43%
2020-12-30 0 0.700 0.700 0.710 0.700 0.700 26,000 18,200 0.7000 0.581 0.581 0.589 0.581 0.581 31,340 0.5807 -1.41%
2020-12-29 0 0.710 0.690 0.710 0.680 0.710 82,000 56,420 0.6880 0.589 0.572 0.589 0.564 0.589 98,841 0.5708 2.90%
2020-12-28 0 0.690 0.680 0.700 0.690 0.700 10,000 6,940 0.6940 0.572 0.564 0.581 0.572 0.581 12,054 0.5758 -4.17%
2020-12-24 0 0.720 0.690 0.720 0.680 0.700 224,000 155,540 0.6944 0.597 0.572 0.597 0.564 0.581 270,005 0.5761 0.00%
2020-12-23 0 0.720 0.710 0.720 0.700 0.710 198,000 138,840 0.7012 0.597 0.589 0.597 0.581 0.589 238,665 0.5817 1.41%
2020-12-22 0 0.710 0.700 0.710 0.700 0.710 46,000 32,500 0.7065 0.589 0.581 0.589 0.581 0.589 55,447 0.5861 -1.39%
2020-12-21 0 0.720 0.710 0.720 0.710 0.720 502,000 356,940 0.7110 0.597 0.589 0.597 0.589 0.597 605,100 0.5899 -1.37%
2020-12-18 0 0.730 0.710 0.730 0.700 0.730 36,000 25,600 0.7111 0.606 0.589 0.606 0.581 0.606 43,394 0.5899 0.00%
2020-12-17 0 0.730 0.730 0.740 0.730 0.730 186,000 135,780 0.7300 0.606 0.606 0.614 0.606 0.606 224,200 0.6056 0.00%
2020-12-16 0 0.730 0.710 0.730 0.700 0.720 8,000 5,700 0.7125 0.606 0.589 0.606 0.581 0.597 9,643 0.5911 4.29%
2020-12-15 0 0.700 0.700 0.710 0.700 0.720 434,000 303,880 0.7002 0.581 0.581 0.589 0.581 0.597 523,134 0.5809 -2.78%
2020-12-14 0 0.720 0.710 0.720 0.710 0.720 32,000 22,840 0.7138 0.597 0.589 0.597 0.589 0.597 38,572 0.5921 0.00%
2020-12-11 0 0.720 0.700 0.720 0.720 0.720 2,000 1,440 0.7200 0.597 0.581 0.597 0.597 0.597 2,411 0.5973 1.41%
2020-12-10 0 0.710 0.710 0.720 0.710 0.710 32,000 22,720 0.7100 0.589 0.589 0.597 0.589 0.589 38,572 0.5890 0.00%
2020-12-09 0 0.710 0.710 0.740 0.710 0.710 146,000 103,660 0.7100 0.589 0.589 0.614 0.589 0.589 175,985 0.5890 -1.39%
2020-12-08 0 0.720 0.710 0.720 0.720 0.730 58,000 41,880 0.7221 0.597 0.589 0.597 0.597 0.606 69,912 0.5990 -2.70%
2020-12-07 0 0.740 0.730 0.740 0.710 0.740 2,194,000 1,621,040 0.7389 0.614 0.606 0.614 0.589 0.614 2,644,600 0.6130 1.37%
2020-12-04 0 0.730 0.730 0.740 0.710 0.740 358,000 259,060 0.7236 0.606 0.606 0.614 0.589 0.614 431,525 0.6003 -3.95%
2020-12-03 0 0.760 0.750 0.760 0.760 0.760 12,000 9,120 0.7600 0.631 0.622 0.631 0.631 0.631 14,465 0.6305 -1.30%
2020-12-02 0 0.770 0.750 0.770 0.750 0.770 474,000 360,140 0.7598 0.639 0.622 0.639 0.622 0.639 571,349 0.6303 0.00%
2020-12-01 0 0.770 0.770 0.780 0.730 0.800 3,360,000 2,616,440 0.7787 0.639 0.639 0.647 0.606 0.664 4,050,072 0.6460 4.05%
2020-11-30 0 0.740 0.730 0.740 0.730 0.780 2,050,000 1,569,480 0.7656 0.614 0.606 0.614 0.606 0.647 2,471,026 0.6352 -1.33%
2020-11-27 0 0.750 0.750 0.760 0.710 0.750 1,418,000 1,060,720 0.7480 0.622 0.622 0.631 0.589 0.622 1,709,227 0.6206 2.74%
2020-11-26 0 0.730 0.700 0.730 0.700 0.730 622,000 440,020 0.7074 0.606 0.581 0.606 0.581 0.606 749,745 0.5869 0.00%
2020-11-25 0 0.730 0.730 0.740 0.730 0.760 224,000 168,220 0.7510 0.606 0.606 0.614 0.606 0.631 270,005 0.6230 -2.67%
2020-11-24 0 0.750 0.750 0.760 0.720 0.760 1,206,000 898,200 0.7448 0.622 0.622 0.631 0.597 0.631 1,453,686 0.6179 4.17%
2020-11-23 0 0.720 0.700 0.720 0.700 0.730 132,000 93,100 0.7053 0.597 0.581 0.597 0.581 0.606 159,110 0.5851 -1.37%
2020-11-20 0 0.730 0.710 0.730 0.710 0.740 178,000 128,420 0.7215 0.606 0.589 0.606 0.589 0.614 214,557 0.5985 2.82%
2020-11-19 0 0.710 0.700 0.710 0.710 0.730 508,000 364,280 0.7171 0.589 0.581 0.589 0.589 0.606 612,332 0.5949 -2.74%
2020-11-18 0 0.730 0.730 0.740 0.720 0.840 3,876,000 3,013,900 0.7776 0.606 0.606 0.614 0.597 0.697 4,672,047 0.6451 0.00%
2020-11-17 0 0.730 0.730 0.740 0.720 0.760 678,000 496,700 0.7326 0.606 0.606 0.614 0.597 0.631 817,247 0.6078 -3.95%
2020-11-16 0 0.760 0.740 0.760 0.700 0.760 1,310,000 965,840 0.7373 0.631 0.614 0.631 0.581 0.631 1,579,046 0.6117 7.04%
2020-11-13 0 0.710 0.710 0.720 0.710 0.730 1,200,000 861,780 0.7182 0.589 0.589 0.597 0.589 0.606 1,446,454 0.5958 1.43%
2020-11-12 0 0.700 0.690 0.700 0.680 0.700 458,000 315,740 0.6894 0.581 0.572 0.581 0.564 0.581 552,063 0.5719 1.45%
2020-11-11 0 0.690 0.690 0.700 0.650 0.700 1,700,000 1,146,700 0.6745 0.572 0.572 0.581 0.539 0.581 2,049,143 0.5596 -1.43%
2020-11-10 0 0.700 0.690 0.700 0.640 0.720 938,000 648,700 0.6916 0.581 0.572 0.581 0.531 0.597 1,130,645 0.5737 11.11%
2020-11-09 0 0.630 0.610 0.650 0.630 0.630 300,000 189,000 0.6300 0.523 0.506 0.539 0.523 0.523 361,614 0.5227 0.00%
