CSOP CSI 300 Index Daily (-1x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07333  2020-07-27  2024-05-20  2024-07-24
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
2024-07-23 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 6.825 - - - - 0 - 0.00%
2024-05-20 0 6.825 6.760 6.840 6.825 6.865 25,900 176,843 6.8279 6.825 6.760 6.840 6.825 6.865 25,900 6.8279 -0.44%
2024-05-17 0 6.855 6.760 7.060 6.850 6.970 25,600 176,908 6.9105 6.855 6.760 7.060 6.850 6.970 25,600 6.9105 -1.79%
2024-05-16 0 6.980 - 7.000 6.940 7.000 17,200 120,121 6.9838 6.980 - 7.000 6.940 7.000 17,200 6.9838 0.79%
2024-05-14 0 6.925 6.890 6.990 6.915 6.945 13,401 93,006 6.9402 6.925 6.890 6.990 6.915 6.945 13,401 6.9402 0.00%
2024-05-13 0 6.925 6.890 6.935 6.915 6.975 107,000 744,457 6.9575 6.925 6.890 6.935 6.915 6.975 107,000 6.9575 0.00%
2024-05-10 0 6.925 6.900 - 6.925 6.970 22,700 157,702 6.9472 6.925 6.900 - 6.925 6.970 22,700 6.9472 0.07%
2024-05-09 0 6.920 6.900 6.930 6.920 6.950 15,300 106,195 6.9408 6.920 6.900 6.930 6.920 6.950 15,300 6.9408 -1.28%
2024-05-08 0 7.010 6.995 - 6.985 7.010 79,000 553,030 7.0004 7.010 6.995 - 6.985 7.010 79,000 7.0004 0.65%
2024-05-07 0 6.965 6.900 - 6.950 6.965 1,800 12,521 6.9561 6.965 6.900 - 6.950 6.965 1,800 6.9561 0.29%
2024-05-06 0 6.945 6.935 - 6.925 6.950 10,500 72,816 6.9349 6.945 6.935 - 6.925 6.950 10,500 6.9349 -0.07%
2024-05-03 0 6.950 - - 6.940 6.975 202,300 1,407,069 6.9554 6.950 - - 6.940 6.975 202,300 6.9554 -0.64%
2024-05-02 0 6.995 - - - - 0 0 - 6.995 - - - - 0 - -0.29%
2024-04-30 0 7.015 6.960 - 6.975 7.015 10,400 72,681 6.9886 7.015 6.960 - 6.975 7.015 10,400 6.9886 0.43%
2024-04-29 0 6.985 - - 6.945 7.055 19,400 135,551 6.9872 6.985 - - 6.945 7.055 19,400 6.9872 -1.13%
2024-04-26 0 7.065 - 7.070 7.065 7.150 51,000 361,664 7.0915 7.065 - 7.070 7.065 7.150 51,000 7.0915 -1.67%
2024-04-25 0 7.185 - - 7.175 7.195 4,400 31,609 7.1839 7.185 - - 7.175 7.195 4,400 7.1839 -0.21%
2024-04-24 0 7.200 7.200 - 7.200 7.250 18,100 130,566 7.2136 7.200 7.200 - 7.200 7.250 18,100 7.2136 -0.69%
2024-04-23 0 7.250 - - 7.220 7.265 19,800 143,358 7.2403 7.250 - - 7.220 7.265 19,800 7.2403 0.55%
2024-04-22 0 7.210 7.190 - 7.140 7.210 28,300 202,896 7.1695 7.210 7.190 - 7.140 7.210 28,300 7.1695 0.35%
2024-04-19 0 7.185 7.175 - 7.155 7.185 49,800 357,311 7.1749 7.185 7.175 - 7.155 7.185 49,800 7.1749 0.84%
2024-04-18 0 7.125 7.125 - 7.075 7.145 160,400 1,141,459 7.1163 7.125 7.125 - 7.075 7.145 160,400 7.1163 0.14%
2024-04-17 0 7.115 - 7.250 7.115 7.310 50,500 362,221 7.1727 7.115 - 7.250 7.115 7.310 50,500 7.1727 -1.52%
2024-04-16 0 7.225 7.210 7.260 7.160 7.225 97,100 699,609 7.2050 7.225 7.210 7.260 7.160 7.225 97,100 7.2050 0.91%
2024-04-15 0 7.160 - 7.160 7.140 7.325 263,000 1,902,083 7.2323 7.160 - 7.160 7.140 7.325 263,000 7.2323 -2.25%
2024-04-12 0 7.325 - - 7.250 7.325 83,500 607,111 7.2708 7.325 - - 7.250 7.325 83,500 7.2708 1.10%
2024-04-11 0 7.245 7.220 - 7.235 7.285 13,700 99,424 7.2572 7.245 7.220 - 7.235 7.285 13,700 7.2572 -0.07%
2024-04-10 0 7.250 7.200 7.290 7.245 7.290 24,000 174,512 7.2713 7.250 7.200 7.290 7.245 7.290 24,000 7.2713 0.55%
2024-04-09 0 7.210 7.190 7.290 7.210 7.215 15,400 111,072 7.2125 7.210 7.190 7.290 7.210 7.215 15,400 7.2125 0.14%
2024-04-08 0 7.200 7.190 7.265 7.145 7.150 6,700 47,895 7.1485 7.200 7.190 7.265 7.145 7.150 6,700 7.1485 0.56%
2024-04-05 0 7.160 - - 7.185 7.200 1,600 11,507 7.1919 7.160 - - 7.185 7.200 1,600 7.1919 0.35%
2024-04-03 0 7.135 7.110 - 7.135 7.145 1,400 9,996 7.1400 7.135 7.110 - 7.135 7.145 1,400 7.1400 0.35%
2024-04-02 0 7.110 7.070 7.225 7.060 7.110 198,700 1,406,877 7.0804 7.110 7.070 7.225 7.060 7.110 198,700 7.0804 -1.59%
2024-03-28 0 7.225 - 7.315 7.215 7.295 67,600 491,878 7.2763 7.225 - 7.315 7.215 7.295 67,600 7.2763 -0.76%
2024-03-27 0 7.280 7.270 7.290 7.200 7.280 9,600 69,395 7.2286 7.280 7.270 7.290 7.200 7.280 9,600 7.2286 1.11%
2024-03-26 0 7.200 - 7.215 7.200 7.240 136,800 987,019 7.2151 7.200 - 7.215 7.200 7.240 136,800 7.2151 -0.35%
2024-03-25 0 7.225 7.225 - 7.160 7.230 94,500 681,692 7.2137 7.225 7.225 - 7.160 7.230 94,500 7.2137 0.49%
2024-03-22 0 7.190 7.190 7.230 7.180 7.240 58,100 418,581 7.2045 7.190 7.190 7.230 7.180 7.240 58,100 7.2045 0.35%
2024-03-21 0 7.165 - 7.205 7.125 7.170 11,200 80,132 7.1546 7.165 - 7.205 7.125 7.170 11,200 7.1546 0.14%
2024-03-20 0 7.155 - 7.305 7.145 7.175 3,000 21,459 7.1530 7.155 - 7.305 7.145 7.175 3,000 7.1530 -0.28%
2024-03-19 0 7.175 - 7.305 7.110 7.180 45,500 326,449 7.1747 7.175 - 7.305 7.110 7.180 45,500 7.1747 0.42%
2024-03-18 0 7.145 - 7.305 7.150 7.165 11,500 82,314 7.1577 7.145 - 7.305 7.150 7.165 11,500 7.1577 -0.83%
2024-03-15 0 7.205 - 7.320 7.210 7.270 23,800 172,301 7.2395 7.205 - 7.320 7.210 7.270 23,800 7.2395 -0.35%
2024-03-14 0 7.230 - - 7.185 7.255 85,400 618,865 7.2467 7.230 - - 7.185 7.255 85,400 7.2467 0.14%
2024-03-13 0 7.220 7.210 - 7.185 7.225 137,000 986,671 7.2020 7.220 7.210 - 7.185 7.225 137,000 7.2020 0.49%
2024-03-12 0 7.185 7.170 7.190 7.170 7.200 18,900 135,661 7.1778 7.185 7.170 7.190 7.170 7.200 18,900 7.1778 -0.14%
2024-03-11 0 7.195 - 7.285 7.170 7.265 75,000 542,089 7.2279 7.195 - 7.285 7.170 7.265 75,000 7.2279 -1.24%
2024-03-08 0 7.285 7.250 7.320 7.280 7.320 22,200 162,056 7.2998 7.285 7.250 7.320 7.280 7.320 22,200 7.2998 -0.55%
2024-03-07 0 7.325 7.290 - 7.235 7.335 104,100 762,086 7.3207 7.325 7.290 - 7.235 7.335 104,100 7.3207 0.62%
2024-03-06 0 7.280 7.230 7.310 7.210 7.285 92,600 673,075 7.2686 7.280 7.230 7.310 7.210 7.285 92,600 7.2686 0.34%
2024-03-05 0 7.255 7.220 7.265 7.235 7.380 118,600 866,013 7.3020 7.255 7.220 7.265 7.235 7.380 118,600 7.3020 -0.75%
2024-03-04 0 7.310 7.310 7.330 7.285 7.330 49,000 358,093 7.3080 7.310 7.310 7.330 7.285 7.330 49,000 7.3080 -0.07%
2024-03-01 0 7.315 7.315 7.335 7.310 7.375 126,700 930,020 7.3403 7.315 7.315 7.335 7.310 7.375 126,700 7.3403 -0.81%
2024-02-29 0 7.375 7.340 7.595 7.360 7.530 76,300 567,617 7.4393 7.375 7.340 7.595 7.360 7.530 76,300 7.4393 -1.60%
2024-02-28 0 7.495 7.490 7.595 7.355 7.500 324,000 2,418,599 7.4648 7.495 7.490 7.595 7.355 7.500 324,000 7.4648 1.35%
2024-02-27 0 7.395 7.385 7.500 7.395 7.510 116,400 866,305 7.4425 7.395 7.385 7.500 7.395 7.510 116,400 7.4425 -1.40%
2024-02-26 0 7.500 7.500 8.500 7.440 7.500 35,300 264,609 7.4960 7.500 7.500 8.500 7.440 7.500 35,300 7.4960 0.87%
2024-02-23 0 7.435 - 8.500 7.415 7.465 42,100 313,400 7.4442 7.435 - 8.500 7.415 7.465 42,100 7.4442 -0.07%
2024-02-22 0 7.440 7.430 7.520 7.445 7.535 122,300 915,663 7.4870 7.440 7.430 7.520 7.445 7.535 122,300 7.4870 -1.00%
2024-02-21 0 7.515 7.500 8.500 7.450 7.655 327,200 2,461,171 7.5219 7.515 7.500 8.500 7.450 7.655 327,200 7.5219 -1.18%
2024-02-20 0 7.605 7.590 8.500 7.600 7.660 102,500 780,125 7.6110 7.605 7.590 8.500 7.600 7.660 102,500 7.6110 -0.39%
2024-02-19 0 7.635 7.620 8.500 7.625 7.680 41,700 319,265 7.6562 7.635 7.620 8.500 7.625 7.680 41,700 7.6562 0.79%
2024-02-16 0 7.575 - 8.500 7.575 7.720 71,300 545,998 7.6578 7.575 - 8.500 7.575 7.720 71,300 7.6578 -2.26%
2024-02-15 0 7.750 7.720 8.500 7.755 7.780 49,000 380,100 7.7571 7.750 7.720 8.500 7.755 7.780 49,000 7.7571 0.65%
2024-02-14 0 7.700 - 8.500 7.700 7.775 29,800 229,997 7.7180 7.700 - 8.500 7.700 7.775 29,800 7.7180 -1.47%
2024-02-09 0 7.815 7.720 8.500 7.815 7.835 13,900 108,640 7.8158 7.815 7.720 8.500 7.815 7.835 13,900 7.8158 0.77%
2024-02-08 0 7.755 7.710 8.500 7.720 7.785 111,200 863,052 7.7613 7.755 7.710 8.500 7.720 7.785 111,200 7.7613 -0.70%
2024-02-07 0 7.810 - 7.825 7.785 7.850 351,500 2,748,191 7.8185 7.810 - 7.825 7.785 7.850 351,500 7.8185 -0.38%
2024-02-06 0 7.840 - 8.500 7.825 8.025 228,100 1,791,306 7.8532 7.840 - 8.500 7.825 8.025 228,100 7.8532 -3.39%
2024-02-05 0 8.115 8.095 8.125 8.050 8.285 173,000 1,412,738 8.1661 8.115 8.095 8.125 8.050 8.285 173,000 8.1661 -0.92%
2024-02-02 0 8.190 8.100 8.260 8.045 8.365 59,400 489,086 8.2338 8.190 8.100 8.260 8.045 8.365 59,400 8.2338 0.92%
2024-02-01 0 8.115 8.000 8.180 8.035 8.185 105,400 852,168 8.0851 8.115 8.000 8.180 8.035 8.185 105,400 8.0851 -0.18%
2024-01-31 0 8.130 7.250 8.180 8.055 8.140 111,100 900,828 8.1083 8.130 7.250 8.180 8.055 8.140 111,100 8.1083 0.68%
2024-01-30 0 8.075 8.070 8.075 7.955 8.080 98,400 788,428 8.0125 8.075 8.070 8.075 7.955 8.080 98,400 8.0125 2.34%
2024-01-29 0 7.890 7.825 8.500 7.845 7.910 22,100 174,722 7.9060 7.890 7.825 8.500 7.845 7.910 22,100 7.9060 0.45%
2024-01-26 0 7.855 7.850 8.500 7.820 7.885 110,300 865,560 7.8473 7.855 7.850 8.500 7.820 7.885 110,300 7.8473 0.13%
2024-01-25 0 7.845 7.750 8.500 7.840 8.015 203,100 1,605,981 7.9073 7.845 7.750 8.500 7.840 8.015 203,100 7.9073 -1.07%
2024-01-24 0 7.930 7.930 7.965 7.930 8.210 23,700 191,121 8.0642 7.930 7.930 7.965 7.930 8.210 23,700 8.0642 -2.34%
2024-01-23 0 8.120 7.250 8.195 8.080 8.200 113,500 923,906 8.1401 8.120 7.250 8.195 8.080 8.200 113,500 8.1401 -0.37%
2024-01-22 0 8.150 8.020 8.155 7.990 8.200 120,800 975,001 8.0712 8.150 8.020 8.155 7.990 8.200 120,800 8.0712 1.68%
2024-01-19 0 8.015 7.995 8.050 7.995 8.040 50,500 405,526 8.0302 8.015 7.995 8.050 7.995 8.040 50,500 8.0302 -0.19%
2024-01-18 0 8.030 7.250 8.045 7.995 8.250 90,100 732,313 8.1278 8.030 7.250 8.045 7.995 8.250 90,100 8.1278 -0.99%
2024-01-17 0 8.110 8.020 8.500 7.965 8.120 54,700 439,987 8.0436 8.110 8.020 8.500 7.965 8.120 54,700 8.0436 1.82%
2024-01-16 0 7.965 7.250 7.995 7.965 8.080 231,500 1,848,845 7.9864 7.965 7.250 7.995 7.965 8.080 231,500 7.9864 -0.62%
2024-01-15 0 8.015 7.250 8.100 7.960 8.040 7,100 56,820 8.0028 8.015 7.250 8.100 7.960 8.040 7,100 8.0028 -0.19%
2024-01-12 0 8.030 8.020 8.100 7.960 8.030 11,000 88,001 8.0001 8.030 8.020 8.100 7.960 8.030 11,000 8.0001 0.31%
2024-01-11 0 8.005 7.420 8.010 7.960 8.045 12,900 103,145 7.9957 8.005 7.420 8.010 7.960 8.045 12,900 7.9957 -0.25%
2024-01-10 0 8.025 8.025 8.075 7.975 8.045 22,000 176,309 8.0140 8.025 8.025 8.075 7.975 8.045 22,000 8.0140 0.31%
2024-01-09 0 8.000 7.990 8.500 7.990 8.075 6,700 53,686 8.0128 8.000 7.990 8.500 7.990 8.075 6,700 8.0128 -0.06%
2024-01-08 0 8.005 7.420 8.500 7.955 8.010 17,400 139,093 7.9939 8.005 7.420 8.500 7.955 8.010 17,400 7.9939 1.20%
2024-01-05 0 7.910 7.850 8.000 7.840 7.925 7,800 61,458 7.8792 7.910 7.850 8.000 7.840 7.925 7,800 7.8792 0.51%
2024-01-04 0 7.870 7.420 8.000 7.870 7.920 5,500 43,354 7.8825 7.870 7.420 8.000 7.870 7.920 5,500 7.8825 0.64%
2024-01-03 0 7.820 7.420 8.500 7.795 7.840 15,200 118,908 7.8229 7.820 7.420 8.500 7.795 7.840 15,200 7.8229 0.32%
2024-01-02 0 7.795 7.780 8.500 7.765 7.785 1,900 14,784 7.7811 7.795 7.780 8.500 7.765 7.785 1,900 7.7811 0.39%
2023-12-29 0 7.765 7.420 8.500 7.760 7.770 108,900 845,926 7.7679 7.765 7.420 8.500 7.760 7.770 108,900 7.7679 0.06%
2023-12-28 0 7.760 7.420 7.790 7.745 7.860 175,500 1,362,607 7.7641 7.760 7.420 7.790 7.745 7.860 175,500 7.7641 -1.96%
2023-12-27 0 7.915 7.420 8.000 7.915 7.975 11,800 93,622 7.9341 7.915 7.420 8.000 7.915 7.975 11,800 7.9341 -0.19%
2023-12-22 0 7.930 7.920 8.000 7.880 7.980 242,100 1,920,622 7.9332 7.930 7.920 8.000 7.880 7.980 242,100 7.9332 -0.06%
2023-12-21 0 7.935 7.420 8.315 7.925 8.020 24,000 191,525 7.9802 7.935 7.420 8.315 7.925 8.020 24,000 7.9802 -1.24%
2023-12-20 0 8.035 7.990 8.050 7.960 8.025 3,300 26,441 8.0124 8.035 7.990 8.050 7.960 8.025 3,300 8.0124 1.20%
2023-12-19 0 7.940 7.420 8.000 7.905 7.990 28,100 223,261 7.9452 7.940 7.420 8.000 7.905 7.990 28,100 7.9452 -0.25%
2023-12-18 0 7.960 7.500 7.980 7.915 8.005 43,000 342,837 7.9730 7.960 7.500 7.980 7.915 8.005 43,000 7.9730 0.00%
2023-12-15 0 7.960 7.420 7.970 7.850 7.970 192,900 1,530,347 7.9334 7.960 7.420 7.970 7.850 7.970 192,900 7.9334 0.25%
2023-12-14 0 7.940 7.905 7.945 7.800 7.945 25,500 200,763 7.8731 7.940 7.905 7.945 7.800 7.945 25,500 7.8731 1.47%
2023-12-13 0 7.825 7.250 7.925 7.760 7.825 60,700 473,491 7.8005 7.825 7.250 7.925 7.760 7.825 60,700 7.8005 1.29%
2023-12-12 0 7.725 7.250 8.000 7.725 7.725 10,000 77,250 7.7250 7.725 7.250 8.000 7.725 7.725 10,000 7.7250 -0.13%
2023-12-11 0 7.735 7.250 8.000 7.720 7.890 112,000 875,072 7.8131 7.735 7.250 8.000 7.720 7.890 112,000 7.8131 -1.15%
2023-12-08 0 7.825 7.250 7.830 7.795 7.830 7,200 56,223 7.8088 7.825 7.250 7.830 7.795 7.830 7,200 7.8088 -0.06%
2023-12-07 0 7.830 7.250 7.870 7.830 7.875 61,700 484,816 7.8576 7.830 7.250 7.870 7.830 7.875 61,700 7.8576 0.00%
2023-12-06 0 7.830 7.250 7.830 7.795 7.860 44,800 350,681 7.8277 7.830 7.250 7.830 7.795 7.860 44,800 7.8277 -0.38%
2023-12-05 0 7.860 7.250 8.000 7.750 7.860 32,000 248,661 7.7707 7.860 7.250 8.000 7.750 7.860 32,000 7.7707 1.88%
2023-12-04 0 7.715 7.250 7.770 7.670 7.705 5,700 43,807 7.6854 7.715 7.250 7.770 7.670 7.705 5,700 7.6854 0.52%
2023-12-01 0 7.675 7.250 7.700 7.655 7.700 49,200 378,654 7.6962 7.675 7.250 7.700 7.655 7.700 49,200 7.6962 0.66%
2023-11-30 0 7.625 7.625 7.710 7.610 7.660 4,000 30,576 7.6440 7.625 7.625 7.710 7.610 7.660 4,000 7.6440 -0.39%
2023-11-29 0 7.655 7.250 7.800 7.590 7.665 29,200 222,950 7.6353 7.655 7.250 7.800 7.590 7.665 29,200 7.6353 1.39%
2023-11-28 0 7.550 7.250 7.630 7.535 7.570 4,700 35,495 7.5521 7.550 7.250 7.630 7.535 7.570 4,700 7.5521 0.07%
2023-11-27 0 7.545 7.250 7.585 7.520 7.600 69,500 524,802 7.5511 7.545 7.250 7.585 7.520 7.600 69,500 7.5511 0.47%
2023-11-24 0 7.510 7.250 7.520 7.485 7.500 2,700 20,248 7.4993 7.510 7.250 7.520 7.485 7.500 2,700 7.4993 0.87%
2023-11-23 0 7.445 7.250 7.470 7.470 7.520 10,400 78,043 7.5041 7.445 7.250 7.470 7.470 7.520 10,400 7.5041 -0.87%
2023-11-22 0 7.510 7.505 7.600 7.470 7.515 3,900 29,186 7.4836 7.510 7.505 7.600 7.470 7.515 3,900 7.4836 0.81%
2023-11-21 0 7.450 7.250 7.470 7.365 7.430 239,800 1,773,902 7.3974 7.450 7.250 7.470 7.365 7.430 239,800 7.3974 0.54%
2023-11-20 0 7.410 7.250 7.470 7.370 7.445 7,100 52,636 7.4135 7.410 7.250 7.470 7.370 7.445 7,100 7.4135 0.54%
2023-11-17 0 7.370 7.305 7.410 7.370 7.410 10,500 77,534 7.3842 7.370 7.305 7.410 7.370 7.410 10,500 7.3842 0.00%
2023-11-16 0 7.370 7.325 7.390 7.315 7.370 436,000 3,201,051 7.3419 7.370 7.325 7.390 7.315 7.370 436,000 7.3419 0.96%
2023-11-15 0 7.300 7.280 7.315 7.270 7.315 41,400 301,550 7.2838 7.300 7.280 7.315 7.270 7.315 41,400 7.2838 -0.21%
2023-11-14 0 7.315 7.295 7.335 7.290 7.315 6,300 46,073 7.3132 7.315 7.295 7.335 7.290 7.315 6,300 7.3132 0.27%
2023-11-13 0 7.295 7.250 7.345 7.295 7.335 8,400 61,463 7.3170 7.295 7.250 7.345 7.295 7.335 8,400 7.3170 -0.55%
2023-11-10 0 7.335 7.320 7.840 7.300 7.335 28,700 209,825 7.3110 7.335 7.320 7.840 7.300 7.335 28,700 7.3110 0.82%
2023-11-09 0 7.275 7.265 7.840 7.260 7.305 3,400 24,814 7.2982 7.275 7.265 7.840 7.260 7.305 3,400 7.2982 -0.34%
2023-11-08 0 7.300 7.250 7.650 7.280 7.300 1,000 7,298 7.2980 7.300 7.250 7.650 7.280 7.300 1,000 7.2980 0.21%
2023-11-07 0 7.285 7.260 7.840 7.265 7.310 1,700 12,403 7.2959 7.285 7.260 7.840 7.265 7.310 1,700 7.2959 0.34%
2023-11-06 0 7.260 7.250 7.305 7.250 7.315 7,700 56,001 7.2729 7.260 7.250 7.305 7.250 7.315 7,700 7.2729 -0.89%
2023-11-03 0 7.325 - 7.345 7.310 7.340 51,800 379,414 7.3246 7.325 - 7.345 7.310 7.340 51,800 7.3246 -0.68%
2023-11-02 0 7.375 7.280 7.840 7.290 7.380 45,300 333,975 7.3725 7.375 7.280 7.840 7.290 7.380 45,300 7.3725 0.55%
2023-11-01 0 7.335 7.300 7.840 7.310 7.335 376,600 2,758,246 7.3241 7.335 7.300 7.840 7.310 7.335 376,600 7.3241 -0.47%
2023-10-31 0 7.370 - 7.840 7.370 7.385 12,900 95,189 7.3790 7.370 - 7.840 7.370 7.385 12,900 7.3790 0.48%
2023-10-30 0 7.335 7.300 7.365 7.325 7.335 4,300 31,529 7.3323 7.335 7.300 7.365 7.325 7.335 4,300 7.3323 -0.41%
2023-10-27 0 7.365 7.240 7.670 7.355 7.510 978,100 7,306,885 7.4705 7.365 7.240 7.670 7.355 7.510 978,100 7.4705 -1.34%
2023-10-26 0 7.465 7.240 7.645 7.470 7.515 4,000 30,032 7.5080 7.465 7.240 7.645 7.470 7.515 4,000 7.5080 -0.20%
2023-10-25 0 7.480 7.455 7.630 7.430 7.490 40,800 304,433 7.4616 7.480 7.455 7.630 7.430 7.490 40,800 7.4616 -0.86%
2023-10-24 0 7.545 7.545 7.630 7.470 7.595 80,500 605,710 7.5243 7.545 7.545 7.630 7.470 7.595 80,500 7.5243 1.00%
2023-10-20 0 7.470 7.455 7.555 7.435 7.470 24,500 182,637 7.4546 7.470 7.455 7.555 7.435 7.470 24,500 7.4546 0.47%
2023-10-19 0 7.435 - 7.555 7.320 7.435 168,200 1,248,021 7.4199 7.435 - 7.555 7.320 7.435 168,200 7.4199 2.13%
2023-10-18 0 7.280 - 7.300 7.250 7.280 900 6,535 7.2611 7.280 - 7.300 7.250 7.280 900 7.2611 0.76%
2023-10-17 0 7.225 - 7.230 7.225 7.240 1,000 7,232 7.2320 7.225 - 7.230 7.225 7.240 1,000 7.2320 -0.21%
2023-10-16 0 7.240 - 7.395 - - 0 0 - 7.240 - 7.395 - - 0 - 0.63%
2023-10-13 0 7.195 7.185 - 7.165 7.200 119,100 855,979 7.1871 7.195 7.185 - 7.165 7.200 119,100 7.1871 0.98%
2023-10-12 0 7.125 7.060 7.125 7.120 7.140 5,700 40,594 7.1218 7.125 7.060 7.125 7.120 7.140 5,700 7.1218 -0.97%
2023-10-11 0 7.195 - 7.230 7.190 7.195 30,100 216,567 7.1949 7.195 - 7.230 7.190 7.195 30,100 7.1949 -0.07%
2023-10-10 0 7.200 - - 7.165 7.190 1,500 10,761 7.1740 7.200 - - 7.165 7.190 1,500 7.1740 0.07%
2023-10-09 0 7.195 - - 7.195 7.195 89,000 640,355 7.1950 7.195 - - 7.195 7.195 89,000 7.1950 -0.28%
2023-10-06 0 7.215 - 7.300 - - 0 0 - 7.215 - 7.300 - - 0 - -0.62%
2023-10-05 0 7.260 - 7.300 7.270 7.285 11,900 86,514 7.2701 7.260 - 7.300 7.270 7.285 11,900 7.2701 -0.41%
2023-10-04 0 7.290 7.250 7.305 7.230 7.300 5,600 40,623 7.2541 7.290 7.250 7.305 7.230 7.300 5,600 7.2541 1.25%
2023-10-03 0 7.200 - 7.230 7.185 7.200 600 4,314 7.1900 7.200 - 7.230 7.185 7.200 600 7.1900 1.77%
2023-09-29 0 7.075 7.030 7.100 7.105 7.105 3,500 24,867 7.1049 7.075 7.030 7.100 7.105 7.105 3,500 7.1049 -1.26%
2023-09-28 0 7.165 - 7.180 7.090 7.165 109,300 781,815 7.1529 7.165 - 7.180 7.090 7.165 109,300 7.1529 0.49%
2023-09-27 0 7.130 - 7.160 7.090 7.140 5,200 37,018 7.1188 7.130 - 7.160 7.090 7.140 5,200 7.1188 -0.28%
2023-09-26 0 7.150 - 7.150 7.060 7.150 16,300 115,932 7.1124 7.150 - 7.150 7.060 7.150 16,300 7.1124 1.20%
2023-09-25 0 7.065 - 7.120 - - 0 0 - 7.065 - 7.120 - - 0 - 0.64%
2023-09-22 0 7.020 - 7.195 7.020 7.190 42,700 300,513 7.0378 7.020 - 7.195 7.020 7.190 42,700 7.0378 -2.36%
2023-09-21 0 7.190 7.185 7.220 7.125 7.190 87,800 628,044 7.1531 7.190 7.185 7.220 7.125 7.190 87,800 7.1531 0.84%
2023-09-20 0 7.130 - 7.155 7.115 7.120 30,000 213,556 7.1185 7.130 - 7.155 7.115 7.120 30,000 7.1185 0.35%
2023-09-19 0 7.105 - 7.300 7.110 7.135 10,400 74,051 7.1203 7.105 - 7.300 7.110 7.135 10,400 7.1203 0.07%
2023-09-18 0 7.100 - 7.300 7.090 7.130 34,600 245,497 7.0953 7.100 - 7.300 7.090 7.130 34,600 7.0953 -0.77%
2023-09-15 0 7.155 - 7.200 7.095 7.135 2,800 19,935 7.1196 7.155 - 7.200 7.095 7.135 2,800 7.1196 0.70%
2023-09-14 0 7.105 7.100 7.230 7.100 7.130 11,300 80,401 7.1151 7.105 7.100 7.230 7.100 7.130 11,300 7.1151 0.07%
2023-09-13 0 7.100 - 7.125 7.100 7.130 1,000 7,122 7.1220 7.100 - 7.125 7.100 7.130 1,000 7.1220 0.71%
2023-09-12 0 7.050 - 7.080 7.035 7.050 20,200 142,407 7.0499 7.050 - 7.080 7.035 7.050 20,200 7.0499 0.28%
2023-09-11 0 7.030 - 7.300 7.030 7.050 2,900 20,416 7.0400 7.030 - 7.300 7.030 7.050 2,900 7.0400 -0.14%
2023-09-07 0 7.040 7.030 7.100 6.990 7.050 9,900 69,361 7.0062 7.040 7.030 7.100 6.990 7.050 9,900 7.0062 1.29%
2023-09-06 0 6.950 6.950 7.300 6.945 6.975 3,900 27,115 6.9526 6.950 6.950 7.300 6.945 6.975 3,900 6.9526 0.00%
2023-09-05 0 6.950 - 7.160 6.930 6.960 2,600 18,054 6.9438 6.950 - 7.160 6.930 6.960 2,600 6.9438 0.22%
2023-09-04 0 6.935 6.915 6.980 6.935 7.005 29,200 202,634 6.9395 6.935 6.915 6.980 6.935 7.005 29,200 6.9395 -1.91%
2023-08-31 0 7.070 7.050 7.095 7.035 7.070 4,700 33,208 7.0655 7.070 7.050 7.095 7.035 7.070 4,700 7.0655 0.35%
2023-08-30 0 7.045 7.015 7.130 6.985 7.050 9,400 66,004 7.0217 7.045 7.015 7.130 6.985 7.050 9,400 7.0217 0.14%
2023-08-29 0 7.035 7.000 7.065 6.990 7.090 113,100 797,416 7.0505 7.035 7.000 7.065 6.990 7.090 113,100 7.0505 -1.05%
2023-08-28 0 7.110 6.980 7.300 6.885 7.125 78,200 552,762 7.0686 7.110 6.980 7.300 6.885 7.125 78,200 7.0686 -1.11%
2023-08-25 0 7.190 7.190 7.220 7.140 7.200 200,800 1,444,241 7.1924 7.190 7.190 7.220 7.140 7.200 200,800 7.1924 0.56%
2023-08-24 0 7.150 - 7.190 7.120 7.190 134,700 964,547 7.1607 7.150 - 7.190 7.120 7.190 134,700 7.1607 -0.83%
2023-08-23 0 7.210 7.210 7.260 7.105 7.215 13,400 95,918 7.1581 7.210 7.210 7.260 7.105 7.215 13,400 7.1581 1.48%
2023-08-22 0 7.105 - 7.200 7.085 7.180 286,600 2,045,521 7.1372 7.105 - 7.200 7.085 7.180 286,600 7.1372 -0.42%
2023-08-21 0 7.135 7.060 7.200 7.050 7.135 36,500 259,103 7.0987 7.135 7.060 7.200 7.050 7.135 36,500 7.0987 1.21%
2023-08-18 0 7.050 7.005 7.075 6.950 7.050 27,400 192,033 7.0085 7.050 7.005 7.075 6.950 7.050 27,400 7.0085 1.81%
2023-08-17 0 6.925 - 7.200 6.920 7.000 103,000 717,556 6.9666 6.925 - 7.200 6.920 7.000 103,000 6.9666 -0.57%
2023-08-16 0 6.965 6.000 7.200 6.905 6.945 4,100 28,385 6.9232 6.965 6.000 7.200 6.905 6.945 4,100 6.9232 0.43%
2023-08-15 0 6.935 6.900 7.200 6.905 6.980 323,200 2,248,181 6.9560 6.935 6.900 7.200 6.905 6.980 323,200 6.9560 0.29%
2023-08-14 0 6.915 6.000 6.990 6.915 6.975 378,700 2,627,055 6.9370 6.915 6.000 6.990 6.915 6.975 378,700 6.9370 0.66%
2023-08-11 0 6.870 6.000 7.200 6.760 6.870 26,400 180,852 6.8505 6.870 6.000 7.200 6.760 6.870 26,400 6.8505 1.85%
2023-08-10 0 6.745 6.000 6.745 6.745 6.800 7,700 52,005 6.7539 6.745 6.000 6.745 6.745 6.800 7,700 6.7539 -0.22%
2023-08-09 0 6.760 6.760 7.200 - - 0 0 - 6.760 6.760 7.200 - - 0 - 0.30%
2023-08-08 0 6.740 6.730 6.745 6.715 6.740 10,100 67,974 6.7301 6.740 6.730 6.745 6.715 6.740 10,100 6.7301 0.00%
2023-08-07 0 6.740 6.740 7.200 6.735 6.760 22,300 150,510 6.7493 6.740 6.740 7.200 6.735 6.760 22,300 6.7493 0.82%
2023-08-04 0 6.685 6.640 7.200 6.645 6.705 238,900 1,594,871 6.6759 6.685 6.640 7.200 6.645 6.705 238,900 6.6759 -0.89%
2023-08-03 0 6.745 6.700 7.200 6.740 6.790 40,800 275,501 6.7525 6.745 6.700 7.200 6.740 6.790 40,800 6.7525 -0.59%
2023-08-02 0 6.785 6.760 7.200 6.740 6.795 37,500 254,026 6.7740 6.785 6.760 7.200 6.740 6.795 37,500 6.7740 0.74%
2023-08-01 0 6.735 6.720 7.200 6.700 6.720 2,500 16,794 6.7176 6.735 6.720 7.200 6.700 6.720 2,500 6.7176 -0.15%
2023-07-31 0 6.745 6.710 7.200 6.670 6.740 135,600 908,517 6.7000 6.745 6.710 7.200 6.670 6.740 135,600 6.7000 -0.15%
2023-07-28 0 6.755 6.700 6.840 6.750 6.935 74,100 504,433 6.8075 6.755 6.700 6.840 6.750 6.935 74,100 6.8075 -2.60%
2023-07-27 0 6.935 6.920 7.200 6.900 6.930 27,600 190,860 6.9152 6.935 6.920 7.200 6.900 6.930 27,600 6.9152 0.07%
2023-07-26 0 6.930 6.900 7.200 6.920 6.920 2,200 15,224 6.9200 6.930 6.900 7.200 6.920 6.920 2,200 6.9200 0.00%
2023-07-25 0 6.930 6.900 7.200 6.925 7.000 36,700 256,725 6.9952 6.930 6.900 7.200 6.925 7.000 36,700 6.9952 -2.39%
2023-07-24 0 7.100 7.095 7.125 7.090 7.120 8,800 62,591 7.1126 7.100 7.095 7.125 7.090 7.120 8,800 7.1126 0.07%
2023-07-21 0 7.095 6.880 7.200 7.060 7.095 70,600 500,534 7.0897 7.095 6.880 7.200 7.060 7.095 70,600 7.0897 0.28%
2023-07-20 0 7.075 6.880 7.200 7.025 7.080 91,900 648,934 7.0613 7.075 6.880 7.200 7.025 7.080 91,900 7.0613 1.00%
2023-07-19 0 7.005 6.880 7.020 6.990 7.020 281,900 1,975,049 7.0062 7.005 6.880 7.020 6.990 7.020 281,900 7.0062 -0.28%
2023-07-18 0 7.025 6.880 7.045 7.010 7.050 4,800 33,812 7.0442 7.025 6.880 7.045 7.010 7.050 4,800 7.0442 0.57%
2023-07-14 0 6.985 6.880 7.200 6.970 6.980 146,500 1,021,568 6.9732 6.985 6.880 7.200 6.970 6.980 146,500 6.9732 0.43%
2023-07-13 0 6.955 6.880 7.200 6.950 7.025 287,100 2,008,984 6.9975 6.955 6.880 7.200 6.950 7.025 287,100 6.9975 -1.56%
2023-07-12 0 7.065 6.980 7.200 7.025 7.065 90,000 633,667 7.0407 7.065 6.980 7.200 7.025 7.065 90,000 7.0407 0.86%
2023-07-11 0 7.005 6.880 7.200 7.005 7.020 2,000 14,019 7.0095 7.005 6.880 7.200 7.005 7.020 2,000 7.0095 -0.21%
2023-07-10 0 7.020 6.880 7.080 7.020 7.045 244,500 1,718,979 7.0306 7.020 6.880 7.080 7.020 7.045 244,500 7.0306 -0.43%
2023-07-07 0 7.050 6.880 7.200 7.015 7.050 95,200 669,837 7.0361 7.050 6.880 7.200 7.015 7.050 95,200 7.0361 0.57%
2023-07-06 0 7.010 6.995 7.200 6.975 7.010 120,100 840,211 6.9959 7.010 6.995 7.200 6.975 7.010 120,100 6.9959 0.57%
2023-07-05 0 6.970 6.880 7.200 6.960 6.975 5,400 37,634 6.9693 6.970 6.880 7.200 6.960 6.975 5,400 6.9693 0.65%
2023-07-04 0 6.925 6.880 7.200 6.920 6.955 244,900 1,696,352 6.9267 6.925 6.880 7.200 6.920 6.955 244,900 6.9267 0.00%
2023-07-03 0 6.925 6.880 7.200 6.925 6.970 84,100 583,786 6.9416 6.925 6.880 7.200 6.925 6.970 84,100 6.9416 -1.07%
2023-06-30 0 7.000 6.880 7.200 7.000 7.045 155,200 1,091,832 7.0350 7.000 6.880 7.200 7.000 7.045 155,200 7.0350 -0.85%
2023-06-29 0 7.060 6.880 7.200 7.055 7.055 600 4,233 7.0550 7.060 6.880 7.200 7.055 7.055 600 7.0550 0.14%
2023-06-28 0 7.050 6.880 7.200 7.050 7.090 1,800 12,721 7.0672 7.050 6.880 7.200 7.050 7.090 1,800 7.0672 0.00%
2023-06-27 0 7.050 7.050 7.200 7.035 7.075 6,800 47,937 7.0496 7.050 7.050 7.200 7.035 7.075 6,800 7.0496 -0.77%
2023-06-26 0 7.105 7.090 7.125 7.075 7.125 26,900 191,126 7.1051 7.105 7.090 7.125 7.075 7.125 26,900 7.1051 0.00%
2023-06-23 0 7.105 7.105 7.125 7.075 7.105 201,200 1,424,526 7.0801 7.105 7.105 7.125 7.075 7.105 201,200 7.0801 1.28%
2023-06-21 0 7.015 6.880 - 6.945 7.015 7,100 49,702 7.0003 7.015 6.880 - 6.945 7.015 7,100 7.0003 1.23%
2023-06-20 0 6.930 6.880 - 6.895 6.930 78,900 545,027 6.9078 6.930 6.880 - 6.895 6.930 78,900 6.9078 0.29%
2023-06-19 0 6.910 6.880 7.000 6.905 6.945 18,900 130,900 6.9259 6.910 6.880 7.000 6.905 6.945 18,900 6.9259 -0.43%
2023-06-16 0 6.940 6.880 - 6.900 6.945 51,900 358,964 6.9165 6.940 6.880 - 6.900 6.945 51,900 6.9165 -0.07%
2023-06-15 0 6.945 6.800 6.945 6.990 7.015 89,300 625,379 7.0031 6.945 6.800 6.945 6.990 7.015 89,300 7.0031 -1.56%
2023-06-14 0 7.055 7.040 7.290 7.015 7.055 74,500 525,497 7.0537 7.055 7.040 7.290 7.015 7.055 74,500 7.0537 0.00%