2020-11-06 0 0.630 0.630 0.640 0.630 0.630 196,000 123,480 0.6300 0.523 0.523 0.531 0.523 0.523 236,254 0.5227 0.00%
2020-11-05 0 0.630 0.620 0.650 0.620 0.630 86,000 54,020 0.6281 0.523 0.514 0.539 0.514 0.523 103,663 0.5211 0.00%
2020-11-04 0 0.630 0.600 0.640 - - 0 0 - 0.523 0.498 0.531 - - 0 - 0.00%
2020-11-03 0 0.630 0.630 0.640 0.620 0.650 310,000 196,260 0.6331 0.523 0.523 0.531 0.514 0.539 373,667 0.5252 1.61%
2020-11-02 0 0.620 0.620 0.640 0.570 0.630 646,000 393,160 0.6086 0.514 0.514 0.531 0.473 0.523 778,674 0.5049 8.77%
2020-10-30 0 0.570 0.550 0.570 0.540 0.570 284,000 157,320 0.5539 0.473 0.456 0.473 0.448 0.473 342,327 0.4596 5.56%
2020-10-29 0 0.540 0.540 0.560 0.510 0.540 336,000 175,860 0.5234 0.448 0.448 0.465 0.423 0.448 405,007 0.4342 3.85%
2020-10-28 0 0.520 0.510 0.520 0.500 0.530 190,000 96,800 0.5095 0.431 0.423 0.431 0.415 0.440 229,022 0.4227 -1.89%
2020-10-27 0 0.530 0.530 0.540 0.530 0.530 16,000 8,480 0.5300 0.440 0.440 0.448 0.440 0.440 19,286 0.4397 0.00%
2020-10-23 0 0.530 0.530 0.540 0.520 0.530 42,000 22,120 0.5267 0.440 0.440 0.448 0.431 0.440 50,626 0.4369 -1.85%
2020-10-22 0 0.540 0.520 0.550 - - 0 0 - 0.448 0.431 0.456 - - 0 - 0.00%
2020-10-21 0 0.540 0.520 0.550 0.520 0.540 50,000 26,140 0.5228 0.448 0.431 0.456 0.431 0.448 60,269 0.4337 3.85%
2020-10-20 0 0.520 0.520 0.530 0.510 0.510 26,000 13,260 0.5100 0.431 0.431 0.440 0.423 0.423 31,340 0.4231 -1.89%
2020-10-19 0 0.530 0.510 0.530 0.520 0.530 32,000 16,660 0.5206 0.440 0.423 0.440 0.431 0.440 38,572 0.4319 1.92%
2020-10-16 0 0.520 0.500 0.530 0.500 0.550 134,000 69,100 0.5157 0.431 0.415 0.440 0.415 0.456 161,521 0.4278 -5.45%
2020-10-15 0 0.550 0.530 0.550 0.540 0.550 80,000 43,680 0.5460 0.456 0.440 0.456 0.448 0.456 96,430 0.4530 1.85%
2020-10-14 0 0.540 0.520 0.540 0.520 0.540 16,000 8,400 0.5250 0.448 0.431 0.448 0.431 0.448 19,286 0.4355 0.00%
2020-10-12 0 0.540 0.500 0.550 0.500 0.540 54,000 28,120 0.5207 0.448 0.415 0.456 0.415 0.448 65,090 0.4320 1.89%
2020-10-09 0 0.530 0.520 0.530 0.510 0.540 20,000 10,380 0.5190 0.440 0.431 0.440 0.423 0.448 24,108 0.4306 0.00%
2020-10-08 0 0.530 0.520 0.530 0.510 0.530 104,000 54,440 0.5235 0.440 0.431 0.440 0.423 0.440 125,359 0.4343 -1.85%
2020-10-07 0 0.540 0.520 0.540 - - 0 0 - 0.448 0.431 0.448 - - 0 - 0.00%
2020-10-06 0 0.540 0.540 0.550 0.530 0.540 14,000 7,540 0.5386 0.448 0.448 0.456 0.440 0.448 16,875 0.4468 -3.57%
2020-10-05 0 0.560 0.530 0.560 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2020-09-30 0 0.560 0.530 0.560 0.550 0.560 4,000 2,220 0.5550 0.465 0.440 0.465 0.456 0.465 4,822 0.4604 3.70%
2020-09-29 0 0.540 0.540 0.550 0.530 0.540 6,000 3,200 0.5333 0.448 0.448 0.456 0.440 0.448 7,232 0.4425 -3.57%
2020-09-28 0 0.560 0.530 0.570 0.540 0.560 4,000 2,200 0.5500 0.465 0.440 0.473 0.448 0.465 4,822 0.4563 3.70%
2020-09-25 0 0.540 0.540 0.550 0.540 0.550 304,000 166,780 0.5486 0.448 0.448 0.456 0.448 0.456 366,435 0.4551 -3.57%
2020-09-24 0 0.560 0.550 0.560 0.560 0.570 82,000 45,940 0.5602 0.465 0.456 0.465 0.465 0.473 98,841 0.4648 -3.45%
2020-09-23 0 0.580 0.560 0.580 0.580 0.580 8,000 4,640 0.5800 0.481 0.465 0.481 0.481 0.481 9,643 0.4812 3.57%
2020-09-22 0 0.560 0.560 0.570 0.550 0.570 26,000 14,480 0.5569 0.465 0.465 0.473 0.456 0.473 31,340 0.4620 -1.75%
2020-09-21 0 0.570 0.570 0.580 0.560 0.570 58,000 32,720 0.5641 0.473 0.473 0.481 0.465 0.473 69,912 0.4680 -3.39%
2020-09-18 0 0.590 0.580 0.590 0.570 0.590 86,000 49,380 0.5742 0.489 0.481 0.489 0.473 0.489 103,663 0.4764 1.72%
2020-09-17 0 0.580 0.580 0.600 0.580 0.600 98,000 56,880 0.5804 0.481 0.481 0.498 0.481 0.498 118,127 0.4815 0.00%
2020-09-16 0 0.580 0.580 0.600 0.580 0.590 12,000 7,000 0.5833 0.481 0.481 0.498 0.481 0.489 14,465 0.4839 -3.33%
2020-09-15 0 0.600 0.590 0.600 0.580 0.600 70,000 41,160 0.5880 0.498 0.489 0.498 0.481 0.498 84,376 0.4878 0.00%
2020-09-14 0 0.600 0.580 0.600 0.580 0.600 114,000 66,180 0.5805 0.498 0.481 0.498 0.481 0.498 137,413 0.4816 0.00%
2020-09-11 0 0.600 0.580 0.600 0.580 0.600 62,000 36,360 0.5865 0.498 0.481 0.498 0.481 0.498 74,733 0.4865 3.45%
2020-09-10 0 0.580 0.570 0.580 0.570 0.590 110,000 63,880 0.5807 0.481 0.473 0.481 0.473 0.489 132,592 0.4818 -6.45%
2020-09-09 0 0.620 0.600 0.620 0.570 0.620 510,000 299,120 0.5865 0.514 0.498 0.514 0.473 0.514 614,743 0.4866 0.00%
2020-09-08 0 0.620 0.610 0.620 - - 0 0 - 0.514 0.506 0.514 - - 0 - -1.59%