2023-06-13 0 7.055 7.010 7.290 7.055 7.105 441,700 3,119,883 7.0634 7.055 7.010 7.290 7.055 7.105 441,700 7.0634 -1.05%
2023-06-12 0 7.130 7.120 7.435 7.100 7.175 115,000 823,925 7.1646 7.130 7.120 7.435 7.100 7.175 115,000 7.1646 -0.49%
2023-06-09 0 7.165 6.800 7.165 7.150 7.200 45,300 325,982 7.1961 7.165 6.800 7.165 7.150 7.200 45,300 7.1961 -0.35%
2023-06-08 0 7.190 7.150 7.300 7.160 7.235 49,000 352,207 7.1879 7.190 7.150 7.300 7.160 7.235 49,000 7.1879 -0.96%
2023-06-07 0 7.260 7.200 7.300 7.225 7.270 89,200 647,414 7.2580 7.260 7.200 7.300 7.225 7.270 89,200 7.2580 0.41%
2023-06-06 0 7.230 7.130 7.320 7.155 7.260 26,800 193,366 7.2151 7.230 7.130 7.320 7.155 7.260 26,800 7.2151 0.91%
2023-06-05 0 7.165 7.160 - 7.165 7.170 5,100 36,559 7.1684 7.165 7.160 - 7.165 7.170 5,100 7.1684 0.00%
2023-06-02 0 7.165 - 7.320 7.165 7.220 135,700 976,416 7.1954 7.165 - 7.320 7.165 7.220 135,700 7.1954 -1.24%
2023-06-01 0 7.255 - 7.300 7.210 7.265 40,800 295,924 7.2530 7.255 - 7.300 7.210 7.265 40,800 7.2530 -0.07%
2023-05-31 0 7.260 - 7.300 7.240 7.300 228,800 1,668,540 7.2926 7.260 - 7.300 7.240 7.300 228,800 7.2926 0.83%
2023-05-30 0 7.200 - 7.295 7.200 7.290 132,600 959,821 7.2385 7.200 - 7.295 7.200 7.290 132,600 7.2385 -0.62%
2023-05-29 0 7.245 7.230 7.295 7.190 7.255 34,700 250,361 7.2150 7.245 7.230 7.295 7.190 7.255 34,700 7.2150 0.49%
2023-05-25 0 7.210 7.190 7.245 7.195 7.250 99,100 713,954 7.2044 7.210 7.190 7.245 7.195 7.250 99,100 7.2044 0.14%
2023-05-24 0 7.200 7.140 7.200 7.140 7.190 25,800 184,297 7.1433 7.200 7.140 7.200 7.140 7.190 25,800 7.1433 1.27%
2023-05-23 0 7.110 6.980 7.250 7.005 7.110 7,900 55,652 7.0446 7.110 6.980 7.250 7.005 7.110 7,900 7.0446 1.43%
2023-05-22 0 7.010 - 7.200 7.000 7.090 9,400 66,025 7.0239 7.010 - 7.200 7.000 7.090 9,400 7.0239 -0.57%
2023-05-19 0 7.050 7.000 7.250 7.040 7.065 12,000 84,618 7.0515 7.050 7.000 7.250 7.040 7.065 12,000 7.0515 -0.07%
2023-05-18 0 7.055 7.000 7.285 7.045 7.095 16,500 116,260 7.0461 7.055 7.000 7.285 7.045 7.095 16,500 7.0461 -0.77%
2023-05-17 0 7.110 7.045 7.285 7.055 7.105 228,900 1,620,989 7.0816 7.110 7.045 7.285 7.055 7.105 228,900 7.0816 0.35%
2023-05-16 0 7.085 7.000 7.285 7.065 7.095 94,800 670,248 7.0701 7.085 7.000 7.285 7.065 7.095 94,800 7.0701 0.07%
2023-05-15 0 7.080 - 7.120 7.075 7.200 355,600 2,552,655 7.1784 7.080 - 7.120 7.075 7.200 355,600 7.1784 -1.46%
2023-05-12 0 7.185 7.155 7.190 7.075 7.185 25,900 185,133 7.1480 7.185 7.155 7.190 7.075 7.185 25,900 7.1480 1.55%
2023-05-11 0 7.075 - 7.100 7.075 7.080 51,000 361,075 7.0799 7.075 - 7.100 7.075 7.080 51,000 7.0799 -0.35%
2023-05-10 0 7.100 7.090 7.200 7.065 7.100 121,600 861,355 7.0835 7.100 7.090 7.200 7.065 7.100 121,600 7.0835 0.85%
2023-05-09 0 7.040 7.035 7.200 6.935 7.040 189,400 1,325,952 7.0008 7.040 7.035 7.200 6.935 7.040 189,400 7.0008 0.72%
2023-05-08 0 6.990 6.920 6.990 6.975 7.080 78,100 547,179 7.0061 6.990 6.920 6.990 6.975 7.080 78,100 7.0061 -1.41%
2023-05-05 0 7.090 7.000 7.090 7.035 7.095 29,500 207,864 7.0462 7.090 7.000 7.090 7.035 7.095 29,500 7.0462 0.42%
2023-05-04 0 7.060 7.050 7.200 7.060 7.125 424,300 3,011,929 7.0986 7.060 7.050 7.200 7.060 7.125 424,300 7.0986 -1.33%
2023-05-03 0 7.155 7.050 7.285 7.115 7.155 328,500 2,340,154 7.1238 7.155 7.050 7.285 7.115 7.155 328,500 7.1238 1.20%
2023-05-02 0 7.070 7.045 7.285 7.070 7.070 2,800 19,796 7.0700 7.070 7.045 7.285 7.070 7.070 2,800 7.0700 0.21%
2023-04-28 0 7.055 7.050 7.240 7.055 7.115 132,600 938,079 7.0745 7.055 7.050 7.240 7.055 7.115 132,600 7.0745 -0.98%
2023-04-27 0 7.125 7.010 7.165 7.105 7.165 20,300 144,867 7.1363 7.125 7.010 7.165 7.105 7.165 20,300 7.1363 -0.97%
2023-04-26 0 7.195 7.150 7.225 7.180 7.225 178,900 1,290,392 7.2129 7.195 7.150 7.225 7.180 7.225 178,900 7.2129 -0.21%
2023-04-25 0 7.210 7.180 7.285 7.190 7.260 137,500 992,034 7.2148 7.210 7.180 7.285 7.190 7.260 137,500 7.2148 0.35%
2023-04-24 0 7.185 7.170 7.290 7.115 7.205 127,900 914,131 7.1472 7.185 7.170 7.290 7.115 7.205 127,900 7.1472 1.13%
2023-04-21 0 7.105 7.095 7.120 7.030 7.105 175,400 1,235,738 7.0453 7.105 7.095 7.120 7.030 7.105 175,400 7.0453 1.72%
2023-04-20 0 6.985 6.975 7.120 6.945 6.985 320,200 2,234,537 6.9786 6.985 6.975 7.120 6.945 6.985 320,200 6.9786 0.58%
2023-04-19 0 6.945 6.935 7.070 6.895 6.955 46,800 324,518 6.9341 6.945 6.935 7.070 6.895 6.955 46,800 6.9341 0.80%
2023-04-18 0 6.890 - 7.290 6.895 6.915 9,600 66,275 6.9036 6.890 - 7.290 6.895 6.915 9,600 6.9036 -0.51%
2023-04-17 0 6.925 6.900 7.290 6.915 7.005 230,600 1,606,282 6.9657 6.925 6.900 7.290 6.915 7.005 230,600 6.9657 -1.91%
2023-04-14 0 7.060 7.050 7.290 7.040 7.080 89,200 630,284 7.0660 7.060 7.050 7.290 7.040 7.080 89,200 7.0660 0.07%
2023-04-13 0 7.055 7.055 7.075 7.035 7.080 94,500 667,631 7.0649 7.055 7.055 7.075 7.035 7.080 94,500 7.0649 0.64%
2023-04-12 0 7.010 6.970 7.690 7.000 7.010 7,000 49,033 7.0047 7.010 6.970 7.690 7.000 7.010 7,000 7.0047 0.07%
2023-04-11 0 7.005 6.990 7.005 6.985 7.050 545,300 3,813,414 6.9932 7.005 6.990 7.005 6.985 7.050 545,300 6.9932 -0.36%
2023-04-06 0 7.030 7.000 7.690 7.025 7.050 33,700 237,188 7.0382 7.030 7.000 7.690 7.025 7.050 33,700 7.0382 0.36%
2023-04-04 0 7.005 7.000 7.005 7.005 7.050 47,600 334,791 7.0334 7.005 7.000 7.005 7.005 7.050 47,600 7.0334 -0.43%
2023-04-03 0 7.035 7.020 7.690 7.025 7.090 77,400 546,338 7.0586 7.035 7.020 7.690 7.025 7.090 77,400 7.0586 -0.92%
2023-03-31 0 7.100 7.090 7.690 7.100 7.135 59,700 424,336 7.1078 7.100 7.090 7.690 7.100 7.135 59,700 7.1078 -0.42%
2023-03-30 0 7.130 7.120 7.165 7.160 7.220 17,700 127,277 7.1908 7.130 7.120 7.165 7.160 7.220 17,700 7.1908 -0.70%
2023-03-29 0 7.180 7.170 7.200 7.180 7.200 10,700 76,966 7.1931 7.180 7.170 7.200 7.180 7.200 10,700 7.1931 -0.21%
2023-03-28 0 7.195 - 7.690 7.155 7.195 20,900 150,121 7.1828 7.195 - 7.690 7.155 7.195 20,900 7.1828 -0.07%
2023-03-27 0 7.200 7.200 7.320 7.180 7.215 8,500 61,136 7.1925 7.200 7.200 7.320 7.180 7.215 8,500 7.1925 0.28%
2023-03-24 0 7.180 7.140 7.180 7.190 7.205 6,500 46,810 7.2015 7.180 7.140 7.180 7.190 7.205 6,500 7.2015 -0.07%
2023-03-23 0 7.185 7.140 7.190 7.185 7.260 527,000 3,801,327 7.2131 7.185 7.140 7.190 7.185 7.260 527,000 7.2131 -0.21%
2023-03-22 0 7.200 7.160 7.205 7.175 7.215 24,700 177,770 7.1972 7.200 7.160 7.205 7.175 7.215 24,700 7.1972 -0.55%
2023-03-21 0 7.240 7.235 7.430 7.240 7.285 96,800 703,349 7.2660 7.240 7.235 7.430 7.240 7.285 96,800 7.2660 -0.96%
2023-03-20 0 7.310 7.255 7.310 7.250 7.315 42,000 305,622 7.2767 7.310 7.255 7.310 7.250 7.315 42,000 7.2767 0.27%
2023-03-17 0 7.290 7.290 7.325 7.215 7.315 647,400 4,716,806 7.2858 7.290 7.290 7.325 7.215 7.315 647,400 7.2858 -0.14%
2023-03-16 0 7.300 7.270 7.310 7.255 7.320 111,600 815,160 7.3043 7.300 7.270 7.310 7.255 7.320 111,600 7.3043 0.90%
2023-03-15 0 7.235 7.215 7.350 7.205 7.245 72,200 522,088 7.2311 7.235 7.215 7.350 7.205 7.245 72,200 7.2311 -0.41%
2023-03-14 0 7.265 7.065 7.450 7.240 7.325 721,500 5,262,081 7.2933 7.265 7.065 7.450 7.240 7.325 721,500 7.2933 0.76%
2023-03-13 0 7.210 - 7.240 7.175 7.240 240,000 1,731,706 7.2154 7.210 - 7.240 7.175 7.240 240,000 7.2154 0.21%
2023-03-10 0 7.195 7.130 7.260 7.140 7.210 494,700 3,549,277 7.1746 7.195 7.130 7.260 7.140 7.210 494,700 7.1746 0.98%
2023-03-09 0 7.125 7.120 7.130 7.070 7.140 205,200 1,456,075 7.0959 7.125 7.120 7.130 7.070 7.140 205,200 7.0959 0.42%
2023-03-08 0 7.095 7.090 7.120 7.070 7.115 689,700 4,893,219 7.0947 7.095 7.090 7.120 7.070 7.115 689,700 7.0947 -0.14%
2023-03-07 0 7.105 7.090 7.300 6.970 7.105 374,700 2,645,514 7.0604 7.105 7.090 7.300 6.970 7.105 374,700 7.0604 1.36%
2023-03-06 0 7.010 6.860 7.105 7.000 7.040 68,700 482,324 7.0207 7.010 6.860 7.105 7.000 7.040 68,700 7.0207 0.14%
2023-03-03 0 7.000 6.990 7.120 6.990 7.040 170,100 1,191,222 7.0031 7.000 6.990 7.120 6.990 7.040 170,100 7.0031 -0.28%
2023-03-02 0 7.020 7.005 7.100 7.010 7.050 806,200 5,657,929 7.0180 7.020 7.005 7.100 7.010 7.050 806,200 7.0180 0.21%
2023-03-01 0 7.005 7.000 7.200 6.990 7.070 202,100 1,417,509 7.0139 7.005 7.000 7.200 6.990 7.070 202,100 7.0139 -1.27%
2023-02-28 0 7.095 7.055 7.140 7.070 7.150 233,700 1,659,820 7.1024 7.095 7.055 7.140 7.070 7.150 233,700 7.1024 -0.14%
2023-02-27 0 7.105 7.090 7.105 7.065 7.120 304,200 2,158,030 7.0941 7.105 7.090 7.105 7.065 7.120 304,200 7.0941 0.00%
2023-02-24 0 7.105 - 7.120 7.075 7.115 69,600 494,813 7.1094 7.105 - 7.120 7.075 7.115 69,600 7.1094 0.42%
2023-02-23 0 7.075 7.020 7.110 7.020 7.090 81,500 576,131 7.0691 7.075 7.020 7.110 7.020 7.090 81,500 7.0691 0.07%
2023-02-22 0 7.070 7.050 7.110 7.020 7.070 199,900 1,410,722 7.0571 7.070 7.050 7.110 7.020 7.070 199,900 7.0571 0.64%
2023-02-21 0 7.025 7.025 7.030 7.015 7.065 395,000 2,779,876 7.0377 7.025 7.025 7.030 7.015 7.065 395,000 7.0377 -0.35%
2023-02-20 0 7.050 6.970 7.055 7.040 7.220 406,700 2,899,042 7.1282 7.050 6.970 7.055 7.040 7.220 406,700 7.1282 -2.35%
2023-02-17 0 7.220 7.220 7.325 7.110 7.220 181,400 1,301,207 7.1731 7.220 7.220 7.325 7.110 7.220 181,400 7.1731 1.12%
2023-02-16 0 7.140 7.125 7.150 7.010 7.155 195,500 1,388,591 7.1028 7.140 7.125 7.150 7.010 7.155 195,500 7.1028 0.42%
2023-02-15 0 7.110 7.100 7.300 7.065 7.115 96,900 687,967 7.0998 7.110 7.100 7.300 7.065 7.115 96,900 7.0998 0.28%
2023-02-14 0 7.090 6.920 7.095 7.065 7.115 59,200 420,325 7.1001 7.090 6.920 7.095 7.065 7.115 59,200 7.1001 0.35%
2023-02-13 0 7.065 7.065 7.085 7.065 7.155 35,900 254,661 7.0936 7.065 7.065 7.085 7.065 7.155 35,900 7.0936 -1.67%
2023-02-10 0 7.185 7.180 7.325 7.160 7.195 35,800 256,552 7.1663 7.185 7.180 7.325 7.160 7.195 35,800 7.1663 0.49%
2023-02-09 0 7.150 7.145 7.250 7.150 7.260 151,300 1,088,050 7.1913 7.150 7.145 7.250 7.150 7.260 151,300 7.1913 -1.45%
2023-02-08 0 7.255 7.255 7.325 7.205 7.260 153,500 1,113,198 7.2521 7.255 7.255 7.325 7.205 7.260 153,500 7.2521 0.69%
2023-02-07 0 7.205 7.200 7.260 7.195 7.225 34,300 246,994 7.2010 7.205 7.200 7.260 7.195 7.225 34,300 7.2010 -0.62%
2023-02-06 0 7.250 7.250 7.260 7.195 7.255 288,800 2,089,346 7.2346 7.250 7.250 7.260 7.195 7.255 288,800 7.2346 1.19%
2023-02-03 0 7.165 7.100 7.185 7.145 7.220 136,600 982,023 7.1890 7.165 7.100 7.185 7.145 7.220 136,600 7.1890 0.42%
2023-02-02 0 7.135 - 7.200 7.090 7.135 121,200 862,768 7.1185 7.135 - 7.200 7.090 7.135 121,200 7.1185 0.78%
2023-02-01 0 7.080 - 7.115 7.075 7.160 143,400 1,017,570 7.0960 7.080 - 7.115 7.075 7.160 143,400 7.0960 -0.28%
2023-01-31 0 7.100 - 7.250 7.040 7.125 159,600 1,133,669 7.1032 7.100 - 7.250 7.040 7.125 159,600 7.1032 0.57%
2023-01-30 0 7.060 7.040 7.200 6.965 7.065 287,000 2,019,908 7.0380 7.060 7.040 7.200 6.965 7.065 287,000 7.0380 3.37%
2023-01-27 0 6.830 6.830 - 6.820 6.910 9,000 61,801 6.8668 6.830 6.830 - 6.820 6.910 9,000 6.8668 -0.65%
2023-01-26 0 6.875 6.875 7.255 6.850 6.910 206,800 1,421,516 6.8739 6.875 6.875 7.255 6.850 6.910 206,800 6.8739 -2.41%
2023-01-20 0 7.045 7.050 7.085 7.040 7.095 22,000 155,094 7.0497 7.045 7.050 7.085 7.040 7.095 22,000 7.0497 -0.70%
2023-01-19 0 7.095 7.080 7.175 7.100 7.170 88,600 632,696 7.1410 7.095 7.080 7.175 7.100 7.170 88,600 7.1410 -0.70%
2023-01-18 0 7.145 7.140 7.145 7.120 7.145 22,000 156,957 7.1344 7.145 7.140 7.145 7.120 7.145 22,000 7.1344 0.35%
2023-01-17 0 7.120 7.110 7.150 7.120 7.145 34,800 248,175 7.1315 7.120 7.110 7.150 7.120 7.145 34,800 7.1315 -0.35%
2023-01-16 0 7.145 7.155 7.200 7.120 7.280 97,600 701,748 7.1900 7.145 7.155 7.200 7.120 7.280 97,600 7.1900 -1.65%
2023-01-13 0 7.265 7.250 7.280 7.260 7.345 113,300 825,662 7.2874 7.265 7.250 7.280 7.260 7.345 113,300 7.2874 -1.02%
2023-01-12 0 7.340 7.340 7.365 7.315 7.365 39,200 287,877 7.3438 7.340 7.340 7.365 7.315 7.365 39,200 7.3438 -0.20%
2023-01-11 0 7.355 7.330 7.365 7.295 7.360 102,300 751,342 7.3445 7.355 7.330 7.365 7.295 7.360 102,300 7.3445 0.55%
2023-01-10 0 7.315 - 7.370 7.315 7.370 77,400 566,877 7.3240 7.315 - 7.370 7.315 7.370 77,400 7.3240 -0.34%
2023-01-09 0 7.340 7.300 7.355 7.305 7.350 61,800 453,171 7.3329 7.340 7.300 7.355 7.305 7.350 61,800 7.3329 0.75%
2023-01-06 0 7.285 7.280 - 7.280 7.315 37,900 276,868 7.3052 7.285 7.280 - 7.280 7.315 37,900 7.3052 -0.41%
2023-01-05 0 7.315 7.310 7.555 7.315 7.420 16,200 119,042 7.3483 7.315 7.310 7.555 7.315 7.420 16,200 7.3483 -1.75%
2023-01-04 0 7.445 7.435 7.485 7.420 7.490 52,300 389,998 7.4569 7.445 7.435 7.485 7.420 7.490 52,300 7.4569 -0.33%
2023-01-03 0 7.470 - 7.555 7.465 7.555 649,600 4,882,187 7.5157 7.470 - 7.555 7.465 7.555 649,600 7.5157 0.88%
2022-12-30 0 7.405 7.400 7.530 7.380 7.420 512,200 3,785,029 7.3897 7.405 7.400 7.530 7.380 7.420 512,200 7.3897 0.07%
2022-12-29 0 7.400 - 7.435 7.400 7.435 64,100 475,708 7.4213 7.400 - 7.435 7.400 7.435 64,100 7.4213 0.34%
2022-12-28 0 7.375 - 7.450 7.370 7.415 408,300 3,014,505 7.3831 7.375 - 7.450 7.370 7.415 408,300 7.3831 -1.27%
2022-12-23 0 7.470 7.465 7.490 7.420 7.505 258,100 1,928,111 7.4704 7.470 7.465 7.490 7.420 7.505 258,100 7.4704 0.27%