2020-09-07 0 0.630 0.610 0.630 0.630 0.640 78,000 49,220 0.6310 0.523 0.506 0.523 0.523 0.531 94,020 0.5235 0.00%
2020-09-04 0 0.630 0.610 0.630 0.640 0.640 32,000 20,480 0.6400 0.523 0.506 0.523 0.531 0.531 38,572 0.5310 -3.08%
2020-09-03 0 0.650 0.650 0.660 0.620 0.650 324,000 207,820 0.6414 0.539 0.539 0.548 0.514 0.539 390,543 0.5321 6.56%
2020-09-02 0 0.610 0.610 0.630 0.610 0.640 152,000 93,740 0.6167 0.506 0.506 0.523 0.506 0.531 183,218 0.5116 -4.69%
2020-09-01 0 0.640 0.620 0.640 0.630 0.640 34,000 21,460 0.6312 0.531 0.514 0.531 0.523 0.531 40,983 0.5236 -1.54%
2020-08-31 0 0.650 0.630 0.650 0.640 0.650 84,000 54,360 0.6471 0.539 0.523 0.539 0.531 0.539 101,252 0.5369 1.56%
2020-08-28 0 0.640 0.630 0.640 0.630 0.640 24,000 15,280 0.6367 0.531 0.523 0.531 0.523 0.531 28,929 0.5282 -1.54%
2020-08-27 0 0.650 0.630 0.650 0.630 0.650 78,000 49,940 0.6403 0.539 0.523 0.539 0.523 0.539 94,020 0.5312 4.84%
2020-08-26 0 0.620 0.620 0.640 0.620 0.620 478,000 296,360 0.6200 0.514 0.514 0.531 0.514 0.514 576,171 0.5144 -4.62%
2020-08-25 0 0.650 0.650 0.660 0.640 0.650 254,000 164,720 0.6485 0.539 0.539 0.548 0.531 0.539 306,166 0.5380 -4.41%
2020-08-24 0 0.680 0.650 0.680 0.650 0.680 254,000 167,920 0.6611 0.564 0.539 0.564 0.539 0.564 306,166 0.5485 0.00%
2020-08-21 0 0.680 0.660 0.680 0.660 0.680 30,000 19,840 0.6613 0.564 0.548 0.564 0.548 0.564 36,161 0.5487 0.00%
2020-08-20 0 0.680 0.660 0.680 0.660 0.680 538,000 359,420 0.6681 0.564 0.548 0.564 0.548 0.564 648,494 0.5542 -1.45%
2020-08-19 0 0.690 0.680 0.710 0.690 0.710 48,000 33,360 0.6950 0.572 0.564 0.589 0.572 0.589 57,858 0.5766 -2.82%
2020-08-18 0 0.710 0.680 0.710 0.680 0.790 1,452,000 1,009,060 0.6949 0.589 0.564 0.589 0.564 0.655 1,750,210 0.5765 -1.39%
2020-08-17 0 0.720 0.700 0.720 0.670 0.730 978,000 686,320 0.7018 0.597 0.581 0.597 0.556 0.606 1,178,860 0.5822 4.35%
2020-08-14 0 0.690 0.680 0.690 0.690 0.690 46,000 31,740 0.6900 0.572 0.564 0.572 0.572 0.572 55,447 0.5724 -1.43%
2020-08-13 0 0.700 0.700 0.740 0.700 0.720 232,000 163,580 0.7051 0.581 0.581 0.614 0.581 0.597 279,648 0.5850 2.94%
2020-08-12 0 0.680 0.670 0.710 0.680 0.720 702,000 491,080 0.6995 0.564 0.556 0.589 0.564 0.597 846,176 0.5804 -6.85%
2020-08-11 0 0.730 0.720 0.730 0.720 0.740 362,000 264,580 0.7309 0.606 0.597 0.606 0.597 0.614 436,347 0.6064 1.39%
2020-08-10 0 0.720 0.700 0.720 0.680 0.720 324,000 224,860 0.6940 0.597 0.581 0.597 0.564 0.597 390,543 0.5758 2.86%
2020-08-07 0 0.700 0.700 0.710 0.690 0.710 292,000 203,740 0.6977 0.581 0.581 0.589 0.572 0.589 351,971 0.5789 -1.41%
2020-08-06 0 0.710 0.710 0.730 0.700 0.760 1,080,000 776,920 0.7194 0.589 0.589 0.606 0.581 0.631 1,301,809 0.5968 -6.58%
2020-08-05 0 0.760 0.750 0.760 0.720 0.800 2,708,000 2,040,120 0.7534 0.631 0.622 0.631 0.597 0.664 3,264,165 0.6250 -5.00%
2020-08-04 0 0.800 0.790 0.800 0.650 0.810 15,094,000 11,355,700 0.7523 0.664 0.655 0.664 0.539 0.672 18,193,982 0.6241 17.65%
2020-08-03 0 0.680 0.630 0.680 0.600 0.750 886,000 567,500 0.6405 0.564 0.523 0.564 0.498 0.622 1,067,965 0.5314 7.94%
2020-07-31 0 0.630 0.600 0.630 0.600 0.630 720,000 438,820 0.6095 0.523 0.498 0.523 0.498 0.523 867,872 0.5056 0.00%
2020-07-30 0 0.630 0.570 0.630 0.570 0.630 482,000 292,720 0.6073 0.523 0.473 0.523 0.473 0.523 580,992 0.5038 1.61%
2020-07-29 0 0.620 0.560 0.620 0.550 0.630 430,000 244,440 0.5685 0.514 0.465 0.514 0.456 0.523 518,313 0.4716 10.71%
2020-07-28 0 0.560 0.530 0.560 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2020-07-27 0 0.560 0.540 0.570 - - 0 0 - 0.465 0.448 0.473 - - 0 - 0.00%
2020-07-24 0 0.560 0.570 0.590 0.560 0.570 88,000 49,620 0.5639 0.465 0.473 0.489 0.465 0.473 106,073 0.4678 -1.75%
2020-07-23 0 0.570 0.560 0.570 0.560 0.570 232,000 129,940 0.5601 0.473 0.465 0.473 0.465 0.473 279,648 0.4647 0.00%
2020-07-22 0 0.570 0.550 0.560 0.540 0.570 162,000 90,640 0.5595 0.473 0.456 0.465 0.448 0.473 195,271 0.4642 0.00%
2020-07-21 0 0.570 0.550 0.590 0.570 0.570 2,000 1,140 0.5700 0.473 0.456 0.489 0.473 0.473 2,411 0.4729 -1.72%
2020-07-20 0 0.580 0.560 0.590 0.540 0.580 28,000 15,920 0.5686 0.481 0.465 0.489 0.448 0.481 33,751 0.4717 3.57%
2020-07-17 0 0.560 0.560 0.580 0.550 0.580 10,000 5,620 0.5620 0.465 0.465 0.481 0.456 0.481 12,054 0.4662 0.00%
2020-07-16 0 0.560 0.560 0.580 0.550 0.570 206,000 115,220 0.5593 0.465 0.465 0.481 0.456 0.473 248,308 0.4640 -1.75%