2022-12-22 0 7.450 7.350 7.490 7.365 7.485 169,700 1,262,498 7.4396 7.450 7.350 7.490 7.365 7.485 169,700 7.4396 -0.40%
2022-12-21 0 7.480 7.460 7.485 7.430 7.480 156,300 1,168,146 7.4737 7.480 7.460 7.485 7.430 7.480 156,300 7.4737 0.13%
2022-12-20 0 7.470 7.450 7.555 7.395 7.475 313,000 2,332,276 7.4514 7.470 7.450 7.555 7.395 7.475 313,000 7.4514 1.84%
2022-12-19 0 7.335 7.270 7.400 7.215 7.345 225,100 1,639,967 7.2855 7.335 7.270 7.400 7.215 7.345 225,100 7.2855 1.31%
2022-12-16 0 7.240 7.235 7.260 7.225 7.265 81,200 589,028 7.2540 7.240 7.235 7.260 7.225 7.265 81,200 7.2540 -0.14%
2022-12-15 0 7.250 7.245 7.255 7.240 7.285 27,100 197,141 7.2746 7.250 7.245 7.255 7.240 7.285 27,100 7.2746 0.14%
2022-12-14 0 7.240 7.235 7.260 7.230 7.270 56,500 409,427 7.2465 7.240 7.235 7.260 7.230 7.270 56,500 7.2465 0.00%
2022-12-13 0 7.240 7.130 - 7.210 7.250 258,300 1,867,731 7.2309 7.240 7.130 - 7.210 7.250 258,300 7.2309 0.00%
2022-12-12 0 7.240 7.220 7.245 7.185 7.245 230,100 1,654,555 7.1906 7.240 7.220 7.245 7.185 7.245 230,100 7.1906 0.70%
2022-12-09 0 7.190 7.175 7.200 7.190 7.290 54,500 394,840 7.2448 7.190 7.175 7.200 7.190 7.290 54,500 7.2448 -0.62%
2022-12-08 0 7.235 7.230 7.240 7.215 7.305 196,700 1,425,066 7.2449 7.235 7.230 7.240 7.215 7.305 196,700 7.2449 -0.96%
2022-12-07 0 7.305 7.305 7.320 7.180 7.310 572,900 4,150,092 7.2440 7.305 7.305 7.320 7.180 7.310 572,900 7.2440 1.81%
2022-12-06 0 7.175 7.170 7.185 7.170 7.280 505,100 3,633,221 7.1931 7.175 7.170 7.185 7.170 7.280 505,100 7.1931 -1.44%
2022-12-05 0 7.280 7.260 7.285 7.270 7.350 210,200 1,532,934 7.2927 7.280 7.260 7.285 7.270 7.350 210,200 7.2927 -0.95%
2022-12-02 0 7.350 7.340 - 7.290 7.350 74,100 542,335 7.3190 7.350 7.340 - 7.290 7.350 74,100 7.3190 0.75%
2022-12-01 0 7.295 - - 7.230 7.295 102,500 742,975 7.2485 7.295 - - 7.230 7.295 102,500 7.2485 0.69%
2022-11-30 0 7.245 7.235 7.260 7.245 7.330 182,000 1,324,967 7.2800 7.245 7.235 7.260 7.245 7.330 182,000 7.2800 -0.41%
2022-11-29 0 7.275 7.155 7.265 7.280 7.430 91,200 671,820 7.3664 7.275 7.155 7.265 7.280 7.430 91,200 7.3664 -3.13%
2022-11-28 0 7.510 7.280 7.850 7.510 7.565 131,900 995,626 7.5483 7.510 7.280 7.850 7.510 7.565 131,900 7.5483 0.60%
2022-11-25 0 7.465 7.390 7.520 7.440 7.520 32,800 245,017 7.4700 7.465 7.390 7.520 7.440 7.520 32,800 7.4700 -0.60%
2022-11-24 0 7.510 7.505 7.520 7.465 7.525 170,200 1,277,640 7.5067 7.510 7.505 7.520 7.465 7.525 170,200 7.5067 0.33%
2022-11-23 0 7.485 7.475 7.500 7.470 7.490 128,600 962,218 7.4823 7.485 7.475 7.500 7.470 7.490 128,600 7.4823 0.40%
2022-11-22 0 7.455 7.405 7.850 7.405 7.475 90,600 674,621 7.4461 7.455 7.405 7.850 7.405 7.475 90,600 7.4461 -0.20%
2022-11-21 0 7.470 7.470 7.560 7.460 7.550 94,300 709,329 7.5220 7.470 7.470 7.560 7.460 7.550 94,300 7.5220 0.13%
2022-11-18 0 7.460 7.450 7.470 7.380 7.465 44,400 329,711 7.4259 7.460 7.450 7.470 7.380 7.465 44,400 7.4259 0.34%
2022-11-17 0 7.435 7.435 7.440 7.435 7.505 208,060 1,553,040 7.4644 7.435 7.435 7.440 7.435 7.505 208,060 7.4644 -0.07%
2022-11-16 0 7.440 7.430 7.850 7.400 7.445 158,500 1,178,224 7.4336 7.440 7.430 7.850 7.400 7.445 158,500 7.4336 0.34%
2022-11-15 0 7.415 7.410 7.435 7.415 7.595 121,540 906,892 7.4617 7.415 7.410 7.435 7.415 7.595 121,540 7.4617 -2.43%
2022-11-14 0 7.600 7.585 7.610 7.430 7.600 100,000 753,060 7.5306 7.600 7.585 7.610 7.430 7.600 100,000 7.5306 1.33%
2022-11-11 0 7.500 7.450 7.500 7.445 7.550 165,700 1,242,765 7.5001 7.500 7.450 7.500 7.445 7.550 165,700 7.5001 -1.38%
2022-11-10 0 7.605 7.600 7.630 7.580 7.640 159,800 1,216,522 7.6128 7.605 7.600 7.630 7.580 7.640 159,800 7.6128 0.86%
2022-11-09 0 7.540 7.530 7.560 7.460 7.545 228,900 1,712,922 7.4833 7.540 7.530 7.560 7.460 7.545 228,900 7.4833 1.00%
2022-11-08 0 7.465 7.390 7.460 7.460 7.520 376,600 2,819,864 7.4877 7.465 7.390 7.460 7.460 7.520 376,600 7.4877 0.40%
2022-11-07 0 7.435 7.430 7.455 7.405 7.515 499,900 3,710,648 7.4228 7.435 7.430 7.455 7.405 7.515 499,900 7.4228 -0.34%
2022-11-04 0 7.460 7.440 7.465 7.420 7.575 1,073,700 8,002,188 7.4529 7.460 7.440 7.465 7.420 7.575 1,073,700 7.4529 -2.48%
2022-11-03 0 7.650 7.600 8.600 7.630 7.675 376,800 2,883,712 7.6532 7.650 7.600 8.600 7.630 7.675 376,800 7.6532 1.06%
2022-11-02 0 7.570 7.570 7.585 7.570 7.755 121,000 928,168 7.6708 7.570 7.570 7.585 7.570 7.755 121,000 7.6708 -2.32%
2022-11-01 0 7.750 7.695 7.920 7.695 7.920 115,500 898,877 7.7825 7.750 7.695 7.920 7.695 7.920 115,500 7.7825 -3.00%
2022-10-31 0 7.990 7.990 8.080 7.905 8.010 156,100 1,244,884 7.9749 7.990 7.990 8.080 7.905 8.010 156,100 7.9749 0.57%
2022-10-28 0 7.945 7.920 7.950 7.810 7.975 78,000 613,458 7.8648 7.945 7.920 7.950 7.810 7.975 78,000 7.8648 2.06%
2022-10-27 0 7.785 7.780 7.810 7.710 7.805 101,200 785,303 7.7599 7.785 7.780 7.810 7.710 7.805 101,200 7.7599 0.78%
2022-10-26 0 7.725 7.720 7.750 7.590 7.725 1,237,100 9,432,565 7.6247 7.725 7.720 7.750 7.590 7.725 1,237,100 7.6247 0.26%
2022-10-25 0 7.705 7.680 7.710 7.620 7.760 151,800 1,175,457 7.7435 7.705 7.680 7.710 7.620 7.760 151,800 7.7435 -0.84%
2022-10-24 0 7.770 7.755 7.770 7.525 7.800 445,500 3,402,220 7.6369 7.770 7.755 7.770 7.525 7.800 445,500 7.6369 2.71%
2022-10-21 0 7.565 7.560 7.580 7.520 7.600 98,400 743,692 7.5578 7.565 7.560 7.580 7.520 7.600 98,400 7.5578 0.07%
2022-10-20 0 7.560 - - 7.475 7.595 315,900 2,393,004 7.5752 7.560 - - 7.475 7.595 315,900 7.5752 0.13%
2022-10-19 0 7.550 7.530 7.560 7.440 7.550 53,500 400,760 7.4908 7.550 7.530 7.560 7.440 7.550 53,500 7.4908 1.41%
2022-10-18 0 7.445 7.445 7.465 7.385 7.455 77,700 577,283 7.4296 7.445 7.445 7.465 7.385 7.455 77,700 7.4296 0.34%
2022-10-17 0 7.420 7.400 7.425 7.415 7.500 154,700 1,151,137 7.4411 7.420 7.400 7.425 7.415 7.500 154,700 7.4411 -0.80%
2022-10-14 0 7.480 7.455 7.480 7.435 7.570 562,900 4,227,720 7.5106 7.480 7.455 7.480 7.435 7.570 562,900 7.5106 -2.60%
2022-10-13 0 7.680 7.620 - 7.600 7.665 23,600 180,441 7.6458 7.680 7.620 - 7.600 7.665 23,600 7.6458 0.46%
2022-10-12 0 7.645 7.630 7.660 7.615 7.850 430,300 3,357,047 7.8016 7.645 7.630 7.660 7.615 7.850 430,300 7.8016 -0.84%
2022-10-11 0 7.710 7.690 7.720 7.680 7.730 762,200 5,881,031 7.7159 7.710 7.690 7.720 7.680 7.730 762,200 7.7159 -0.45%
2022-10-10 0 7.745 7.730 7.760 7.615 7.770 205,900 1,582,178 7.6842 7.745 7.730 7.760 7.615 7.770 205,900 7.6842 4.24%
2022-10-07 0 7.430 7.435 7.450 7.390 7.460 25,500 189,312 7.4240 7.430 7.435 7.450 7.390 7.460 25,500 7.4240 0.27%
2022-10-06 0 7.410 - 7.880 7.370 7.410 26,100 192,807 7.3872 7.410 - 7.880 7.370 7.410 26,100 7.3872 0.75%
2022-10-05 0 7.355 - 7.480 7.355 7.545 678,600 5,090,822 7.5019 7.355 - 7.480 7.355 7.545 678,600 7.5019 -4.11%
2022-10-03 0 7.670 7.645 7.675 7.620 7.740 422,900 3,249,455 7.6837 7.670 7.645 7.675 7.620 7.740 422,900 7.6837 0.59%
2022-09-30 0 7.625 7.620 7.635 7.515 7.635 497,800 3,760,813 7.5549 7.625 7.620 7.635 7.515 7.635 497,800 7.5549 1.94%
2022-09-29 0 7.480 7.480 7.495 7.380 7.480 524,000 3,899,652 7.4421 7.480 7.480 7.495 7.380 7.480 524,000 7.4421 0.74%
2022-09-28 0 7.425 7.405 7.500 7.365 7.445 1,006,900 7,450,193 7.3991 7.425 7.405 7.500 7.365 7.445 1,006,900 7.3991 0.61%
2022-09-27 0 7.380 7.370 7.390 7.380 7.485 113,200 838,423 7.4066 7.380 7.370 7.390 7.380 7.485 113,200 7.4066 -1.07%
2022-09-26 0 7.460 7.455 7.480 7.385 7.475 66,700 496,382 7.4420 7.460 7.455 7.480 7.385 7.475 66,700 7.4420 -0.53%
2022-09-23 0 7.500 7.495 7.520 7.460 7.560 432,000 3,237,638 7.4945 7.500 7.495 7.520 7.460 7.560 432,000 7.4945 0.13%
2022-09-22 0 7.490 - 7.550 7.455 7.515 75,000 561,926 7.4923 7.490 - 7.550 7.455 7.515 75,000 7.4923 0.20%
2022-09-21 0 7.475 7.455 7.480 7.440 7.510 710,700 5,319,141 7.4844 7.475 7.455 7.480 7.440 7.510 710,700 7.4844 0.47%
2022-09-20 0 7.440 7.400 7.440 7.400 7.450 355,400 2,640,209 7.4288 7.440 7.400 7.440 7.400 7.450 355,400 7.4288 -0.13%
2022-09-19 0 7.450 7.425 7.490 7.425 7.490 70,000 521,604 7.4515 7.450 7.425 7.490 7.425 7.490 70,000 7.4515 0.20%
2022-09-16 0 7.435 7.420 7.435 7.310 7.440 136,700 1,010,860 7.3947 7.435 7.420 7.435 7.310 7.440 136,700 7.3947 1.85%
2022-09-15 0 7.300 7.290 7.880 7.205 7.335 217,100 1,579,595 7.2759 7.300 7.290 7.880 7.205 7.335 217,100 7.2759 0.69%
2022-09-14 0 7.250 - 7.250 7.210 7.275 191,800 1,386,995 7.2315 7.250 - 7.250 7.210 7.275 191,800 7.2315 0.35%
2022-09-13 0 7.225 7.200 7.880 7.190 7.255 252,400 1,825,992 7.2345 7.225 7.200 7.880 7.190 7.255 252,400 7.2345 -0.21%
2022-09-09 0 7.240 7.240 7.880 7.225 7.275 222,700 1,614,502 7.2497 7.240 7.240 7.880 7.225 7.275 222,700 7.2497 -1.16%
2022-09-08 0 7.325 - 7.880 7.265 7.325 269,300 1,963,290 7.2903 7.325 - 7.880 7.265 7.325 269,300 7.2903 0.83%
2022-09-07 0 7.265 7.250 7.290 7.255 7.270 34,400 249,904 7.2647 7.265 7.250 7.290 7.255 7.270 34,400 7.2647 -0.62%
2022-09-06 0 7.310 - 7.320 7.300 7.370 87,100 636,996 7.3134 7.310 - 7.320 7.300 7.370 87,100 7.3134 -0.95%
2022-09-05 0 7.380 - 7.390 7.370 7.455 423,300 3,142,738 7.4244 7.380 - 7.390 7.370 7.455 423,300 7.4244 -0.20%
2022-09-02 0 7.395 7.395 7.410 7.370 7.415 187,700 1,388,496 7.3974 7.395 7.395 7.410 7.370 7.415 187,700 7.3974 0.48%
2022-09-01 0 7.360 - 7.880 7.295 7.370 228,500 1,671,363 7.3145 7.360 - 7.880 7.295 7.370 228,500 7.3145 0.55%
2022-08-31 0 7.320 - 7.880 7.235 7.325 214,500 1,565,944 7.3004 7.320 - 7.880 7.235 7.325 214,500 7.3004 0.55%
2022-08-30 0 7.280 7.270 7.295 7.275 7.330 954,600 6,958,270 7.2892 7.280 7.270 7.295 7.275 7.330 954,600 7.2892 0.14%
2022-08-29 0 7.270 - 7.320 7.265 7.305 236,300 1,722,967 7.2914 7.270 - 7.320 7.265 7.305 236,300 7.2914 -0.14%
2022-08-26 0 7.280 7.255 7.880 7.230 7.280 38,300 278,533 7.2724 7.280 7.255 7.880 7.230 7.280 38,300 7.2724 0.34%
2022-08-25 0 7.255 7.245 7.265 7.255 7.365 380,700 2,783,909 7.3126 7.255 7.245 7.265 7.255 7.365 380,700 7.3126 -0.89%
2022-08-24 0 7.320 7.315 7.340 7.195 7.335 225,100 1,639,188 7.2820 7.320 7.315 7.340 7.195 7.335 225,100 7.2820 1.81%
2022-08-23 0 7.190 - 7.230 7.190 7.230 312,800 2,252,931 7.2025 7.190 - 7.230 7.190 7.230 312,800 7.2025 -0.21%
2022-08-22 0 7.205 7.200 7.215 7.190 7.285 50,300 364,712 7.2507 7.205 7.200 7.215 7.190 7.285 50,300 7.2507 -0.96%
2022-08-19 0 7.275 7.270 7.285 7.225 7.280 72,500 526,266 7.2588 7.275 7.270 7.285 7.225 7.280 72,500 7.2588 0.76%
2022-08-18 0 7.220 7.215 7.320 7.205 7.255 56,200 405,831 7.2212 7.220 7.215 7.320 7.205 7.255 56,200 7.2212 0.35%
2022-08-17 0 7.195 7.180 7.320 7.190 7.280 58,000 421,001 7.2586 7.195 7.180 7.320 7.190 7.280 58,000 7.2586 -0.55%
2022-08-16 0 7.235 7.240 7.245 7.195 7.235 124,700 899,968 7.2171 7.235 7.240 7.245 7.195 7.235 124,700 7.2171 -0.21%
2022-08-15 0 7.250 - 7.880 7.225 7.270 39,100 283,319 7.2460 7.250 - 7.880 7.225 7.270 39,100 7.2460 -0.34%
2022-08-12 0 7.275 - 7.880 7.260 7.305 78,900 575,018 7.2879 7.275 - 7.880 7.260 7.305 78,900 7.2879 -0.14%
2022-08-11 0 7.285 7.275 7.300 7.280 7.435 303,300 2,217,227 7.3103 7.285 7.275 7.300 7.280 7.435 303,300 7.3103 -1.95%
2022-08-10 0 7.430 7.420 7.435 7.360 7.465 133,600 991,789 7.4236 7.430 7.420 7.435 7.360 7.465 133,600 7.4236 0.88%
2022-08-09 0 7.365 7.355 7.370 7.335 7.370 138,900 1,020,235 7.3451 7.365 7.355 7.370 7.335 7.370 138,900 7.3451 0.00%
2022-08-08 0 7.365 7.350 7.375 7.350 7.375 59,800 440,746 7.3703 7.365 7.350 7.375 7.350 7.375 59,800 7.3703 0.00%
2022-08-05 0 7.365 7.365 7.375 7.345 7.480 505,800 3,737,159 7.3886 7.365 7.365 7.375 7.345 7.480 505,800 7.3886 -1.34%
2022-08-04 0 7.465 7.465 7.485 7.460 7.515 87,400 653,651 7.4788 7.465 7.465 7.485 7.460 7.515 87,400 7.4788 -0.60%
2022-08-03 0 7.510 7.510 7.535 7.385 7.550 156,800 1,171,500 7.4713 7.510 7.510 7.535 7.385 7.550 156,800 7.4713 0.87%
2022-08-02 0 7.445 7.430 7.450 7.390 7.480 361,800 2,687,243 7.4274 7.445 7.430 7.450 7.390 7.480 361,800 7.4274 1.71%
2022-08-01 0 7.320 7.310 7.335 7.300 7.430 151,600 1,119,232 7.3828 7.320 7.310 7.335 7.300 7.430 151,600 7.3828 -0.81%
2022-07-29 0 7.380 7.380 7.390 7.245 7.385 285,300 2,093,309 7.3372 7.380 7.380 7.390 7.245 7.385 285,300 7.3372 1.37%
2022-07-28 0 7.280 - 7.335 7.200 7.295 265,100 1,921,432 7.2480 7.280 - 7.335 7.200 7.295 265,100 7.2480 0.41%
2022-07-27 0 7.250 7.240 7.250 7.220 7.265 560,900 4,059,200 7.2369 7.250 7.240 7.250 7.220 7.265 560,900 7.2369 0.42%
2022-07-26 0 7.220 7.215 7.240 7.215 7.275 822,800 5,949,386 7.2307 7.220 7.215 7.240 7.215 7.275 822,800 7.2307 -1.16%
2022-07-25 0 7.305 7.290 7.305 7.280 7.320 97,300 710,188 7.2990 7.305 7.290 7.305 7.280 7.320 97,300 7.2990 0.76%
2022-07-22 0 7.250 7.250 7.265 7.190 7.300 382,200 2,761,438 7.2251 7.250 7.250 7.265 7.190 7.300 382,200 7.2251 -0.21%
2022-07-21 0 7.265 7.260 7.265 7.195 7.275 149,700 1,085,304 7.2499 7.265 7.260 7.265 7.195 7.275 149,700 7.2499 0.76%
2022-07-20 0 7.210 - 7.215 7.180 7.210 175,700 1,264,773 7.1985 7.210 - 7.215 7.180 7.210 175,700 7.1985 -0.14%