2020-07-15 0 0.570 0.570 0.590 0.570 0.590 44,000 25,480 0.5791 0.473 0.473 0.489 0.473 0.489 53,037 0.4804 -1.72%
2020-07-14 0 0.580 0.570 0.580 0.570 0.580 170,000 97,040 0.5708 0.481 0.473 0.481 0.473 0.481 204,914 0.4736 0.00%
2020-07-13 0 0.580 0.580 0.600 0.580 0.580 52,000 30,160 0.5800 0.481 0.481 0.498 0.481 0.481 62,680 0.4812 0.00%
2020-07-10 0 0.580 0.580 0.600 0.580 0.590 60,000 35,160 0.5860 0.481 0.481 0.498 0.481 0.489 72,323 0.4862 -1.69%
2020-07-09 0 0.590 0.590 0.600 0.580 0.620 246,000 145,860 0.5929 0.489 0.489 0.498 0.481 0.514 296,523 0.4919 0.00%
2020-07-08 0 0.590 0.590 0.610 0.590 0.590 66,000 38,940 0.5900 0.489 0.489 0.506 0.489 0.489 79,555 0.4895 -3.28%
2020-07-07 0 0.610 0.580 0.610 0.580 0.620 306,000 179,140 0.5854 0.506 0.481 0.506 0.481 0.514 368,846 0.4857 1.67%
2020-07-06 0 0.600 0.590 0.600 0.590 0.610 339,000 205,990 0.6076 0.498 0.489 0.498 0.489 0.506 408,623 0.5041 5.26%
2020-07-03 0 0.570 0.560 0.580 0.570 0.580 138,000 79,460 0.5758 0.473 0.465 0.481 0.473 0.481 166,342 0.4777 -3.39%
2020-07-02 0 0.590 0.570 0.590 0.580 0.590 82,000 48,180 0.5876 0.489 0.473 0.489 0.481 0.489 98,841 0.4874 1.72%
2020-06-30 0 0.580 0.580 0.610 0.570 0.570 10,000 5,700 0.5700 0.481 0.481 0.506 0.473 0.473 12,054 0.4729 -1.69%
2020-06-29 0 0.590 0.590 0.600 0.590 0.620 198,000 118,600 0.5990 0.489 0.489 0.498 0.489 0.514 238,665 0.4969 -4.84%
2020-06-26 0 0.620 0.620 0.630 0.590 0.630 278,000 170,260 0.6124 0.514 0.514 0.523 0.489 0.523 335,095 0.5081 1.64%
2020-06-24 0 0.610 0.610 0.620 0.610 0.620 162,000 99,320 0.6131 0.506 0.506 0.514 0.506 0.514 195,271 0.5086 1.67%
2020-06-23 0 0.600 0.590 0.600 0.600 0.600 92,000 55,200 0.6000 0.498 0.489 0.498 0.498 0.498 110,895 0.4978 0.00%
2020-06-22 0 0.600 0.600 0.610 0.590 0.610 168,000 101,320 0.6031 0.498 0.498 0.506 0.489 0.506 202,504 0.5003 0.00%
2020-06-19 0 0.600 0.590 0.600 - - 28,000 16,800 0.6000 0.498 0.489 0.498 - - 33,751 0.4978 0.00%
2020-06-18 0 0.600 0.600 0.610 0.580 0.650 452,000 273,780 0.6057 0.498 0.498 0.506 0.481 0.539 544,831 0.5025 -6.25%
2020-06-17 0 0.640 0.640 0.650 0.590 0.640 354,000 222,500 0.6285 0.531 0.531 0.539 0.489 0.531 426,704 0.5214 8.47%
2020-06-16 0 0.590 0.590 0.610 0.590 0.590 24,000 14,160 0.5900 0.489 0.489 0.506 0.489 0.489 28,929 0.4895 0.00%
2020-06-15 0 0.590 0.590 0.610 0.590 0.600 242,000 145,120 0.5997 0.489 0.489 0.506 0.489 0.498 291,702 0.4975 -1.67%
2020-06-12 0 0.600 0.600 0.630 0.590 0.600 138,000 82,500 0.5978 0.498 0.498 0.523 0.489 0.498 166,342 0.4960 0.00%
2020-06-11 0 0.600 0.600 0.620 0.600 0.600 96,000 57,600 0.6000 0.498 0.498 0.514 0.498 0.498 115,716 0.4978 -1.64%
2020-06-10 0 0.610 0.590 0.610 0.560 0.630 552,000 339,560 0.6151 0.506 0.489 0.506 0.465 0.523 665,369 0.5103 7.02%
2020-06-09 0 0.570 0.570 0.580 0.570 0.570 16,000 9,120 0.5700 0.473 0.473 0.481 0.473 0.473 19,286 0.4729 0.00%
2020-06-08 0 0.570 0.570 0.580 0.570 0.580 286,000 164,100 0.5738 0.473 0.473 0.481 0.473 0.481 344,738 0.4760 -1.72%
2020-06-05 0 0.580 0.580 0.590 0.570 0.570 8,000 4,560 0.5700 0.481 0.481 0.489 0.473 0.473 9,643 0.4729 -1.69%
2020-06-04 0 0.590 0.590 0.600 0.590 0.600 120,000 71,140 0.5928 0.489 0.489 0.498 0.489 0.498 144,645 0.4918 3.51%
2020-06-03 0 0.570 0.570 0.580 0.570 0.580 100,000 57,700 0.5770 0.473 0.473 0.481 0.473 0.481 120,538 0.4787 0.00%
2020-06-02 0 0.570 0.560 0.570 0.570 0.570 40,000 22,800 0.5700 0.473 0.465 0.473 0.473 0.473 48,215 0.4729 -3.39%
2020-06-01 0 0.590 0.560 0.590 0.540 0.590 258,000 146,220 0.5667 0.489 0.465 0.489 0.448 0.489 310,988 0.4702 9.26%
2020-05-29 0 0.540 0.530 0.570 0.530 0.540 90,000 47,900 0.5322 0.448 0.440 0.473 0.440 0.448 108,484 0.4415 -1.82%
2020-05-28 0 0.550 0.550 0.570 0.530 0.550 100,000 53,780 0.5378 0.456 0.456 0.473 0.440 0.456 120,538 0.4462 0.00%
2020-05-27 0 0.550 0.550 0.560 0.550 0.560 102,000 56,120 0.5502 0.456 0.456 0.465 0.456 0.465 122,949 0.4565 -1.79%
2020-05-26 0 0.560 0.550 0.570 0.550 0.560 74,000 40,800 0.5514 0.465 0.456 0.473 0.456 0.465 89,198 0.4574 -1.75%
2020-05-25 0 0.570 0.560 0.570 0.560 0.570 198,000 112,160 0.5665 0.473 0.465 0.473 0.465 0.473 238,665 0.4699 0.00%
2020-05-22 0 0.570 0.570 0.580 0.560 0.580 534,000 305,720 0.5725 0.473 0.473 0.481 0.465 0.481 643,672 0.4750 -6.56%
2020-05-21 0 0.610 0.610 0.620 0.590 0.620 220,000 132,620 0.6028 0.506 0.506 0.514 0.489 0.514 265,183 0.5001 0.00%