2022-07-19 0 7.220 7.200 7.310 7.185 7.265 224,700 1,624,952 7.2317 7.220 7.200 7.310 7.185 7.265 224,700 7.2317 0.49%
2022-07-18 0 7.185 7.160 7.200 7.165 7.290 167,900 1,210,878 7.2119 7.185 7.160 7.200 7.165 7.290 167,900 7.2119 -1.17%
2022-07-15 0 7.270 7.250 7.280 7.095 7.270 441,100 3,175,612 7.1993 7.270 7.250 7.280 7.095 7.270 441,100 7.1993 1.68%
2022-07-14 0 7.150 7.145 7.160 7.120 7.205 630,000 4,511,825 7.1616 7.150 7.145 7.160 7.120 7.205 630,000 7.1616 -0.35%
2022-07-13 0 7.175 7.170 7.200 7.145 7.215 223,000 1,602,341 7.1854 7.175 7.170 7.200 7.145 7.215 223,000 7.1854 0.21%
2022-07-12 0 7.160 7.150 7.175 7.095 7.200 812,300 5,808,804 7.1511 7.160 7.150 7.175 7.095 7.200 812,300 7.1511 0.14%
2022-07-11 0 7.150 7.125 7.180 7.095 7.180 770,400 5,493,172 7.1303 7.150 7.125 7.180 7.095 7.180 770,400 7.1303 1.63%
2022-07-08 0 7.035 7.025 7.055 6.945 7.035 191,300 1,337,014 6.9891 7.035 7.025 7.055 6.945 7.035 191,300 6.9891 0.64%
2022-07-07 0 6.990 6.985 7.010 6.990 7.065 309,800 2,174,025 7.0175 6.990 6.985 7.010 6.990 7.065 309,800 7.0175 -0.57%
2022-07-06 0 7.030 7.020 7.035 6.940 7.070 860,800 6,030,654 7.0059 7.030 7.020 7.035 6.940 7.070 860,800 7.0059 1.08%
2022-07-05 0 6.955 6.950 6.955 6.885 7.025 404,200 2,820,188 6.9772 6.955 6.950 6.955 6.885 7.025 404,200 6.9772 -0.14%
2022-07-04 0 6.965 6.945 6.965 6.935 7.045 883,600 6,157,257 6.9684 6.965 6.945 6.965 6.935 7.045 883,600 6.9684 0.07%
2022-06-30 0 6.960 6.950 6.965 6.910 7.015 1,013,100 7,068,453 6.9771 6.960 6.950 6.965 6.910 7.015 1,013,100 6.9771 -0.71%
2022-06-29 0 7.010 6.995 7.020 6.930 7.030 509,400 3,559,297 6.9872 7.010 6.995 7.020 6.930 7.030 509,400 6.9872 0.65%
2022-06-28 0 6.965 6.955 6.965 6.945 7.055 819,100 5,719,194 6.9823 6.965 6.955 6.965 6.945 7.055 819,100 6.9823 -0.92%
2022-06-27 0 7.030 7.010 7.030 6.975 7.055 205,700 1,444,598 7.0228 7.030 7.010 7.030 6.975 7.055 205,700 7.0228 -0.99%
2022-06-24 0 7.100 7.080 7.105 7.075 7.170 453,900 3,235,437 7.1281 7.100 7.080 7.105 7.075 7.170 453,900 7.1281 -1.05%
2022-06-23 0 7.175 7.165 7.175 7.165 7.285 248,100 1,784,444 7.1924 7.175 7.165 7.175 7.165 7.285 248,100 7.1924 -1.51%
2022-06-22 0 7.285 7.270 7.360 7.200 7.290 774,900 5,618,813 7.2510 7.285 7.270 7.360 7.200 7.290 774,900 7.2510 1.11%
2022-06-21 0 7.205 7.200 7.205 7.165 7.260 433,800 3,132,199 7.2204 7.205 7.200 7.205 7.165 7.260 433,800 7.2204 -0.14%
2022-06-20 0 7.215 7.205 7.215 7.160 7.240 378,300 2,726,858 7.2082 7.215 7.205 7.215 7.160 7.240 378,300 7.2082 -0.28%
2022-06-17 0 7.235 7.200 7.355 7.210 7.355 958,200 6,970,944 7.2750 7.235 7.200 7.355 7.210 7.355 958,200 7.2750 -1.30%
2022-06-16 0 7.330 7.315 7.335 7.215 7.330 319,300 2,324,192 7.2790 7.330 7.315 7.335 7.215 7.330 319,300 7.2790 1.24%
2022-06-15 0 7.240 7.215 7.240 7.095 7.295 501,500 3,609,943 7.1983 7.240 7.215 7.240 7.095 7.295 501,500 7.1983 -1.43%
2022-06-14 0 7.345 7.330 7.345 7.330 7.510 685,900 5,096,094 7.4298 7.345 7.330 7.345 7.330 7.510 685,900 7.4298 -0.68%
2022-06-13 0 7.395 7.380 7.395 7.330 7.425 552,600 4,075,812 7.3757 7.395 7.380 7.395 7.330 7.425 552,600 7.3757 0.27%
2022-06-10 0 7.375 7.360 7.385 7.330 7.535 831,400 6,183,124 7.4370 7.375 7.360 7.385 7.330 7.535 831,400 7.4370 -1.21%
2022-06-09 0 7.465 7.460 7.485 7.365 7.490 344,500 2,557,076 7.4226 7.465 7.460 7.485 7.365 7.490 344,500 7.4226 0.67%
2022-06-08 0 7.415 7.415 7.425 7.405 7.510 324,700 2,414,780 7.4370 7.415 7.415 7.425 7.405 7.510 324,700 7.4370 -0.87%
2022-06-07 0 7.480 7.470 7.480 7.465 7.530 211,900 1,587,324 7.4909 7.480 7.470 7.480 7.465 7.530 211,900 7.4909 -0.66%
2022-06-06 0 7.530 7.515 7.635 7.520 7.735 243,800 1,861,277 7.6344 7.530 7.515 7.635 7.520 7.735 243,800 7.6344 -1.50%
2022-06-02 0 7.645 7.635 7.665 7.625 7.670 115,100 879,591 7.6420 7.645 7.635 7.665 7.625 7.670 115,100 7.6420 -0.07%
2022-06-01 0 7.650 7.635 7.910 7.630 7.680 150,300 1,149,502 7.6481 7.650 7.635 7.910 7.630 7.680 150,300 7.6481 -0.39%
2022-05-31 0 7.680 7.665 7.695 7.650 7.770 465,200 3,577,867 7.6910 7.680 7.665 7.695 7.650 7.770 465,200 7.6910 -1.35%
2022-05-30 0 7.785 7.765 7.795 7.740 7.815 189,900 1,479,290 7.7898 7.785 7.765 7.795 7.740 7.815 189,900 7.7898 0.45%
2022-05-27 0 7.750 7.730 7.755 7.630 7.775 329,000 2,529,949 7.6898 7.750 7.730 7.755 7.630 7.775 329,000 7.6898 -0.26%
2022-05-26 0 7.770 7.760 7.780 7.730 7.920 648,100 5,064,512 7.8144 7.770 7.760 7.780 7.730 7.920 648,100 7.8144 -1.52%
2022-05-25 0 7.890 7.890 7.900 7.875 7.935 367,700 2,905,158 7.9009 7.890 7.890 7.900 7.875 7.935 367,700 7.9009 0.38%
2022-05-24 0 7.860 7.840 7.865 7.790 7.895 7,394,400 58,133,331 7.8618 7.860 7.840 7.865 7.790 7.895 7,394,400 7.8618 0.83%
2022-05-23 0 7.795 7.775 7.805 7.730 7.810 646,300 5,030,879 7.7841 7.795 7.775 7.805 7.730 7.810 646,300 7.7841 0.91%
2022-05-20 0 7.725 7.700 7.730 7.680 7.750 243,100 1,874,922 7.7126 7.725 7.700 7.730 7.680 7.750 243,100 7.7126 -0.71%
2022-05-19 0 7.780 7.760 7.880 7.780 7.890 124,700 977,644 7.8400 7.780 7.760 7.880 7.780 7.890 124,700 7.8400 -0.51%
2022-05-18 0 7.820 7.800 7.840 7.770 7.860 938,600 7,341,064 7.8213 7.820 7.800 7.840 7.770 7.860 938,600 7.8213 0.58%
2022-05-17 0 7.775 7.770 8.060 7.750 7.840 212,200 1,655,656 7.8023 7.775 7.770 8.060 7.750 7.840 212,200 7.8023 -0.64%
2022-05-16 0 7.825 7.825 - 7.730 7.845 81,900 638,428 7.7952 7.825 7.825 - 7.730 7.845 81,900 7.7952 0.58%
2022-05-13 0 7.780 7.770 7.785 7.710 7.805 630,000 4,893,330 7.7672 7.780 7.770 7.785 7.710 7.805 630,000 7.7672 -0.58%
2022-05-12 0 7.825 7.805 7.825 7.805 7.885 239,800 1,882,653 7.8509 7.825 7.805 7.825 7.805 7.885 239,800 7.8509 -0.70%
2022-05-11 0 7.880 7.875 7.885 7.755 7.950 460,900 3,618,504 7.8510 7.880 7.875 7.885 7.755 7.950 460,900 7.8510 -1.56%
2022-05-10 0 8.005 7.985 8.015 7.940 8.170 1,252,500 10,109,357 8.0713 8.005 7.985 8.015 7.940 8.170 1,252,500 8.0713 -0.62%
2022-05-06 0 8.055 8.045 8.070 7.950 8.075 564,100 4,511,592 7.9979 8.055 8.045 8.070 7.950 8.075 564,100 7.9979 1.64%
2022-05-05 0 7.925 7.905 7.935 7.865 7.945 506,400 4,006,734 7.9122 7.925 7.905 7.935 7.865 7.945 506,400 7.9122 -0.44%
2022-05-04 0 7.960 7.950 - 7.935 7.980 35,000 278,580 7.9594 7.960 7.950 - 7.935 7.980 35,000 7.9594 1.02%
2022-05-03 0 7.880 7.865 7.895 7.840 7.970 794,600 6,297,500 7.9254 7.880 7.865 7.895 7.840 7.970 794,600 7.9254 -0.69%
2022-04-29 0 7.935 7.890 8.100 7.885 8.105 763,800 6,102,947 7.9902 7.935 7.890 8.100 7.885 8.105 763,800 7.9902 -1.92%
2022-04-28 0 8.090 8.080 8.110 8.085 8.230 817,300 6,657,601 8.1458 8.090 8.080 8.110 8.085 8.230 817,300 8.1458 -1.70%
2022-04-27 0 8.230 8.230 8.235 8.225 8.490 625,000 5,191,828 8.3069 8.230 8.230 8.235 8.225 8.490 625,000 8.3069 -2.83%
2022-04-26 0 8.470 8.480 8.495 8.290 8.495 558,100 4,682,100 8.3894 8.470 8.480 8.495 8.290 8.495 558,100 8.3894 0.00%
2022-04-25 0 8.470 8.400 8.470 8.140 8.470 945,400 7,808,698 8.2597 8.470 8.400 8.470 8.140 8.470 945,400 8.2597 4.37%
2022-04-22 0 8.115 8.090 8.140 8.080 8.220 182,600 1,485,835 8.1371 8.115 8.090 8.140 8.080 8.220 182,600 8.1371 -0.61%
2022-04-21 0 8.165 8.080 8.160 8.050 8.195 149,800 1,219,125 8.1384 8.165 8.080 8.160 8.050 8.195 149,800 8.1384 1.05%
2022-04-20 0 8.080 8.065 8.100 7.925 8.090 1,510,000 12,090,286 8.0068 8.080 8.065 8.100 7.925 8.090 1,510,000 8.0068 1.13%
2022-04-19 0 7.990 7.980 8.010 7.900 8.015 208,500 1,659,783 7.9606 7.990 7.980 8.010 7.900 8.015 208,500 7.9606 1.52%
2022-04-14 0 7.870 7.865 7.895 7.840 7.940 627,300 4,960,947 7.9084 7.870 7.865 7.895 7.840 7.940 627,300 7.9084 -1.13%
2022-04-13 0 7.960 7.960 7.990 7.880 8.000 271,700 2,161,535 7.9556 7.960 7.960 7.990 7.880 8.000 271,700 7.9556 0.32%
2022-04-12 0 7.935 7.925 7.935 7.910 8.085 762,700 6,083,888 7.9768 7.935 7.925 7.935 7.910 8.085 762,700 7.9768 -1.55%
2022-04-11 0 8.060 8.050 8.080 7.890 8.090 1,395,500 11,220,501 8.0405 8.060 8.050 8.080 7.890 8.090 1,395,500 8.0405 2.87%
2022-04-08 0 7.835 7.830 7.855 7.835 7.935 509,700 4,011,214 7.8698 7.835 7.830 7.855 7.835 7.935 509,700 7.8698 -0.82%
2022-04-07 0 7.900 7.890 7.905 7.780 7.910 404,200 3,161,135 7.8207 7.900 7.890 7.905 7.780 7.910 404,200 7.8207 1.09%
2022-04-06 0 7.815 7.805 7.835 7.770 7.830 402,000 3,134,682 7.7977 7.815 7.805 7.835 7.770 7.830 402,000 7.7977 0.77%
2022-04-04 0 7.755 7.750 7.780 7.740 7.755 41,900 324,650 7.7482 7.755 7.750 7.780 7.740 7.755 41,900 7.7482 -0.26%
2022-04-01 0 7.775 7.775 7.795 7.750 7.925 498,300 3,893,968 7.8145 7.775 7.775 7.795 7.750 7.925 498,300 7.8145 -1.21%
2022-03-31 0 7.870 7.865 7.895 7.825 7.880 480,400 3,775,826 7.8598 7.870 7.865 7.895 7.825 7.880 480,400 7.8598 0.83%
2022-03-30 0 7.805 7.795 7.825 7.800 7.990 428,700 3,363,727 7.8463 7.805 7.795 7.825 7.800 7.990 428,700 7.8463 -2.98%
2022-03-29 0 8.045 8.030 8.055 7.960 8.050 659,400 5,273,219 7.9970 8.045 8.030 8.055 7.960 8.050 659,400 7.9970 0.12%
2022-03-28 0 8.035 8.010 8.040 7.975 8.115 1,006,800 8,081,492 8.0269 8.035 8.010 8.040 7.975 8.115 1,006,800 8.0269 0.69%
2022-03-25 0 7.980 7.960 7.990 7.830 7.990 353,700 2,805,815 7.9328 7.980 7.960 7.990 7.830 7.990 353,700 7.9328 1.92%
2022-03-24 0 7.830 7.815 7.845 7.785 7.885 414,200 3,244,761 7.8338 7.830 7.815 7.845 7.785 7.885 414,200 7.8338 0.45%
2022-03-23 0 7.795 7.780 7.810 7.765 7.850 300,500 2,346,606 7.8090 7.795 7.780 7.810 7.765 7.850 300,500 7.8090 -0.26%
2022-03-22 0 7.815 7.815 7.845 7.780 7.870 349,600 2,732,790 7.8169 7.815 7.815 7.845 7.780 7.870 349,600 7.8169 -0.19%
2022-03-21 0 7.830 - 7.845 7.785 7.895 817,200 6,403,002 7.8353 7.830 - 7.845 7.785 7.895 817,200 7.8353 -0.13%
2022-03-18 0 7.840 7.820 7.870 7.780 7.935 1,030,600 8,084,220 7.8442 7.840 7.820 7.870 7.780 7.935 1,030,600 7.8442 -0.57%
2022-03-17 0 7.885 7.875 7.905 7.745 7.900 1,108,700 8,705,290 7.8518 7.885 7.875 7.905 7.745 7.900 1,108,700 7.8518 -1.44%
2022-03-16 0 8.000 8.000 8.010 7.985 8.500 2,389,300 19,626,809 8.2145 8.000 8.000 8.010 7.985 8.500 2,389,300 8.2145 -5.77%
2022-03-15 0 8.490 8.480 8.500 8.065 8.520 1,288,700 10,654,676 8.2678 8.490 8.480 8.500 8.065 8.520 1,288,700 8.2678 4.88%
2022-03-14 0 8.095 8.095 8.110 7.900 8.110 1,076,600 8,575,327 7.9652 8.095 8.095 8.110 7.900 8.110 1,076,600 7.9652 2.92%
2022-03-11 0 7.865 7.840 7.870 7.845 8.120 1,342,100 10,721,025 7.9882 7.865 7.840 7.870 7.845 8.120 1,342,100 7.9882 -0.32%
2022-03-10 0 7.890 7.870 7.900 7.810 7.915 837,100 6,587,991 7.8700 7.890 7.870 7.900 7.810 7.915 837,100 7.8700 -1.25%
2022-03-09 0 7.990 7.900 7.990 7.890 8.345 2,887,200 23,157,664 8.0208 7.990 7.900 7.990 7.890 8.345 2,887,200 8.0208 0.13%
2022-03-08 0 7.980 7.960 7.990 7.720 7.990 725,100 5,711,279 7.8765 7.980 7.960 7.990 7.720 7.990 725,100 7.8765 2.37%
2022-03-07 0 7.795 7.770 7.800 7.640 7.800 706,300 5,425,116 7.6810 7.795 7.770 7.800 7.640 7.800 706,300 7.6810 3.52%
2022-03-04 0 7.530 7.510 7.540 7.440 7.530 630,200 4,720,459 7.4904 7.530 7.510 7.540 7.440 7.530 630,200 7.4904 1.69%
2022-03-03 0 7.405 7.400 7.415 7.340 7.415 755,100 5,576,127 7.3846 7.405 7.400 7.415 7.340 7.415 755,100 7.3846 0.00%
2022-03-02 0 7.405 7.385 7.410 7.360 7.410 125,700 929,409 7.3939 7.405 7.385 7.410 7.360 7.410 125,700 7.3939 1.09%
2022-03-01 0 7.325 7.315 7.340 7.315 7.375 391,100 2,875,982 7.3536 7.325 7.315 7.340 7.315 7.375 391,100 7.3536 -0.88%
2022-02-28 0 7.390 7.375 7.400 7.380 7.470 238,800 1,771,026 7.4164 7.390 7.375 7.400 7.380 7.470 238,800 7.4164 -0.07%
2022-02-25 0 7.395 7.395 7.420 7.330 7.425 717,500 5,296,673 7.3821 7.395 7.395 7.420 7.330 7.425 717,500 7.3821 -0.94%
2022-02-24 0 7.465 7.465 7.480 7.350 7.530 699,700 5,188,612 7.4155 7.465 7.465 7.480 7.350 7.530 699,700 7.4155 2.12%
2022-02-23 0 7.310 7.310 7.335 7.305 7.375 603,600 4,429,986 7.3393 7.310 7.310 7.335 7.305 7.375 603,600 7.3393 -0.75%
2022-02-22 0 7.365 7.365 7.390 7.355 7.415 332,800 2,459,845 7.3914 7.365 7.365 7.390 7.355 7.415 332,800 7.3914 1.24%
2022-02-21 0 7.275 7.275 7.300 7.275 7.325 138,400 1,009,887 7.2969 7.275 7.275 7.300 7.275 7.325 138,400 7.2969 0.07%
2022-02-18 0 7.270 7.270 7.295 7.260 7.330 669,200 4,892,363 7.3108 7.270 7.270 7.295 7.260 7.330 669,200 7.3108 -0.21%
2022-02-17 0 7.285 7.285 7.310 7.250 7.315 229,200 1,669,526 7.2841 7.285 7.285 7.310 7.250 7.315 229,200 7.2841 -0.14%
2022-02-16 0 7.295 7.295 7.320 7.255 7.310 247,800 1,807,277 7.2933 7.295 7.295 7.320 7.255 7.310 247,800 7.2933 -0.21%
2022-02-15 0 7.310 7.310 7.335 7.310 7.395 159,500 1,170,260 7.3371 7.310 7.310 7.335 7.310 7.395 159,500 7.3371 -0.88%
2022-02-14 0 7.375 7.375 7.400 7.310 7.410 298,600 2,195,987 7.3543 7.375 7.375 7.400 7.310 7.410 298,600 7.3543 1.03%
2022-02-11 0 7.300 7.300 7.325 7.205 7.315 386,200 2,802,964 7.2578 7.300 7.300 7.325 7.205 7.315 386,200 7.2578 0.83%
2022-02-10 0 7.240 7.230 7.255 7.205 7.280 233,200 1,688,589 7.2409 7.240 7.230 7.255 7.205 7.280 233,200 7.2409 0.42%
2022-02-09 0 7.210 7.190 7.215 7.205 7.275 120,000 868,378 7.2365 7.210 7.190 7.215 7.205 7.275 120,000 7.2365 -1.10%