2020-05-20 0 0.610 0.610 0.620 0.590 0.610 248,000 148,040 0.5969 0.506 0.506 0.514 0.489 0.506 298,934 0.4952 0.00%
2020-05-19 0 0.610 0.600 0.610 0.580 0.610 492,000 295,300 0.6002 0.506 0.498 0.506 0.481 0.506 593,046 0.4979 3.39%
2020-05-18 0 0.590 0.590 0.610 0.590 0.610 748,000 446,380 0.5968 0.489 0.489 0.506 0.489 0.506 901,623 0.4951 -4.84%
2020-05-15 0 0.620 0.620 0.630 0.620 0.620 122,000 75,640 0.6200 0.514 0.514 0.523 0.514 0.514 147,056 0.5144 0.00%
2020-05-14 0 0.620 0.620 0.630 0.620 0.630 66,000 40,920 0.6200 0.514 0.514 0.523 0.514 0.523 79,555 0.5144 0.00%
2020-05-13 0 0.620 0.620 0.630 0.620 0.620 108,000 66,960 0.6200 0.514 0.514 0.523 0.514 0.514 130,181 0.5144 -3.12%
2020-05-12 0 0.640 0.630 0.640 0.620 0.640 332,000 209,980 0.6325 0.531 0.523 0.531 0.514 0.531 400,186 0.5247 4.92%
2020-05-11 0 0.610 0.610 0.620 0.610 0.620 208,000 128,280 0.6167 0.506 0.506 0.514 0.506 0.514 250,719 0.5116 -1.61%
2020-05-08 0 0.620 0.620 0.630 0.620 0.620 248,000 153,760 0.6200 0.514 0.514 0.523 0.514 0.514 298,934 0.5144 0.00%
2020-05-07 0 0.620 0.620 0.640 0.620 0.630 104,000 65,420 0.6290 0.514 0.514 0.531 0.514 0.523 125,359 0.5219 -1.59%
2020-05-06 0 0.630 0.630 0.640 0.630 0.630 180,000 113,400 0.6300 0.523 0.523 0.531 0.523 0.523 216,968 0.5227 -1.56%
2020-05-05 0 0.640 0.630 0.650 0.630 0.650 422,000 267,560 0.6340 0.531 0.523 0.539 0.523 0.539 508,670 0.5260 -3.03%
2020-05-04 0 0.660 0.650 0.660 0.640 0.680 762,000 504,360 0.6619 0.548 0.539 0.548 0.531 0.564 918,498 0.5491 1.54%
2020-04-29 0 0.650 0.640 0.650 0.600 0.660 1,218,000 771,800 0.6337 0.539 0.531 0.539 0.498 0.548 1,468,151 0.5257 6.56%
2020-04-28 0 0.610 0.610 0.620 0.600 0.620 392,000 238,900 0.6094 0.506 0.506 0.514 0.498 0.514 472,508 0.5056 -3.17%
2020-04-27 0 0.630 0.620 0.630 0.620 0.640 408,000 257,380 0.6308 0.523 0.514 0.523 0.514 0.531 491,794 0.5233 0.00%
2020-04-24 0 0.630 0.630 0.640 0.630 0.670 550,000 350,080 0.6365 0.523 0.523 0.531 0.523 0.556 662,958 0.5281 -5.97%
2020-04-23 0 0.670 0.650 0.680 0.650 0.680 528,000 347,760 0.6586 0.556 0.539 0.564 0.539 0.564 636,440 0.5464 -1.47%
2020-04-22 0 0.680 0.680 0.690 0.670 0.700 530,000 361,680 0.6824 0.564 0.564 0.572 0.556 0.581 638,851 0.5661 -2.86%
2020-04-21 0 0.700 0.680 0.700 0.660 0.700 1,540,000 1,036,820 0.6733 0.581 0.564 0.581 0.548 0.581 1,856,283 0.5585 4.48%
2020-04-20 0 0.670 0.670 0.680 0.660 0.730 1,942,000 1,345,760 0.6930 0.556 0.556 0.564 0.548 0.606 2,340,845 0.5749 -4.29%
2020-04-17 0 0.700 0.690 0.700 0.640 0.780 7,476,000 5,426,860 0.7259 0.581 0.572 0.581 0.531 0.647 9,011,409 0.6022 14.75%
2020-04-16 0 0.610 0.610 0.630 0.610 0.710 3,244,000 2,101,980 0.6480 0.506 0.506 0.523 0.506 0.589 3,910,248 0.5376 -14.08%
2020-04-15 0 0.710 0.710 0.720 0.710 0.830 7,380,000 5,578,240 0.7559 0.589 0.589 0.597 0.589 0.689 8,895,693 0.6271 -10.13%
2020-04-14 0 0.790 0.780 0.790 0.680 0.940 23,596,000 19,311,510 0.8184 0.655 0.647 0.655 0.564 0.780 28,442,110 0.6790 21.54%
2020-04-09 0 0.650 0.640 0.650 0.540 0.680 13,658,000 8,476,600 0.6206 0.539 0.531 0.539 0.448 0.564 16,463,059 0.5149 42.86%
2020-04-08 0 0.455 0.455 0.475 0.445 0.470 136,000 62,780 0.4616 0.377 0.377 0.394 0.369 0.390 163,931 0.3830 -3.19%
2020-04-07 0 0.470 0.470 0.480 0.450 0.470 102,000 46,090 0.4519 0.390 0.390 0.398 0.373 0.390 122,949 0.3749 4.44%
2020-04-06 0 0.450 0.450 0.480 0.435 0.440 20,000 8,750 0.4375 0.373 0.373 0.398 0.361 0.365 24,108 0.3630 -2.17%
2020-04-03 0 0.460 0.460 0.470 0.445 0.465 136,000 62,270 0.4579 0.382 0.382 0.390 0.369 0.386 163,931 0.3799 -5.15%
2020-04-02 0 0.485 0.485 0.490 0.485 0.490 64,000 31,140 0.4866 0.402 0.402 0.407 0.402 0.407 77,144 0.4037 -1.02%
2020-04-01 0 0.490 0.475 0.490 0.450 0.530 404,000 194,450 0.4813 0.407 0.394 0.407 0.373 0.440 486,973 0.3993 -3.92%
2020-03-31 0 0.510 0.465 0.500 0.425 0.700 1,596,000 731,020 0.4580 0.423 0.386 0.415 0.353 0.581 1,923,784 0.3800 18.60%
2020-03-30 0 0.430 0.430 0.445 0.420 0.430 38,000 16,270 0.4282 0.357 0.357 0.369 0.348 0.357 45,804 0.3552 -1.15%
2020-03-27 0 0.435 0.435 0.465 0.430 0.445 12,000 5,220 0.4350 0.361 0.361 0.386 0.357 0.369 14,465 0.3609 -2.25%
2020-03-26 0 0.445 0.440 0.445 0.430 0.465 196,000 87,410 0.4460 0.369 0.365 0.369 0.357 0.386 236,254 0.3700 -3.26%
2020-03-25 0 0.460 0.460 0.465 0.455 0.470 170,000 77,990 0.4588 0.382 0.382 0.386 0.377 0.390 204,914 0.3806 2.22%