2022-02-08 0 7.290 7.280 7.305 7.290 7.435 277,500 2,042,855 7.3616 7.290 7.280 7.305 7.290 7.435 277,500 7.3616 0.21%
2022-02-07 0 7.275 7.210 7.300 7.205 7.285 415,200 3,007,869 7.2444 7.275 7.210 7.300 7.205 7.285 415,200 7.2444 0.00%
2022-02-04 0 7.275 7.275 7.300 7.270 7.320 413,900 3,017,702 7.2909 7.275 7.275 7.300 7.270 7.320 413,900 7.2909 -1.15%
2022-01-31 0 7.360 7.360 7.370 7.345 7.385 204,400 1,505,574 7.3658 7.360 7.360 7.370 7.345 7.385 204,400 7.3658 -0.61%
2022-01-28 0 7.405 - 7.450 7.260 7.425 532,600 3,901,054 7.3245 7.405 - 7.450 7.260 7.425 532,600 7.3245 2.00%
2022-01-27 0 7.260 - - 7.170 7.300 1,544,800 11,178,542 7.2362 7.260 - - 7.170 7.300 1,544,800 7.2362 1.04%
2022-01-26 0 7.185 7.180 7.205 7.165 7.270 616,500 4,427,933 7.1824 7.185 7.180 7.205 7.165 7.270 616,500 7.1824 -0.69%
2022-01-25 0 7.235 7.135 7.235 7.085 7.245 169,400 1,213,501 7.1635 7.235 7.135 7.235 7.085 7.245 169,400 7.1635 2.48%
2022-01-24 0 7.060 - 7.060 7.035 7.095 288,600 2,039,430 7.0666 7.060 - 7.060 7.035 7.095 288,600 7.0666 0.28%
2022-01-21 0 7.040 7.035 7.050 7.005 7.080 1,945,700 13,704,590 7.0435 7.040 7.035 7.050 7.005 7.080 1,945,700 7.0435 0.50%
2022-01-20 0 7.005 6.990 7.010 6.965 7.045 231,900 1,621,990 6.9944 7.005 6.990 7.010 6.965 7.045 231,900 6.9944 -0.92%
2022-01-19 0 7.070 7.030 7.075 7.000 7.080 306,600 2,159,956 7.0449 7.070 7.030 7.075 7.000 7.080 306,600 7.0449 0.64%
2022-01-18 0 7.025 7.025 7.030 7.005 7.065 222,700 1,566,885 7.0359 7.025 7.025 7.030 7.005 7.065 222,700 7.0359 -0.92%
2022-01-17 0 7.090 7.070 7.095 7.070 7.120 939,600 6,651,109 7.0787 7.090 7.070 7.095 7.070 7.120 939,600 7.0787 -0.98%
2022-01-14 0 7.160 7.140 7.165 7.070 7.160 1,878,200 13,376,127 7.1218 7.160 7.140 7.165 7.070 7.160 1,878,200 7.1218 1.20%
2022-01-13 0 7.075 7.060 7.085 6.950 7.080 160,500 1,124,845 7.0084 7.075 7.060 7.085 6.950 7.080 160,500 7.0084 1.65%
2022-01-12 0 6.960 6.955 6.980 6.935 6.995 163,900 1,142,224 6.9690 6.960 6.955 6.980 6.935 6.995 163,900 6.9690 -1.00%
2022-01-11 0 7.030 7.020 7.035 6.945 7.030 358,200 2,499,236 6.9772 7.030 7.020 7.035 6.945 7.030 358,200 6.9772 1.08%
2022-01-10 0 6.955 6.950 6.975 6.950 7.015 297,000 2,075,319 6.9876 6.955 6.950 6.975 6.950 7.015 297,000 6.9876 -0.57%
2022-01-07 0 6.995 6.990 - 6.935 6.995 219,500 1,528,046 6.9615 6.995 6.990 - 6.935 6.995 219,500 6.9615 0.21%
2022-01-06 0 6.980 6.980 6.985 6.930 7.025 694,200 4,845,932 6.9806 6.980 6.980 6.985 6.930 7.025 694,200 6.9806 0.94%
2022-01-05 0 6.915 6.910 6.935 6.855 6.930 199,900 1,381,445 6.9107 6.915 6.910 6.935 6.855 6.930 199,900 6.9107 0.88%
2022-01-04 0 6.855 6.840 6.865 6.855 6.925 108,800 748,732 6.8817 6.855 6.840 6.865 6.855 6.925 108,800 6.8817 0.44%
2022-01-03 0 6.825 6.815 6.840 6.820 6.880 1,418,800 9,723,227 6.8531 6.825 6.815 6.840 6.820 6.880 1,418,800 6.8531 -0.22%
2021-12-31 0 6.840 6.750 7.500 6.800 6.845 586,200 3,998,746 6.8215 6.840 6.750 7.500 6.800 6.845 586,200 6.8215 0.00%
2021-12-30 0 6.840 6.840 6.860 6.810 6.870 477,600 3,261,985 6.8300 6.840 6.840 6.860 6.810 6.870 477,600 6.8300 -0.65%
2021-12-29 0 6.885 6.880 6.905 6.790 6.890 899,600 6,162,233 6.8500 6.885 6.880 6.905 6.790 6.890 899,600 6.8500 1.47%
2021-12-28 0 6.785 6.780 6.805 6.785 6.840 331,800 2,261,222 6.8150 6.785 6.780 6.805 6.785 6.840 331,800 6.8150 -0.51%
2021-12-24 0 6.820 6.820 6.840 6.795 6.870 286,200 1,954,876 6.8305 6.820 6.820 6.840 6.795 6.870 286,200 6.8305 0.00%
2021-12-23 0 6.820 6.810 6.835 6.810 6.855 60,000 410,155 6.8359 6.820 6.810 6.835 6.810 6.855 60,000 6.8359 -0.58%
2021-12-22 0 6.860 6.845 6.860 6.850 6.875 92,000 631,121 6.8600 6.860 6.845 6.860 6.850 6.875 92,000 6.8600 -0.29%
2021-12-21 0 6.880 6.875 6.900 6.865 6.905 411,500 2,830,076 6.8775 6.880 6.875 6.900 6.865 6.905 411,500 6.8775 -0.36%
2021-12-20 0 6.905 6.880 6.910 6.785 6.915 833,400 5,733,439 6.8796 6.905 6.880 6.910 6.785 6.915 833,400 6.8796 1.25%
2021-12-17 0 6.820 6.820 6.830 6.730 6.820 142,200 965,300 6.7883 6.820 6.820 6.830 6.730 6.820 142,200 6.7883 1.72%
2021-12-16 0 6.705 6.700 6.720 6.705 6.770 113,000 761,419 6.7382 6.705 6.700 6.720 6.705 6.770 113,000 6.7382 -0.89%
2021-12-15 0 6.765 6.750 6.770 6.690 6.765 299,700 2,014,456 6.7216 6.765 6.750 6.770 6.690 6.765 299,700 6.7216 0.89%
2021-12-14 0 6.705 6.700 6.705 6.665 6.710 406,000 2,717,111 6.6924 6.705 6.700 6.705 6.665 6.710 406,000 6.6924 0.52%
2021-12-13 0 6.670 6.660 6.685 6.570 6.675 325,300 2,160,791 6.6425 6.670 6.660 6.685 6.570 6.675 325,300 6.6425 -0.45%
2021-12-10 0 6.700 6.600 6.850 6.655 6.705 436,900 2,925,952 6.6971 6.700 6.600 6.850 6.655 6.705 436,900 6.6971 0.30%
2021-12-09 0 6.680 6.675 6.700 6.630 6.790 547,200 3,665,019 6.6978 6.680 6.675 6.700 6.630 6.790 547,200 6.6978 -1.47%
2021-12-08 0 6.780 6.775 6.800 6.775 6.885 230,300 1,568,114 6.8090 6.780 6.775 6.800 6.775 6.885 230,300 6.8090 -1.38%
2021-12-07 0 6.875 6.870 7.200 6.870 6.900 369,500 2,539,191 6.8720 6.875 6.870 7.200 6.870 6.900 369,500 6.8720 -0.65%
2021-12-06 0 6.920 6.915 6.940 6.855 6.920 118,500 817,018 6.8947 6.920 6.915 6.940 6.855 6.920 118,500 6.8947 0.00%
2021-12-03 0 6.920 6.915 6.935 6.915 6.965 65,000 450,401 6.9292 6.920 6.915 6.935 6.915 6.965 65,000 6.9292 -0.72%
2021-12-02 0 6.970 6.965 6.990 6.970 7.030 82,700 577,652 6.9849 6.970 6.965 6.990 6.970 7.030 82,700 6.9849 -0.92%
2021-12-01 0 7.035 7.020 7.045 7.015 7.045 112,700 792,832 7.0349 7.035 7.020 7.045 7.015 7.045 112,700 7.0349 0.07%
2021-11-30 0 7.030 7.010 7.035 6.985 7.075 158,200 1,112,160 7.0301 7.030 7.010 7.035 6.985 7.075 158,200 7.0301 0.36%
2021-11-29 0 7.005 6.995 7.020 6.975 7.030 171,300 1,200,026 7.0054 7.005 6.995 7.020 6.975 7.030 171,300 7.0054 0.21%
2021-11-26 0 6.990 6.985 7.000 6.940 6.995 378,100 2,635,824 6.9712 6.990 6.985 7.000 6.940 6.995 378,100 6.9712 0.94%
2021-11-25 0 6.925 6.920 6.935 6.905 6.925 60,400 417,893 6.9188 6.925 6.920 6.935 6.905 6.925 60,400 6.9188 0.36%
2021-11-24 0 6.900 6.890 6.915 6.855 6.910 73,400 506,340 6.8984 6.900 6.890 6.915 6.855 6.910 73,400 6.8984 -0.14%
2021-11-23 0 6.910 6.910 7.050 6.885 6.910 170,200 1,173,972 6.8976 6.910 6.910 7.050 6.885 6.910 170,200 6.8976 0.07%
2021-11-22 0 6.905 6.900 6.925 6.890 6.910 105,000 724,341 6.8985 6.905 6.900 6.925 6.890 6.910 105,000 6.8985 -0.43%
2021-11-19 0 6.935 6.925 6.950 6.930 7.015 408,100 2,838,969 6.9566 6.935 6.925 6.950 6.930 7.015 408,100 6.9566 -1.35%
2021-11-18 0 7.030 7.010 7.035 6.995 7.035 287,500 2,017,821 7.0185 7.030 7.010 7.035 6.995 7.035 287,500 7.0185 1.15%
2021-11-17 0 6.950 6.935 6.960 6.935 6.960 3,700 25,693 6.9441 6.950 6.935 6.960 6.935 6.960 3,700 6.9441 0.14%
2021-11-16 0 6.940 6.935 6.960 6.910 6.960 191,000 1,323,940 6.9316 6.940 6.935 6.960 6.910 6.960 191,000 6.9316 -0.14%
2021-11-15 0 6.950 6.900 7.050 6.945 6.970 39,000 271,527 6.9622 6.950 6.900 7.050 6.945 6.970 39,000 6.9622 0.36%
2021-11-12 0 6.925 6.900 7.050 6.915 6.960 51,800 359,164 6.9337 6.925 6.900 7.050 6.915 6.960 51,800 6.9337 0.14%
2021-11-11 0 6.915 6.905 6.925 6.900 6.980 271,200 1,880,462 6.9339 6.915 6.905 6.925 6.900 6.980 271,200 6.9339 -1.57%
2021-11-10 0 7.025 7.020 7.035 7.010 7.150 235,300 1,673,389 7.1117 7.025 7.020 7.035 7.010 7.150 235,300 7.1117 0.29%
2021-11-09 0 7.005 6.995 7.020 6.975 7.025 29,800 208,381 6.9927 7.005 6.995 7.020 6.975 7.025 29,800 6.9927 -0.14%
2021-11-08 0 7.015 6.995 7.020 6.995 7.020 171,100 1,198,488 7.0046 7.015 6.995 7.020 6.995 7.020 171,100 7.0046 0.00%
2021-11-05 0 7.015 7.010 7.035 6.940 7.035 102,900 718,163 6.9792 7.015 7.010 7.035 6.940 7.035 102,900 6.9792 0.36%
2021-11-04 0 6.990 6.980 7.000 6.970 7.015 80,400 562,716 6.9990 6.990 6.980 7.000 6.970 7.015 80,400 6.9990 -0.64%
2021-11-03 0 7.035 7.020 7.040 6.990 7.055 94,000 660,196 7.0234 7.035 7.020 7.040 6.990 7.055 94,000 7.0234 0.14%
2021-11-02 0 7.025 7.010 7.030 6.910 7.070 325,800 2,282,771 7.0067 7.025 7.010 7.030 6.910 7.070 325,800 7.0067 1.44%
2021-11-01 0 6.925 6.920 6.945 6.915 6.960 150,000 1,040,410 6.9361 6.925 6.920 6.945 6.915 6.960 150,000 6.9361 0.00%
2021-10-29 0 6.925 6.925 6.945 6.925 6.995 346,500 2,403,997 6.9379 6.925 6.925 6.945 6.925 6.995 346,500 6.9379 -0.57%
2021-10-28 0 6.965 6.850 7.500 6.935 6.990 344,900 2,400,266 6.9593 6.965 6.850 7.500 6.935 6.990 344,900 6.9593 0.14%
2021-10-27 0 6.955 6.930 6.955 6.900 6.975 212,100 1,472,451 6.9422 6.955 6.930 6.955 6.900 6.975 212,100 6.9422 1.38%
2021-10-26 0 6.860 6.850 6.865 6.810 6.875 337,000 2,311,834 6.8600 6.860 6.850 6.865 6.810 6.875 337,000 6.8600 0.15%
2021-10-25 0 6.850 6.800 6.900 6.845 6.885 246,600 1,691,347 6.8587 6.850 6.800 6.900 6.845 6.885 246,600 6.8587 0.00%
2021-10-22 0 6.850 6.850 6.870 6.800 6.880 266,700 1,826,236 6.8475 6.850 6.850 6.870 6.800 6.880 266,700 6.8475 -0.65%
2021-10-21 0 6.895 6.890 6.910 6.875 6.940 324,900 2,244,365 6.9079 6.895 6.890 6.910 6.875 6.940 324,900 6.9079 -0.51%
2021-10-20 0 6.930 6.910 6.935 6.880 6.940 281,300 1,947,752 6.9241 6.930 6.910 6.935 6.880 6.940 281,300 6.9241 0.22%
2021-10-19 0 6.915 6.915 7.100 6.895 6.940 295,700 2,045,575 6.9177 6.915 6.915 7.100 6.895 6.940 295,700 6.9177 -0.36%
2021-10-18 0 6.940 6.930 6.950 6.920 6.990 214,900 1,495,544 6.9593 6.940 6.930 6.950 6.920 6.990 214,900 6.9593 1.17%
2021-10-15 0 6.860 6.860 6.875 6.860 6.930 691,300 4,752,281 6.8744 6.860 6.860 6.875 6.860 6.930 691,300 6.8744 -0.87%
2021-10-12 0 6.920 6.910 6.920 6.860 6.970 443,600 3,066,384 6.9125 6.920 6.910 6.920 6.860 6.970 443,600 6.9125 0.87%
2021-10-11 0 6.860 6.860 7.000 6.790 6.875 125,900 858,342 6.8176 6.860 6.860 7.000 6.790 6.875 125,900 6.8176 0.15%
2021-10-08 0 6.850 6.850 6.860 6.835 6.910 1,309,500 8,995,788 6.8696 6.850 6.850 6.860 6.835 6.910 1,309,500 6.8696 -2.28%
2021-10-07 0 7.010 7.010 7.035 6.995 7.045 915,700 6,415,481 7.0061 7.010 7.010 7.035 6.995 7.045 915,700 7.0061 -1.82%
2021-10-06 0 7.140 - 7.145 7.135 7.210 802,400 5,755,658 7.1731 7.140 - 7.145 7.135 7.210 802,400 7.1731 -0.28%
2021-10-05 0 7.160 7.145 7.160 7.125 7.205 474,100 3,409,090 7.1907 7.160 7.145 7.160 7.125 7.205 474,100 7.1907 0.56%
2021-10-04 0 7.120 7.100 7.125 7.100 7.140 88,100 628,322 7.1319 7.120 7.100 7.125 7.100 7.140 88,100 7.1319 2.08%
2021-09-30 0 6.975 6.965 6.980 6.940 6.975 530,300 3,692,651 6.9633 6.975 6.965 6.980 6.940 6.975 530,300 6.9633 -0.14%
2021-09-29 0 6.985 6.980 7.000 6.930 7.030 1,168,100 8,160,663 6.9863 6.985 6.980 7.000 6.930 7.030 1,168,100 6.9863 0.79%
2021-09-28 0 6.930 6.920 6.945 6.900 6.970 362,300 2,514,012 6.9390 6.930 6.920 6.945 6.900 6.970 362,300 6.9390 -0.29%
2021-09-27 0 6.950 6.940 6.965 6.880 6.985 779,600 5,404,677 6.9326 6.950 6.940 6.965 6.880 6.985 779,600 6.9326 -0.79%
2021-09-24 0 7.005 6.990 7.005 6.915 7.005 314,300 2,189,385 6.9659 7.005 6.990 7.005 6.915 7.005 314,300 6.9659 0.07%
2021-09-23 0 7.000 6.985 7.000 6.930 7.125 684,300 4,782,487 6.9889 7.000 6.985 7.000 6.930 7.125 684,300 6.9889 -1.75%
2021-09-21 0 7.125 7.110 7.135 7.110 7.500 1,703,800 12,269,887 7.2015 7.125 7.110 7.135 7.110 7.500 1,703,800 7.2015 -1.25%
2021-09-20 0 7.215 7.210 7.500 7.115 7.365 3,166,500 23,099,458 7.2949 7.215 7.210 7.500 7.115 7.365 3,166,500 7.2949 2.49%
2021-09-17 0 7.040 7.040 7.085 6.985 7.085 1,907,000 13,382,720 7.0177 7.040 7.040 7.085 6.985 7.085 1,907,000 7.0177 -0.35%
2021-09-16 0 7.065 7.050 7.060 6.980 7.080 1,074,600 7,575,986 7.0501 7.065 7.050 7.060 6.980 7.080 1,074,600 7.0501 0.93%
2021-09-15 0 7.000 6.990 7.000 6.935 7.015 1,201,200 8,385,144 6.9806 7.000 6.990 7.000 6.935 7.015 1,201,200 6.9806 1.16%
2021-09-14 0 6.920 6.925 6.950 6.800 6.940 705,300 4,858,414 6.8884 6.920 6.925 6.950 6.800 6.940 705,300 6.8884 1.62%
2021-09-13 0 6.810 6.800 6.810 6.760 6.845 399,000 2,713,174 6.7999 6.810 6.800 6.810 6.760 6.845 399,000 6.7999 0.44%
2021-09-10 0 6.780 6.770 6.820 6.730 6.845 1,639,700 11,105,420 6.7728 6.780 6.770 6.820 6.730 6.845 1,639,700 6.7728 -1.02%
2021-09-09 0 6.850 6.845 6.870 6.830 6.880 690,100 4,726,927 6.8496 6.850 6.845 6.870 6.830 6.880 690,100 6.8496 0.15%
2021-09-08 0 6.840 6.835 6.845 6.770 6.850 836,700 5,716,283 6.8319 6.840 6.835 6.845 6.770 6.850 836,700 6.8319 0.88%
2021-09-07 0 6.780 6.780 6.800 6.770 6.915 858,200 5,848,234 6.8145 6.780 6.780 6.800 6.770 6.915 858,200 6.8145 -1.74%
2021-09-06 0 6.900 6.895 6.915 6.885 7.015 557,600 3,871,634 6.9434 6.900 6.895 6.915 6.885 7.015 557,600 6.9434 -1.64%
2021-09-03 0 7.015 6.975 7.025 6.960 7.030 601,800 4,212,720 7.0002 7.015 6.975 7.025 6.960 7.030 601,800 7.0002 0.65%
2021-09-02 0 6.970 6.960 6.970 6.950 7.000 435,200 3,035,369 6.9747 6.970 6.960 6.970 6.950 7.000 435,200 6.9747 -0.29%
2021-09-01 0 6.990 6.965 7.140 6.925 7.130 750,300 5,249,080 6.9960 6.990 6.965 7.140 6.925 7.130 750,300 6.9960 -1.41%
2021-08-31 0 7.090 7.080 7.105 7.065 7.185 522,400 3,722,426 7.1256 7.090 7.080 7.105 7.065 7.185 522,400 7.1256 -0.28%