2020-03-24 0 0.450 0.435 0.450 0.435 0.460 122,000 54,820 0.4493 0.373 0.361 0.373 0.361 0.382 147,056 0.3728 4.65%
2020-03-23 0 0.430 0.415 0.430 0.420 0.430 274,000 116,680 0.4258 0.357 0.344 0.357 0.348 0.357 330,274 0.3533 -6.52%
2020-03-20 0 0.460 0.460 0.465 0.440 0.460 230,000 102,430 0.4453 0.382 0.382 0.386 0.365 0.382 277,237 0.3695 4.55%
2020-03-19 0 0.440 0.425 0.440 0.410 0.455 1,496,000 637,120 0.4259 0.365 0.353 0.365 0.340 0.377 1,803,246 0.3533 -6.38%
2020-03-18 0 0.470 0.450 0.470 0.445 0.490 486,000 229,900 0.4730 0.390 0.373 0.390 0.369 0.407 585,814 0.3924 -4.08%
2020-03-17 0 0.490 0.480 0.490 0.475 0.500 304,000 147,950 0.4867 0.407 0.398 0.407 0.394 0.415 366,435 0.4038 -3.92%
2020-03-16 0 0.510 0.500 0.520 0.495 0.540 640,000 327,610 0.5119 0.423 0.415 0.431 0.411 0.448 771,442 0.4247 -1.92%
2020-03-13 0 0.520 0.520 0.540 0.510 0.540 884,000 460,920 0.5214 0.431 0.431 0.448 0.423 0.448 1,065,555 0.4326 -3.70%
2020-03-12 0 0.540 0.540 0.580 0.540 0.550 442,000 239,520 0.5419 0.448 0.448 0.481 0.448 0.456 532,777 0.4496 -5.26%
2020-03-11 0 0.570 0.570 0.590 0.570 0.580 96,000 54,800 0.5708 0.473 0.473 0.489 0.473 0.481 115,716 0.4736 -1.72%
2020-03-10 0 0.580 0.570 0.580 0.550 0.580 206,000 116,420 0.5651 0.481 0.473 0.481 0.456 0.481 248,308 0.4689 3.57%
2020-03-09 0 0.560 0.560 0.570 0.550 0.640 492,000 287,880 0.5851 0.465 0.465 0.473 0.456 0.531 593,046 0.4854 -5.08%
2020-03-06 0 0.590 0.580 0.590 0.550 0.600 1,802,000 1,042,740 0.5787 0.489 0.481 0.489 0.456 0.498 2,172,092 0.4801 11.32%
2020-03-05 0 0.530 0.530 0.540 0.530 0.540 32,000 17,260 0.5394 0.440 0.440 0.448 0.440 0.448 38,572 0.4475 -1.85%
2020-03-04 0 0.540 0.540 0.560 0.530 0.540 96,000 51,800 0.5396 0.448 0.448 0.465 0.440 0.448 115,716 0.4476 -1.82%
2020-03-03 0 0.550 0.540 0.550 0.540 0.560 32,000 17,580 0.5494 0.456 0.448 0.456 0.448 0.465 38,572 0.4558 1.85%
2020-03-02 0 0.540 0.540 0.550 0.520 0.540 88,000 47,120 0.5355 0.448 0.448 0.456 0.431 0.448 106,073 0.4442 1.89%
2020-02-28 0 0.530 0.530 0.540 0.510 0.540 386,000 204,880 0.5308 0.440 0.440 0.448 0.423 0.448 465,276 0.4403 -1.85%
2020-02-27 0 0.540 0.530 0.540 0.520 0.540 402,000 213,120 0.5301 0.448 0.440 0.448 0.431 0.448 484,562 0.4398 3.85%
2020-02-26 0 0.520 0.520 0.530 0.520 0.560 2,988,000 1,580,020 0.5288 0.431 0.431 0.440 0.431 0.465 3,601,671 0.4387 -7.14%
2020-02-25 0 0.560 0.550 0.570 0.550 0.600 2,864,000 1,618,280 0.5650 0.465 0.456 0.473 0.456 0.498 3,452,204 0.4688 -6.67%
2020-02-24 0 0.600 0.600 0.610 0.580 0.610 564,000 335,660 0.5951 0.498 0.498 0.506 0.481 0.506 679,833 0.4937 -1.64%
2020-02-21 0 0.610 0.610 0.620 0.580 0.630 1,484,000 888,220 0.5985 0.506 0.506 0.514 0.481 0.523 1,788,782 0.4966 0.00%
2020-02-20 0 0.610 0.610 0.630 0.600 0.620 1,124,000 684,240 0.6088 0.506 0.506 0.523 0.498 0.514 1,354,845 0.5050 -1.61%
2020-02-19 0 0.620 0.610 0.620 0.610 0.640 520,000 322,600 0.6204 0.514 0.506 0.514 0.506 0.531 626,797 0.5147 -1.59%
2020-02-18 0 0.630 0.620 0.640 0.620 0.670 436,000 275,580 0.6321 0.523 0.514 0.531 0.514 0.556 525,545 0.5244 0.00%
2020-02-17 0 0.630 0.620 0.640 0.620 0.640 238,000 149,640 0.6287 0.523 0.514 0.531 0.514 0.531 286,880 0.5216 0.00%
2020-02-14 0 0.630 0.620 0.630 0.600 0.660 1,082,000 665,340 0.6149 0.523 0.514 0.523 0.498 0.548 1,304,219 0.5101 -3.08%
2020-02-13 0 0.650 0.650 0.670 0.640 0.660 252,000 163,160 0.6475 0.539 0.539 0.556 0.531 0.548 303,755 0.5371 -4.41%
2020-02-12 0 0.680 0.680 0.690 0.660 0.670 36,000 23,860 0.6628 0.564 0.564 0.572 0.548 0.556 43,394 0.5499 1.49%
2020-02-11 0 0.670 0.660 0.670 0.600 0.720 354,000 233,840 0.6606 0.556 0.548 0.556 0.498 0.597 426,704 0.5480 1.52%
2020-02-10 0 0.660 0.660 0.670 0.660 0.670 340,530 226,699 0.6657 0.548 0.548 0.556 0.548 0.556 410,468 0.5523 -2.94%
2020-02-07 0 0.680 0.680 0.690 0.680 0.690 316,000 216,660 0.6856 0.564 0.564 0.572 0.564 0.572 380,900 0.5688 -1.45%
2020-02-06 0 0.690 0.680 0.690 0.680 0.710 363,064 252,652 0.6959 0.572 0.564 0.572 0.564 0.589 437,630 0.5773 1.47%
2020-02-05 0 0.680 0.670 0.680 0.670 0.690 364,000 249,720 0.6860 0.564 0.556 0.564 0.556 0.572 438,758 0.5692 0.00%
2020-02-04 0 0.680 0.680 0.710 0.680 0.750 852,000 596,000 0.6995 0.564 0.564 0.589 0.564 0.622 1,026,982 0.5803 -9.33%
2020-02-03 0 0.750 0.740 0.750 0.630 0.790 3,158,000 2,283,660 0.7231 0.622 0.614 0.622 0.523 0.655 3,806,585 0.5999 15.38%