2021-08-30 0 7.110 7.085 7.100 7.050 7.130 796,700 5,647,554 7.0887 7.110 7.085 7.100 7.050 7.130 796,700 7.0887 0.64%
2021-08-27 0 7.065 7.050 7.065 6.990 7.095 466,800 3,282,982 7.0330 7.065 7.050 7.065 6.990 7.095 466,800 7.0330 -0.28%
2021-08-26 0 7.085 7.060 7.085 6.975 7.095 1,088,600 7,682,001 7.0568 7.085 7.060 7.085 6.975 7.095 1,088,600 7.0568 1.58%
2021-08-25 0 6.975 6.955 6.975 6.945 7.005 556,300 3,875,891 6.9673 6.975 6.955 6.975 6.945 7.005 556,300 6.9673 -0.21%
2021-08-24 0 6.990 6.930 6.990 6.935 7.050 1,713,000 11,967,011 6.9860 6.990 6.930 6.990 6.935 7.050 1,713,000 6.9860 -1.06%
2021-08-23 0 7.065 7.050 7.065 7.030 7.140 881,000 6,242,920 7.0862 7.065 7.050 7.065 7.030 7.140 881,000 7.0862 -1.60%
2021-08-20 0 7.180 7.175 7.180 7.000 7.210 2,661,500 19,049,879 7.1576 7.180 7.175 7.180 7.000 7.210 2,661,500 7.1576 2.57%
2021-08-19 0 7.000 6.930 7.015 6.960 7.040 454,400 3,181,213 7.0009 7.000 6.930 7.015 6.960 7.040 454,400 7.0009 0.14%
2021-08-18 0 6.990 6.960 6.990 6.935 7.060 1,087,600 7,613,408 7.0002 6.990 6.960 6.990 6.935 7.060 1,087,600 7.0002 -0.92%
2021-08-17 0 7.055 7.055 7.060 6.870 7.060 743,400 5,210,724 7.0093 7.055 7.055 7.060 6.870 7.060 743,400 7.0093 2.17%
2021-08-16 0 6.905 6.860 6.920 6.870 6.920 446,400 3,078,116 6.8954 6.905 6.860 6.920 6.870 6.920 446,400 6.8954 -0.07%
2021-08-13 0 6.910 6.890 6.940 6.845 6.935 879,400 6,073,118 6.9060 6.910 6.890 6.940 6.845 6.935 879,400 6.9060 0.29%
2021-08-12 0 6.890 6.855 6.890 6.825 6.890 472,900 3,249,368 6.8712 6.890 6.855 6.890 6.825 6.890 472,900 6.8712 1.03%
2021-08-11 0 6.820 6.820 6.835 6.760 6.830 1,287,100 8,760,871 6.8067 6.820 6.820 6.835 6.760 6.830 1,287,100 6.8067 0.44%
2021-08-10 0 6.790 6.755 7.015 6.785 6.920 1,136,000 7,748,933 6.8212 6.790 6.755 7.015 6.785 6.920 1,136,000 6.8212 -1.45%
2021-08-09 0 6.890 6.890 6.900 6.850 7.015 510,000 3,522,071 6.9060 6.890 6.890 6.900 6.850 7.015 510,000 6.9060 -1.08%
2021-08-06 0 6.965 6.965 7.000 6.965 7.015 588,900 4,124,295 7.0034 6.965 6.965 7.000 6.965 7.015 588,900 7.0034 0.29%
2021-08-05 0 6.945 6.945 7.010 6.895 6.975 513,200 3,561,655 6.9401 6.945 6.945 7.010 6.895 6.975 513,200 6.9401 0.00%
2021-08-04 0 6.945 6.920 6.950 6.900 6.985 824,900 5,723,238 6.9381 6.945 6.920 6.950 6.900 6.985 824,900 6.9381 -0.29%
2021-08-03 0 6.965 6.965 6.985 6.935 7.010 387,000 2,700,322 6.9776 6.965 6.965 6.985 6.935 7.010 387,000 6.9776 -0.14%
2021-08-02 0 6.975 6.940 6.975 6.945 7.190 836,200 5,854,872 7.0018 6.975 6.940 6.975 6.945 7.190 836,200 7.0018 -2.38%
2021-07-30 0 7.145 7.100 7.250 7.085 7.210 1,240,100 8,894,546 7.1724 7.145 7.100 7.250 7.085 7.210 1,240,100 7.1724 0.85%
2021-07-29 0 7.085 7.055 7.150 7.005 7.110 2,004,000 14,186,639 7.0792 7.085 7.055 7.150 7.005 7.110 2,004,000 7.0792 -0.91%
2021-07-28 0 7.150 - 7.185 7.100 7.275 1,013,100 7,253,645 7.1599 7.150 - 7.185 7.100 7.275 1,013,100 7.1599 -2.05%
2021-07-27 0 7.300 7.245 7.320 6.920 7.350 1,976,800 14,188,062 7.1773 7.300 7.245 7.320 6.920 7.350 1,976,800 7.1773 4.96%
2021-07-26 0 6.955 6.945 7.000 6.750 6.995 587,700 4,037,504 6.8700 6.955 6.945 7.000 6.750 6.995 587,700 6.8700 3.73%
2021-07-23 0 6.705 6.705 6.710 6.655 6.710 354,200 2,368,341 6.6865 6.705 6.705 6.710 6.655 6.710 354,200 6.6865 1.06%
2021-07-22 0 6.635 6.630 6.635 6.615 6.650 122,400 811,995 6.6339 6.635 6.630 6.635 6.615 6.650 122,400 6.6339 -0.23%
2021-07-21 0 6.650 6.615 6.800 6.615 6.675 226,900 1,508,191 6.6469 6.650 6.615 6.800 6.615 6.675 226,900 6.6469 -0.37%
2021-07-20 0 6.675 6.660 6.675 6.660 6.710 147,700 988,894 6.6953 6.675 6.660 6.675 6.660 6.710 147,700 6.6953 -0.15%
2021-07-19 0 6.685 6.680 6.760 6.665 6.755 136,500 916,392 6.7135 6.685 6.680 6.760 6.665 6.755 136,500 6.7135 -0.37%
2021-07-16 0 6.710 6.700 6.710 6.645 6.720 195,300 1,305,170 6.6829 6.710 6.700 6.710 6.645 6.720 195,300 6.6829 0.68%
2021-07-15 0 6.665 6.645 - 6.645 6.750 141,500 943,046 6.6646 6.665 6.645 - 6.645 6.750 141,500 6.6646 -0.89%
2021-07-14 0 6.725 6.715 6.725 6.675 6.735 669,800 4,497,365 6.7145 6.725 6.715 6.725 6.675 6.735 669,800 6.7145 0.98%
2021-07-13 0 6.660 6.650 6.710 6.635 6.685 390,600 2,601,083 6.6592 6.660 6.650 6.710 6.635 6.685 390,600 6.6592 -0.22%
2021-07-12 0 6.675 6.645 6.720 6.630 6.720 406,600 2,708,137 6.6604 6.675 6.645 6.720 6.630 6.720 406,600 6.6604 -1.11%
2021-07-09 0 6.750 - 6.785 6.715 6.795 189,400 1,280,674 6.7617 6.750 - 6.785 6.715 6.795 189,400 6.7617 0.37%
2021-07-08 0 6.725 6.715 6.725 6.635 6.725 772,400 5,163,977 6.6856 6.725 6.715 6.725 6.635 6.725 772,400 6.6856 1.28%
2021-07-07 0 6.640 - 6.645 6.625 6.725 189,900 1,263,991 6.6561 6.640 - 6.645 6.625 6.725 189,900 6.6561 -1.34%
2021-07-06 0 6.730 6.720 6.800 6.710 6.790 176,100 1,189,718 6.7559 6.730 6.720 6.800 6.710 6.790 176,100 6.7559 0.15%
2021-07-05 0 6.720 6.710 6.720 6.710 6.750 1,049,600 7,055,024 6.7216 6.720 6.710 6.720 6.710 6.750 1,049,600 6.7216 0.15%
2021-07-02 0 6.710 6.650 6.715 6.565 6.730 543,000 3,616,822 6.6608 6.710 6.650 6.715 6.565 6.730 543,000 6.6608 2.05%
2021-06-30 0 6.575 6.555 6.580 6.565 6.595 709,900 4,669,428 6.5776 6.575 6.555 6.580 6.565 6.595 709,900 6.5776 -0.30%
2021-06-29 0 6.595 6.500 6.585 6.515 6.610 165,500 1,087,170 6.5690 6.595 6.500 6.585 6.515 6.610 165,500 6.5690 1.23%
2021-06-28 0 6.515 6.500 6.580 6.510 6.535 141,300 921,310 6.5202 6.515 6.500 6.580 6.510 6.535 141,300 6.5202 -0.31%
2021-06-25 0 6.535 6.535 6.640 6.510 6.615 283,900 1,860,076 6.5519 6.535 6.535 6.640 6.510 6.615 283,900 6.5519 -1.28%
2021-06-24 0 6.620 6.605 6.670 6.615 6.650 724,100 4,794,607 6.6215 6.620 6.605 6.670 6.615 6.650 724,100 6.6215 -0.15%
2021-06-23 0 6.630 6.600 6.675 6.600 6.675 413,700 2,749,439 6.6460 6.630 6.600 6.675 6.600 6.675 413,700 6.6460 -0.97%
2021-06-22 0 6.695 6.680 6.800 6.680 6.720 287,400 1,926,303 6.7025 6.695 6.680 6.800 6.680 6.720 287,400 6.7025 -0.37%
2021-06-21 0 6.720 6.700 6.755 6.700 6.785 550,400 3,713,236 6.7464 6.720 6.700 6.755 6.700 6.785 550,400 6.7464 -0.37%
2021-06-18 0 6.745 6.725 6.750 6.695 6.765 2,760,300 18,571,743 6.7282 6.745 6.725 6.750 6.695 6.765 2,760,300 6.7282 -0.22%
2021-06-17 0 6.760 6.755 6.765 6.735 6.810 248,400 1,680,857 6.7667 6.760 6.755 6.765 6.735 6.810 248,400 6.7667 -0.73%
2021-06-16 0 6.810 6.800 6.820 6.695 6.820 491,400 3,335,506 6.7878 6.810 6.800 6.820 6.695 6.820 491,400 6.7878 1.72%
2021-06-15 0 6.695 6.500 6.700 6.635 6.735 675,000 4,523,244 6.7011 6.695 6.500 6.700 6.635 6.735 675,000 6.7011 0.75%
2021-06-11 0 6.645 6.530 6.660 6.570 6.650 208,000 1,378,046 6.6252 6.645 6.530 6.660 6.570 6.650 208,000 6.6252 0.83%
2021-06-10 0 6.590 6.590 6.595 6.545 6.600 223,900 1,470,833 6.5692 6.590 6.590 6.595 6.545 6.600 223,900 6.5692 -0.45%
2021-06-09 0 6.620 6.605 6.630 6.605 6.640 150,700 998,237 6.6240 6.620 6.605 6.630 6.605 6.640 150,700 6.6240 -0.08%
2021-06-08 0 6.625 6.620 6.645 6.525 6.670 234,100 1,549,653 6.6196 6.625 6.620 6.645 6.525 6.670 234,100 6.6196 0.76%
2021-06-07 0 6.575 6.565 6.575 6.565 6.605 481,800 3,175,251 6.5904 6.575 6.565 6.575 6.565 6.605 481,800 6.5904 0.08%
2021-06-04 0 6.570 6.565 6.600 6.485 6.630 466,000 3,059,699 6.5659 6.570 6.565 6.600 6.485 6.630 466,000 6.5659 -0.61%
2021-06-03 0 6.610 6.590 6.620 6.545 6.620 362,600 2,385,828 6.5798 6.610 6.590 6.620 6.545 6.620 362,600 6.5798 0.61%
2021-06-02 0 6.570 6.535 6.610 6.515 6.600 536,800 3,514,563 6.5472 6.570 6.535 6.610 6.515 6.600 536,800 6.5472 0.61%
2021-06-01 0 6.530 6.525 6.560 6.520 6.620 223,300 1,468,422 6.5760 6.530 6.525 6.560 6.520 6.620 223,300 6.5760 0.00%
2021-05-31 0 6.530 6.500 6.590 6.530 6.590 257,000 1,685,672 6.5590 6.530 6.500 6.590 6.530 6.590 257,000 6.5590 -0.15%
2021-05-28 0 6.540 6.540 6.580 6.505 6.590 239,400 1,565,438 6.5390 6.540 6.540 6.580 6.505 6.590 239,400 6.5390 0.31%
2021-05-27 0 6.520 6.480 6.600 6.470 6.570 314,300 2,050,891 6.5253 6.520 6.480 6.600 6.470 6.570 314,300 6.5253 -0.31%
2021-05-26 0 6.540 6.535 6.545 6.475 6.545 1,301,300 8,492,107 6.5259 6.540 6.535 6.545 6.475 6.545 1,301,300 6.5259 0.54%
2021-05-25 0 6.505 6.500 6.505 6.495 6.700 814,700 5,332,989 6.5460 6.505 6.500 6.505 6.495 6.700 814,700 6.5460 -2.91%
2021-05-24 0 6.700 6.680 6.705 6.700 6.780 151,700 1,020,769 6.7289 6.700 6.680 6.705 6.700 6.780 151,700 6.7289 -0.45%
2021-05-21 0 6.730 6.700 6.730 6.605 6.750 857,200 5,747,415 6.7049 6.730 6.700 6.730 6.605 6.750 857,200 6.7049 1.20%
2021-05-20 0 6.650 6.645 6.660 6.635 6.695 1,203,000 8,030,046 6.6750 6.650 6.645 6.660 6.635 6.695 1,203,000 6.6750 -0.30%
2021-05-18 0 6.670 6.665 6.685 6.650 6.695 245,000 1,635,452 6.6753 6.670 6.665 6.685 6.650 6.695 245,000 6.6753 -0.30%
2021-05-17 0 6.690 6.685 6.690 6.630 6.785 1,307,000 8,706,079 6.6611 6.690 6.685 6.690 6.630 6.785 1,307,000 6.6611 -1.40%
2021-05-14 0 6.785 6.785 6.790 6.770 6.930 1,254,700 8,575,972 6.8351 6.785 6.785 6.790 6.770 6.930 1,254,700 6.8351 -2.30%
2021-05-13 0 6.945 6.860 6.950 6.895 6.960 266,000 1,844,796 6.9353 6.945 6.860 6.950 6.895 6.960 266,000 6.9353 1.09%
2021-05-12 0 6.870 6.860 6.940 6.865 6.940 399,700 2,760,835 6.9073 6.870 6.860 6.940 6.865 6.940 399,700 6.9073 -1.01%
2021-05-11 0 6.940 - 7.055 6.910 7.055 584,900 4,078,409 6.9728 6.940 - 7.055 6.910 7.055 584,900 6.9728 -0.36%
2021-05-10 0 6.965 6.700 6.965 6.920 7.035 437,300 3,055,655 6.9875 6.965 6.700 6.965 6.920 7.035 437,300 6.9875 0.58%
2021-05-07 0 6.925 6.900 6.960 6.800 6.940 317,500 2,187,846 6.8909 6.925 6.900 6.960 6.800 6.940 317,500 6.8909 1.54%
2021-05-06 0 6.820 6.780 6.835 6.735 6.865 243,800 1,657,514 6.7987 6.820 6.780 6.835 6.735 6.865 243,800 6.7987 0.07%
2021-05-05 0 6.815 6.775 6.880 6.770 6.830 174,100 1,181,509 6.7864 6.815 6.775 6.880 6.770 6.830 174,100 6.7864 0.00%
2021-05-04 0 6.815 6.760 6.880 6.815 6.840 24,000 163,898 6.8291 6.815 6.760 6.880 6.815 6.840 24,000 6.8291 -0.44%
2021-05-03 0 6.845 6.825 6.845 6.830 6.855 140,200 958,257 6.8349 6.845 6.825 6.845 6.830 6.855 140,200 6.8349 1.26%
2021-04-30 0 6.760 6.750 6.785 6.710 6.810 237,200 1,605,552 6.7688 6.760 6.750 6.785 6.710 6.810 237,200 6.7688 0.90%
2021-04-29 0 6.700 6.700 6.705 6.680 6.760 428,400 2,880,972 6.7250 6.700 6.700 6.705 6.680 6.760 428,400 6.7250 -0.89%
2021-04-28 0 6.760 6.745 6.820 6.740 6.830 191,200 1,302,814 6.8139 6.760 6.745 6.820 6.740 6.830 191,200 6.8139 -0.81%
2021-04-27 0 6.815 6.800 6.850 6.800 6.850 201,900 1,378,189 6.8261 6.815 6.800 6.850 6.800 6.850 201,900 6.8261 -0.22%
2021-04-26 0 6.830 6.825 6.850 6.675 6.850 460,200 3,099,250 6.7346 6.830 6.825 6.850 6.675 6.850 460,200 6.7346 1.49%
2021-04-23 0 6.730 6.725 6.735 6.715 6.800 726,500 4,894,984 6.7378 6.730 6.725 6.735 6.715 6.800 726,500 6.7378 -1.32%
2021-04-22 0 6.820 6.790 6.880 6.770 6.840 475,700 3,241,589 6.8144 6.820 6.790 6.880 6.770 6.840 475,700 6.8144 0.59%
2021-04-21 0 6.780 6.780 6.815 6.780 6.855 612,700 4,178,770 6.8203 6.780 6.780 6.815 6.780 6.855 612,700 6.8203 -0.66%
2021-04-20 0 6.825 6.760 6.825 6.760 6.825 1,509,200 10,249,749 6.7915 6.825 6.760 6.825 6.760 6.825 1,509,200 6.7915 0.52%
2021-04-19 0 6.790 6.785 6.810 6.770 6.980 603,500 4,110,920 6.8118 6.790 6.785 6.810 6.770 6.980 603,500 6.8118 -2.09%
2021-04-16 0 6.935 6.930 6.980 6.930 7.020 3,165,500 22,026,194 6.9582 6.935 6.930 6.980 6.930 7.020 3,165,500 6.9582 -0.50%
2021-04-15 0 6.970 6.965 6.980 6.960 7.050 1,207,200 8,457,237 7.0057 6.970 6.965 6.980 6.960 7.050 1,207,200 7.0057 0.36%
2021-04-14 0 6.945 6.935 6.970 6.925 6.990 596,600 4,141,369 6.9416 6.945 6.935 6.970 6.925 6.990 596,600 6.9416 -0.71%
2021-04-13 0 6.995 6.965 7.000 6.920 7.000 1,263,100 8,779,628 6.9509 6.995 6.965 7.000 6.920 7.000 1,263,100 6.9509 0.65%
2021-04-12 0 6.950 6.925 6.965 6.830 6.965 866,600 5,991,144 6.9134 6.950 6.925 6.965 6.830 6.965 866,600 6.9134 1.61%
2021-04-09 0 6.840 6.795 6.840 6.790 6.870 1,123,700 7,675,727 6.8308 6.840 6.795 6.840 6.790 6.870 1,123,700 6.8308 1.11%
2021-04-08 0 6.765 6.765 6.790 6.740 6.865 1,774,600 12,071,744 6.8025 6.765 6.765 6.790 6.740 6.865 1,774,600 6.8025 -0.73%
2021-04-07 0 6.815 6.800 6.830 6.760 6.870 1,704,600 11,658,021 6.8392 6.815 6.800 6.830 6.760 6.870 1,704,600 6.8392 1.26%
2021-04-01 0 6.730 6.725 6.790 6.725 6.865 932,200 6,324,262 6.7842 6.730 6.725 6.790 6.725 6.865 932,200 6.7842 -1.97%
2021-03-31 0 6.865 6.810 6.900 6.795 6.905 1,338,500 9,192,259 6.8676 6.865 6.810 6.900 6.795 6.905 1,338,500 6.8676 0.96%
2021-03-30 0 6.800 6.775 6.820 6.775 6.850 475,400 3,237,542 6.8101 6.800 6.775 6.820 6.775 6.850 475,400 6.8101 -1.16%
2021-03-29 0 6.880 6.855 6.900 6.825 6.905 504,900 3,465,486 6.8637 6.880 6.855 6.900 6.825 6.905 504,900 6.8637 -0.22%
2021-03-26 0 6.895 6.870 6.940 6.860 6.985 1,103,100 7,638,790 6.9248 6.895 6.870 6.940 6.860 6.985 1,103,100 6.9248 -2.20%
2021-03-25 0 7.050 7.040 7.070 7.005 7.100 1,340,300 9,456,670 7.0556 7.050 7.040 7.070 7.005 7.100 1,340,300 7.0556 -0.35%