2020-01-31 0 0.650 0.640 0.650 0.530 0.790 6,360,000 4,378,900 0.6885 0.539 0.531 0.539 0.440 0.655 7,666,207 0.5712 22.64%
2020-01-30 0 0.530 0.520 0.540 0.520 0.550 354,000 191,340 0.5405 0.440 0.431 0.448 0.431 0.456 426,704 0.4484 -7.02%
2020-01-29 0 0.570 0.560 0.570 0.540 0.630 678,406 393,395 0.5799 0.473 0.465 0.473 0.448 0.523 817,736 0.4811 -9.52%
2020-01-24 0 0.630 0.620 0.660 0.630 0.630 10,000 6,300 0.6300 0.523 0.514 0.548 0.523 0.523 12,054 0.5227 -1.56%
2020-01-23 0 0.640 0.620 0.650 0.620 0.650 450,000 282,900 0.6287 0.531 0.514 0.539 0.514 0.539 542,420 0.5216 -1.54%
2020-01-22 0 0.650 0.650 0.670 0.630 0.650 218,000 140,440 0.6442 0.539 0.539 0.556 0.523 0.539 262,773 0.5345 1.56%
2020-01-21 0 0.640 0.630 0.640 0.630 0.680 976,000 641,600 0.6574 0.531 0.523 0.531 0.523 0.564 1,176,449 0.5454 -7.25%
2020-01-20 0 0.690 0.690 0.700 0.690 0.690 10,000 6,900 0.6900 0.572 0.572 0.581 0.572 0.572 12,054 0.5724 -2.82%
2020-01-17 0 0.710 0.700 0.730 0.670 0.720 562,000 394,060 0.7012 0.589 0.581 0.606 0.556 0.597 677,423 0.5817 1.43%
2020-01-16 0 0.700 0.680 0.700 0.670 0.710 1,124,000 772,640 0.6874 0.581 0.564 0.581 0.556 0.589 1,354,845 0.5703 -1.41%
2020-01-15 0 0.710 0.710 0.720 0.710 0.740 42,000 29,880 0.7114 0.589 0.589 0.597 0.589 0.614 50,626 0.5902 -1.39%
2020-01-14 0 0.720 0.710 0.720 0.710 0.730 222,000 161,420 0.7271 0.597 0.589 0.597 0.589 0.606 267,594 0.6032 1.41%
2020-01-13 0 0.710 0.710 0.720 0.710 0.720 112,000 79,560 0.7104 0.589 0.589 0.597 0.589 0.597 135,002 0.5893 0.00%
2020-01-10 0 0.710 0.700 0.720 0.700 0.720 760,000 536,460 0.7059 0.589 0.581 0.597 0.581 0.597 916,088 0.5856 0.00%
2020-01-09 0 0.710 0.710 0.730 0.710 0.730 110,000 79,720 0.7247 0.589 0.589 0.606 0.589 0.606 132,592 0.6012 1.43%
2020-01-08 0 0.700 0.700 0.720 0.700 0.730 514,000 363,760 0.7077 0.581 0.581 0.597 0.581 0.606 619,565 0.5871 -4.11%
2020-01-07 0 0.730 0.730 0.740 0.720 0.730 240,000 173,980 0.7249 0.606 0.606 0.614 0.597 0.606 289,291 0.6014 0.00%
2020-01-06 0 0.730 0.720 0.730 0.700 0.730 1,604,000 1,138,320 0.7097 0.606 0.597 0.606 0.581 0.606 1,933,427 0.5888 2.82%
2020-01-03 0 0.710 0.710 0.730 0.710 0.730 138,000 99,340 0.7199 0.589 0.589 0.606 0.589 0.606 166,342 0.5972 -4.05%
2020-01-02 0 0.740 0.720 0.740 0.710 0.740 1,156,000 851,560 0.7366 0.614 0.597 0.614 0.589 0.614 1,393,417 0.6111 1.37%
2019-12-31 0 0.730 0.730 0.750 0.700 0.740 1,832,000 1,322,420 0.7218 0.606 0.606 0.622 0.581 0.614 2,208,253 0.5989 2.82%
2019-12-30 0 0.710 0.710 0.730 0.700 0.760 1,348,000 981,800 0.7283 0.589 0.589 0.606 0.581 0.631 1,624,850 0.6042 -1.39%
2019-12-27 0 0.720 0.710 0.730 0.710 0.740 348,000 249,600 0.7172 0.597 0.589 0.606 0.589 0.614 419,472 0.5950 -1.37%
2019-12-24 0 0.730 0.710 0.730 0.700 0.740 1,024,000 731,200 0.7141 0.606 0.589 0.606 0.581 0.614 1,234,308 0.5924 -1.35%
2019-12-23 0 0.740 0.740 0.770 0.740 0.760 76,000 57,080 0.7511 0.614 0.614 0.639 0.614 0.631 91,609 0.6231 -1.33%
2019-12-20 0 0.750 0.740 0.760 0.730 0.750 164,000 122,080 0.7444 0.622 0.614 0.631 0.606 0.622 197,682 0.6176 1.35%
2019-12-19 0 0.740 0.730 0.760 0.730 0.760 954,000 711,840 0.7462 0.614 0.606 0.631 0.606 0.631 1,149,931 0.6190 -3.90%
2019-12-18 0 0.770 0.760 0.790 0.760 0.770 178,000 136,460 0.7666 0.639 0.631 0.655 0.631 0.639 214,557 0.6360 0.00%
2019-12-17 0 0.770 0.770 0.780 0.750 0.780 300,000 231,160 0.7705 0.639 0.639 0.647 0.622 0.647 361,614 0.6392 -1.28%
2019-12-16 0 0.780 0.780 0.800 0.780 0.780 70,000 54,600 0.7800 0.647 0.647 0.664 0.647 0.647 84,376 0.6471 0.00%
2019-12-13 0 0.780 0.780 0.790 0.770 0.830 1,132,000 904,220 0.7988 0.647 0.647 0.655 0.639 0.689 1,364,488 0.6627 -6.02%
2019-12-12 0 0.830 0.800 0.830 0.800 0.850 726,000 594,800 0.8193 0.689 0.664 0.689 0.664 0.705 875,105 0.6797 -2.35%
2019-12-11 0 0.850 0.830 0.850 0.840 0.870 1,434,000 1,224,600 0.8540 0.705 0.689 0.705 0.697 0.722 1,728,513 0.7085 2.41%
2019-12-10 0 0.830 0.810 0.830 0.790 0.840 332,000 270,700 0.8154 0.689 0.672 0.689 0.655 0.697 400,186 0.6764 5.06%
2019-12-09 0 0.790 0.790 0.820 0.790 0.870 992,000 822,360 0.8290 0.655 0.655 0.680 0.655 0.722 1,195,735 0.6877 1.28%
2019-12-06 0 0.780 0.770 0.790 0.770 0.790 220,000 171,660 0.7803 0.647 0.639 0.655 0.639 0.655 265,183 0.6473 0.00%
2019-12-05 0 0.780 0.760 0.780 0.760 0.780 300,000 230,860 0.7695 0.647 0.631 0.647 0.631 0.647 361,614 0.6384 0.00%
2019-12-04 0 0.780 0.760 0.780 0.770 0.780 162,000 124,880 0.7709 0.647 0.631 0.647 0.639 0.647 195,271 0.6395 0.00%
2019-12-03 0 0.780 0.780 0.790 0.770 0.790 316,000 247,520 0.7833 0.647 0.647 0.655 0.639 0.655 380,900 0.6498 0.00%
2019-12-02 0 0.780 0.760 0.780 0.750 0.780 388,000 293,640 0.7568 0.647 0.631 0.647 0.622 0.647 467,687 0.6279 1.30%
2019-11-29 0 0.770 0.770 0.780 0.730 0.850 1,046,000 812,520 0.7768 0.639 0.639 0.647 0.606 0.705 1,260,826 0.6444 -6.10%
2019-11-28 0 0.820 0.820 0.830 0.790 0.830 1,112,000 903,300 0.8123 0.680 0.680 0.689 0.655 0.689 1,340,381 0.6739 -3.53%
2019-11-27 0 0.850 0.840 0.850 0.770 0.850 4,112,000 3,366,800 0.8188 0.705 0.697 0.705 0.639 0.705 4,956,516 0.6793 13.33%
2019-11-26 0 0.750 0.740 0.760 0.740 0.760 698,000 522,340 0.7483 0.622 0.614 0.631 0.614 0.631 841,354 0.6208 0.00%
2019-11-25 0 0.750 0.750 0.760 0.740 0.780 638,000 483,240 0.7574 0.622 0.622 0.631 0.614 0.647 769,031 0.6284 -2.60%
2019-11-22 0 0.770 0.770 0.780 0.750 0.790 336,000 257,720 0.7670 0.639 0.639 0.647 0.622 0.655 405,007 0.6363 1.32%
2019-11-21 0 0.760 0.760 0.770 0.760 0.790 470,000 359,360 0.7646 0.631 0.631 0.639 0.631 0.655 566,528 0.6343 -1.30%
2019-11-20 0 0.770 0.770 0.790 0.770 0.790 506,000 393,220 0.7771 0.639 0.639 0.655 0.639 0.655 609,921 0.6447 -1.28%
2019-11-19 0 0.780 0.780 0.790 0.750 0.800 836,000 645,200 0.7718 0.647 0.647 0.655 0.622 0.664 1,007,696 0.6403 -2.50%
2019-11-18 0 0.800 0.790 0.810 0.790 0.800 212,000 167,880 0.7919 0.664 0.655 0.672 0.655 0.664 255,540 0.6570 1.27%
2019-11-15 0 0.790 0.790 0.800 0.790 0.810 990,000 789,400 0.7974 0.655 0.655 0.664 0.655 0.672 1,193,325 0.6615 -2.47%
2019-11-14 0 0.810 0.810 0.820 0.810 0.870 1,486,000 1,227,500 0.8260 0.672 0.672 0.680 0.672 0.722 1,791,192 0.6853 0.00%
2019-11-13 0 0.810 0.810 0.820 0.750 0.950 12,006,000 10,475,660 0.8725 0.672 0.672 0.680 0.622 0.788 14,471,774 0.7239 6.58%
2019-11-12 0 0.760 0.740 0.760 0.740 0.760 236,000 175,860 0.7452 0.631 0.614 0.631 0.614 0.631 284,469 0.6182 2.70%
2019-11-11 0 0.740 0.740 0.750 0.710 0.770 1,442,000 1,073,680 0.7446 0.614 0.614 0.622 0.589 0.639 1,738,156 0.6177 -5.13%
2019-11-08 0 0.780 0.770 0.780 0.770 0.800 2,048,000 1,596,860 0.7797 0.647 0.639 0.647 0.639 0.664 2,468,615 0.6469 -2.50%
2019-11-07 0 0.800 0.800 0.810 0.770 0.810 1,846,000 1,460,160 0.7910 0.664 0.664 0.672 0.639 0.672 2,225,129 0.6562 -1.23%
2019-11-06 0 0.810 0.800 0.810 0.790 0.830 1,546,000 1,259,300 0.8146 0.672 0.664 0.672 0.655 0.689 1,863,515 0.6758 -2.41%
2019-11-05 0 0.830 0.820 0.830 0.790 0.880 5,110,000 4,253,180 0.8323 0.689 0.680 0.689 0.655 0.730 6,159,484 0.6905 -2.35%
2019-11-04 0 0.850 0.840 0.850 0.830 0.870 1,344,000 1,130,440 0.8411 0.705 0.697 0.705 0.689 0.722 1,620,029 0.6978 0.00%
2019-11-01 0 0.850 0.850 0.870 0.820 0.870 1,726,000 1,469,960 0.8517 0.705 0.705 0.722 0.680 0.722 2,080,483 0.7065 2.41%
2019-10-31 0 0.830 0.830 0.840 0.810 0.910 4,198,000 3,616,820 0.8616 0.689 0.689 0.697 0.672 0.755 5,060,179 0.7148 1.22%
2019-10-30 0 0.820 0.810 0.820 0.810 0.840 498,000 410,520 0.8243 0.680 0.672 0.680 0.672 0.697 600,278 0.6839 -2.38%
2019-10-29 0 0.840 0.840 0.850 0.810 0.850 2,588,000 2,142,960 0.8280 0.697 0.697 0.705 0.672 0.705 3,119,519 0.6870 3.70%
2019-10-28 0 0.810 0.790 0.820 0.770 0.880 9,660,000 7,799,060 0.8074 0.672 0.655 0.680 0.639 0.730 11,643,956 0.6698 -5.81%
2019-10-25 0 0.860 0.860 0.870 0.860 0.910 2,046,000 1,800,120 0.8798 0.713 0.713 0.722 0.713 0.755 2,466,204 0.7299 0.00%
2019-10-24 0 0.860 0.860 0.870 0.850 0.930 4,050,000 3,561,580 0.8794 0.713 0.713 0.722 0.705 0.772 4,881,783 0.7296 -5.49%
2019-10-23 0 0.910 0.910 0.920 0.910 0.990 5,522,000 5,154,820 0.9335 0.755 0.755 0.763 0.755 0.821 6,656,100 0.7745 -8.08%
2019-10-22 0 0.990 0.990 1.000 0.920 1.070 17,680,000 17,766,880 1.0049 0.821 0.821 0.830 0.763 0.888 21,311,091 0.8337 3.13%
2019-10-21 0 0.960 0.960 0.970 0.950 1.130 11,832,000 12,277,900 1.0377 0.796 0.796 0.805 0.788 0.937 14,262,038 0.8609 -13.51%
2019-10-18 0 1.110 1.110 1.120 1.050 1.210 19,904,000 22,458,300 1.1283 0.921 0.921 0.929 0.871 1.004 23,991,853 0.9361 -5.93%
2019-10-17 0 1.180 1.180 1.190 1.110 1.480 48,617,000 64,446,670 1.3256 0.979 0.979 0.987 0.921 1.228 58,601,884 1.0997 -4.07%
2019-10-16 0 1.230 1.230 1.250 1.230 2.160 353,672,000 582,197,860 1.6462 1.020 1.020 1.037 1.020 1.792 426,308,605 1.3657

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top