2021-03-24 0 7.075 7.065 7.100 6.920 7.080 1,003,900 7,039,583 7.0122 7.075 7.065 7.100 6.920 7.080 1,003,900 7.0122 1.43%
2021-03-23 0 6.975 6.970 7.000 6.895 7.040 2,543,200 17,795,024 6.9971 6.975 6.970 7.000 6.895 7.040 2,543,200 6.9971 0.65%
2021-03-22 0 6.930 6.925 6.960 6.885 7.000 761,300 5,278,408 6.9334 6.930 6.925 6.960 6.885 7.000 761,300 6.9334 -0.79%
2021-03-19 0 6.985 6.975 6.990 6.885 7.040 1,380,900 9,615,317 6.9631 6.985 6.975 6.990 6.885 7.040 1,380,900 6.9631 1.75%
2021-03-18 0 6.865 6.855 6.870 6.810 6.870 2,725,300 18,651,866 6.8440 6.865 6.855 6.870 6.810 6.870 2,725,300 6.8440 -0.58%
2021-03-17 0 6.905 6.905 6.940 6.850 7.005 1,296,300 8,974,462 6.9231 6.905 6.905 6.940 6.850 7.005 1,296,300 6.9231 -0.72%
2021-03-16 0 6.955 6.940 6.965 6.900 6.990 2,038,900 14,167,122 6.9484 6.955 6.940 6.965 6.900 6.990 2,038,900 6.9484 -0.14%
2021-03-15 0 6.965 6.940 7.000 6.855 7.005 1,110,200 7,688,089 6.9250 6.965 6.940 7.000 6.855 7.005 1,110,200 6.9250 1.09%
2021-03-12 0 6.890 6.885 6.890 6.825 6.920 994,300 6,821,859 6.8610 6.890 6.885 6.890 6.825 6.920 994,300 6.8610 0.73%
2021-03-11 0 6.840 6.840 6.885 6.835 6.980 2,127,500 14,627,380 6.8754 6.840 6.840 6.885 6.835 6.980 2,127,500 6.8754 -2.36%
2021-03-10 0 7.005 7.005 7.010 6.905 7.020 2,276,700 15,833,113 6.9544 7.005 7.005 7.010 6.905 7.020 2,276,700 6.9544 -0.21%
2021-03-09 0 7.020 7.000 7.040 6.850 7.060 3,289,300 22,890,808 6.9592 7.020 7.000 7.040 6.850 7.060 3,289,300 6.9592 1.45%
2021-03-08 0 6.920 6.910 6.950 6.590 6.930 822,400 5,553,219 6.7525 6.920 6.910 6.950 6.590 6.930 822,400 6.7525 3.28%
2021-03-05 0 6.700 6.680 6.740 6.635 6.805 2,265,300 15,209,507 6.7141 6.700 6.680 6.740 6.635 6.805 2,265,300 6.7141 0.53%
2021-03-04 0 6.665 6.665 6.675 6.550 6.710 1,250,000 8,298,172 6.6385 6.665 6.665 6.675 6.550 6.710 1,250,000 6.6385 2.46%
2021-03-03 0 6.505 6.505 6.510 6.490 6.645 756,500 4,954,505 6.5492 6.505 6.505 6.510 6.490 6.645 756,500 6.5492 -1.89%
2021-03-02 0 6.630 6.625 6.630 6.495 6.680 563,300 3,725,253 6.6133 6.630 6.625 6.630 6.495 6.680 563,300 6.6133 1.22%
2021-03-01 0 6.550 6.535 6.550 6.540 6.615 369,000 2,424,516 6.5705 6.550 6.535 6.550 6.540 6.615 369,000 6.5705 -1.58%
2021-02-26 0 6.655 6.645 6.670 6.540 6.660 2,414,400 15,962,241 6.6113 6.655 6.645 6.670 6.540 6.660 2,414,400 6.6113 2.15%
2021-02-25 0 6.515 6.515 - 6.425 6.540 2,619,500 17,011,651 6.4942 6.515 6.515 - 6.425 6.540 2,619,500 6.4942 -0.61%
2021-02-24 0 6.555 6.540 6.560 6.350 6.595 3,233,300 20,989,844 6.4918 6.555 6.540 6.560 6.350 6.595 3,233,300 6.4918 2.74%
2021-02-23 0 6.380 6.330 6.400 6.300 6.390 1,460,300 9,279,761 6.3547 6.380 6.330 6.400 6.300 6.390 1,460,300 6.3547 0.24%
2021-02-22 0 6.365 6.360 6.450 6.175 6.370 903,400 5,717,868 6.3293 6.365 6.360 6.450 6.175 6.370 903,400 6.3293 3.08%
2021-02-19 0 6.175 6.170 6.280 6.170 6.270 987,700 6,140,752 6.2172 6.175 6.170 6.280 6.170 6.270 987,700 6.2172 -0.64%
2021-02-18 0 6.215 6.210 6.225 6.025 6.215 1,439,300 8,873,332 6.1650 6.215 6.210 6.225 6.025 6.215 1,439,300 6.1650 3.24%
2021-02-17 0 6.020 6.000 6.190 6.020 6.070 524,800 3,163,601 6.0282 6.020 6.000 6.190 6.020 6.070 524,800 6.0282 -1.15%
2021-02-16 0 6.090 6.080 6.090 6.080 6.125 108,900 664,341 6.1005 6.090 6.080 6.090 6.080 6.125 108,900 6.1005 -1.38%
2021-02-11 0 6.175 6.150 6.230 6.175 6.215 282,800 1,755,064 6.2060 6.175 6.150 6.230 6.175 6.215 282,800 6.2060 -0.16%
2021-02-10 0 6.185 6.160 6.300 6.155 6.305 679,700 4,227,746 6.2200 6.185 6.160 6.300 6.155 6.305 679,700 6.2200 -1.98%
2021-02-09 0 6.310 6.300 6.440 6.310 6.450 2,217,500 14,068,459 6.3443 6.310 6.300 6.440 6.310 6.450 2,217,500 6.3443 -2.40%
2021-02-08 0 6.465 6.420 6.530 6.430 6.510 624,500 4,041,779 6.4720 6.465 6.420 6.530 6.430 6.510 624,500 6.4720 -0.61%
2021-02-05 0 6.505 6.400 6.520 6.440 6.515 2,335,200 15,089,196 6.4616 6.505 6.400 6.520 6.440 6.515 2,335,200 6.4616 -0.54%
2021-02-04 0 6.540 6.450 6.540 6.490 6.590 549,800 3,599,335 6.5466 6.540 6.450 6.540 6.490 6.590 549,800 6.5466 0.31%
2021-02-03 0 6.520 6.480 6.640 6.475 6.530 99,300 646,098 6.5065 6.520 6.480 6.640 6.475 6.530 99,300 6.5065 0.00%
2021-02-02 0 6.520 6.480 6.650 6.505 6.585 292,800 1,918,055 6.5507 6.520 6.480 6.650 6.505 6.585 292,800 6.5507 -1.44%
2021-02-01 0 6.615 6.585 6.735 6.600 6.685 754,200 4,988,615 6.6144 6.615 6.585 6.735 6.600 6.685 754,200 6.6144 -0.90%
2021-01-29 0 6.675 6.680 6.755 6.560 6.730 274,000 1,813,636 6.6191 6.675 6.680 6.755 6.560 6.730 274,000 6.6191 0.83%
2021-01-28 0 6.620 6.625 6.630 6.510 6.630 1,095,400 7,201,319 6.5741 6.620 6.625 6.630 6.510 6.630 1,095,400 6.5741 2.16%
2021-01-27 0 6.480 6.400 6.510 6.455 6.535 363,800 2,361,611 6.4915 6.480 6.400 6.510 6.455 6.535 363,800 6.4915 0.31%
2021-01-26 0 6.460 6.400 6.475 6.385 6.470 505,200 3,250,225 6.4335 6.460 6.400 6.475 6.385 6.470 505,200 6.4335 1.73%
2021-01-25 0 6.350 6.220 6.390 6.320 6.400 291,200 1,848,901 6.3492 6.350 6.220 6.390 6.320 6.400 291,200 6.3492 -1.17%
2021-01-22 0 6.425 6.400 6.480 6.420 6.480 311,600 2,003,112 6.4285 6.425 6.400 6.480 6.420 6.480 311,600 6.4285 -0.08%
2021-01-21 0 6.430 6.415 6.460 6.400 6.510 320,100 2,061,823 6.4412 6.430 6.415 6.460 6.400 6.510 320,100 6.4412 -1.53%
2021-01-20 0 6.530 6.450 6.555 6.495 6.575 563,400 3,688,734 6.5473 6.530 6.450 6.555 6.495 6.575 563,400 6.5473 -0.23%
2021-01-19 0 6.545 6.530 6.565 6.450 6.570 279,500 1,821,511 6.5170 6.545 6.530 6.565 6.450 6.570 279,500 6.5170 1.24%
2021-01-18 0 6.465 6.450 6.480 6.420 6.580 472,300 3,074,828 6.5103 6.465 6.450 6.480 6.420 6.580 472,300 6.5103 -1.37%
2021-01-15 0 6.555 6.500 6.580 6.500 6.635 524,500 3,446,352 6.5707 6.555 6.500 6.580 6.500 6.635 524,500 6.5707 0.31%
2021-01-14 0 6.535 6.530 6.545 6.425 6.550 2,658,900 17,332,272 6.5186 6.535 6.530 6.545 6.425 6.550 2,658,900 6.5186 1.63%
2021-01-13 0 6.430 6.350 6.430 6.365 6.465 682,500 4,366,950 6.3985 6.430 6.350 6.430 6.365 6.465 682,500 6.3985 0.55%
2021-01-12 0 6.395 6.380 6.395 6.395 6.580 454,100 2,934,696 6.4627 6.395 6.380 6.395 6.395 6.580 454,100 6.4627 -2.66%
2021-01-11 0 6.570 6.550 6.585 6.430 6.595 285,500 1,861,609 6.5205 6.570 6.550 6.585 6.430 6.595 285,500 6.5205 0.77%
2021-01-08 0 6.520 6.520 6.570 6.440 6.565 440,600 2,858,603 6.4880 6.520 6.520 6.570 6.440 6.565 440,600 6.4880 0.38%
2021-01-07 0 6.495 6.485 6.530 6.495 6.650 1,769,000 11,579,849 6.5460 6.495 6.485 6.530 6.495 6.650 1,769,000 6.5460 -2.33%
2021-01-06 0 6.650 6.630 6.660 6.615 6.725 816,800 5,470,678 6.6977 6.650 6.630 6.660 6.615 6.725 816,800 6.6977 -1.04%
2021-01-05 0 6.720 6.720 6.825 6.700 6.860 893,100 6,059,635 6.7849 6.720 6.720 6.825 6.700 6.860 893,100 6.7849 -1.54%
2021-01-04 0 6.825 6.795 6.830 6.790 6.860 432,000 2,947,747 6.8235 6.825 6.795 6.830 6.790 6.860 432,000 6.8235 -1.23%
2020-12-31 0 6.910 6.875 6.915 6.860 6.960 116,400 802,459 6.8940 6.910 6.875 6.915 6.860 6.960 116,400 6.8940 -0.72%
2020-12-30 0 6.960 6.960 7.060 6.960 6.990 80,800 564,301 6.9839 6.960 6.960 7.060 6.960 6.990 80,800 6.9839 -1.14%
2020-12-29 0 7.040 7.000 7.060 6.990 7.060 272,200 1,911,794 7.0235 7.040 7.000 7.060 6.990 7.060 272,200 7.0235 0.57%
2020-12-28 0 7.000 7.000 7.100 6.990 7.050 353,500 2,487,597 7.0370 7.000 7.000 7.100 6.990 7.050 353,500 7.0370 -1.55%
2020-12-24 0 7.110 7.075 7.195 7.080 7.120 47,000 333,267 7.0908 7.110 7.075 7.195 7.080 7.120 47,000 7.0908 0.14%
2020-12-23 0 7.100 7.070 7.110 7.055 7.140 111,700 793,638 7.1051 7.100 7.070 7.110 7.055 7.140 111,700 7.1051 -0.49%
2020-12-22 0 7.135 7.120 7.155 7.035 7.155 293,500 2,075,276 7.0708 7.135 7.120 7.155 7.035 7.155 293,500 7.0708 1.06%
2020-12-21 0 7.060 7.060 7.070 7.030 7.130 351,400 2,479,317 7.0555 7.060 7.060 7.070 7.030 7.130 351,400 7.0555 -0.98%
2020-12-18 0 7.130 7.100 7.150 7.095 7.140 2,208,300 15,718,435 7.1179 7.130 7.100 7.150 7.095 7.140 2,208,300 7.1179 -0.97%
2020-12-17 0 7.200 7.105 7.200 7.105 7.200 689,800 4,940,221 7.1618 7.200 7.105 7.200 7.105 7.200 689,800 7.1618 0.28%
2020-12-16 0 7.180 7.180 7.270 7.170 7.195 331,800 2,382,364 7.1801 7.180 7.180 7.270 7.170 7.195 331,800 7.1801 0.00%
2020-12-15 0 7.180 7.130 7.350 7.165 7.240 42,600 306,920 7.2047 7.180 7.130 7.350 7.165 7.240 42,600 7.2047 -0.21%
2020-12-14 0 7.195 7.150 7.350 7.210 7.280 446,800 3,244,720 7.2621 7.195 7.150 7.350 7.210 7.280 446,800 7.2621 -0.96%
2020-12-11 0 7.265 7.265 7.290 7.170 7.330 332,200 2,407,191 7.2462 7.265 7.265 7.290 7.170 7.330 332,200 7.2462 0.90%
2020-12-10 0 7.200 7.190 7.205 7.185 7.220 30,300 217,938 7.1927 7.200 7.190 7.205 7.185 7.220 30,300 7.1927 -0.28%
2020-12-09 0 7.220 7.180 7.230 7.090 7.225 289,600 2,082,202 7.1899 7.220 7.180 7.230 7.090 7.225 289,600 7.1899 1.62%
2020-12-08 0 7.105 7.075 7.115 7.065 7.120 72,100 511,756 7.0979 7.105 7.075 7.115 7.065 7.120 72,100 7.0979 0.14%
2020-12-07 0 7.095 7.060 7.105 7.075 7.120 151,300 1,073,466 7.0950 7.095 7.060 7.105 7.075 7.120 151,300 7.0950 0.64%
2020-12-04 0 7.050 7.005 7.080 7.020 7.080 479,800 3,381,181 7.0471 7.050 7.005 7.080 7.020 7.080 479,800 7.0471 0.50%
2020-12-03 0 7.015 6.995 7.040 7.010 7.050 282,600 1,989,206 7.0389 7.015 6.995 7.040 7.010 7.050 282,600 7.0389 0.36%
2020-12-02 0 6.990 6.970 7.000 6.975 7.035 380,900 2,664,917 6.9964 6.990 6.970 7.000 6.975 7.035 380,900 6.9964 -0.57%
2020-12-01 0 7.030 7.000 7.030 6.980 7.115 981,400 6,866,935 6.9971 7.030 7.000 7.030 6.980 7.115 981,400 6.9971 -1.47%
2020-11-30 0 7.135 7.140 7.145 6.995 7.135 1,521,500 10,767,715 7.0770 7.135 7.140 7.145 6.995 7.135 1,521,500 7.0770 0.49%
2020-11-27 0 7.100 7.090 7.115 7.090 7.205 2,386,300 17,086,359 7.1602 7.100 7.090 7.115 7.090 7.205 2,386,300 7.1602 -1.80%
2020-11-26 0 7.230 7.185 7.280 7.230 7.300 343,100 2,488,564 7.2532 7.230 7.185 7.280 7.230 7.300 343,100 7.2532 0.00%
2020-11-25 0 7.230 7.225 7.235 7.110 7.230 357,800 2,573,738 7.1932 7.230 7.225 7.235 7.110 7.230 357,800 7.1932 1.19%
2020-11-24 0 7.145 7.100 7.150 7.100 7.150 187,000 1,330,580 7.1154 7.145 7.100 7.150 7.100 7.150 187,000 7.1154 0.28%
2020-11-23 0 7.125 7.115 7.130 7.090 7.210 3,338,300 23,808,131 7.1318 7.125 7.115 7.130 7.090 7.210 3,338,300 7.1318 -1.04%
2020-11-20 0 7.200 7.200 7.220 7.200 7.225 1,126,500 8,116,368 7.2049 7.200 7.200 7.220 7.200 7.225 1,126,500 7.2049 -0.48%
2020-11-19 0 7.235 7.235 7.240 7.205 7.315 410,100 2,965,679 7.2316 7.235 7.235 7.240 7.205 7.315 410,100 7.2316 -1.16%
2020-11-18 0 7.320 7.280 7.320 7.260 7.345 605,400 4,431,290 7.3196 7.320 7.280 7.320 7.260 7.345 605,400 7.3196 0.48%
2020-11-17 0 7.285 7.280 7.370 7.275 7.310 261,300 1,908,477 7.3038 7.285 7.280 7.370 7.275 7.310 261,300 7.3038 0.28%
2020-11-16 0 7.265 7.260 7.290 7.255 7.335 258,900 1,888,338 7.2937 7.265 7.260 7.290 7.255 7.335 258,900 7.2937 -0.41%
2020-11-13 0 7.295 7.280 7.300 7.265 7.345 578,700 4,223,164 7.2977 7.295 7.280 7.300 7.265 7.345 578,700 7.2977 1.18%
2020-11-12 0 7.210 7.200 7.240 7.210 7.250 2,309,900 16,672,598 7.2179 7.210 7.200 7.240 7.210 7.250 2,309,900 7.2179 -0.83%
2020-11-11 0 7.270 7.250 7.270 7.190 7.270 1,426,800 10,312,641 7.2278 7.270 7.250 7.270 7.190 7.270 1,426,800 7.2278 1.25%
2020-11-10 0 7.180 7.145 7.185 7.135 7.215 1,413,500 10,126,902 7.1644 7.180 7.145 7.185 7.135 7.215 1,413,500 7.1644 -0.49%
2020-11-09 0 7.215 7.215 7.220 7.145 7.235 5,642,400 40,564,341 7.1892 7.215 7.215 7.220 7.145 7.235 5,642,400 7.1892 -0.96%
2020-11-06 0 7.285 7.285 7.290 7.265 7.345 4,181,100 30,546,180 7.3058 7.285 7.285 7.290 7.265 7.345 4,181,100 7.3058 0.34%
2020-11-05 0 7.260 7.280 7.290 7.235 7.300 1,625,100 11,805,655 7.2646 7.260 7.280 7.290 7.235 7.300 1,625,100 7.2646 -0.89%
2020-11-04 0 7.325 7.320 7.395 7.250 7.345 1,059,500 7,728,294 7.2943 7.325 7.320 7.395 7.250 7.345 1,059,500 7.2943 -0.68%
2020-11-03 0 7.375 7.365 7.385 7.345 7.425 1,596,600 11,776,615 7.3761 7.375 7.365 7.385 7.345 7.425 1,596,600 7.3761 -0.94%
2020-11-02 0 7.445 7.440 7.505 7.445 7.505 3,526,600 26,361,327 7.4750 7.445 7.440 7.505 7.445 7.505 3,526,600 7.4750 -0.93%
2020-10-30 0 7.515 7.450 7.530 7.360 7.540 1,694,100 12,614,960 7.4464 7.515 7.450 7.530 7.360 7.540 1,694,100 7.4464 1.76%
2020-10-29 0 7.385 7.355 7.400 7.325 7.445 3,165,900 23,310,661 7.3630 7.385 7.355 7.400 7.325 7.445 3,165,900 7.3630 -0.54%
2020-10-28 0 7.425 7.405 7.430 7.380 7.470 703,600 5,242,212 7.4506 7.425 7.405 7.430 7.380 7.470 703,600 7.4506 -0.60%
2020-10-27 0 7.470 7.360 7.495 7.475 7.535 1,803,300 13,540,237 7.5086 7.470 7.360 7.495 7.475 7.535 1,803,300 7.5086 0.20%
2020-10-23 0 7.455 7.360 7.460 7.360 7.475 1,953,600 14,530,521 7.4378 7.455 7.360 7.460 7.360 7.475 1,953,600 7.4378 0.40%
2020-10-22 0 7.425 7.280 7.430 7.405 7.505 2,479,500 18,511,788 7.4659 7.425 7.280 7.430 7.405 7.505 2,479,500 7.4659 -0.20%
2020-10-21 0 7.440 7.430 7.445 7.400 7.475 445,900 3,319,406 7.4443 7.440 7.430 7.445 7.400 7.475 445,900 7.4443 0.95%
2020-10-20 0 7.370 7.370 7.405 7.370 7.475 2,065,500 15,329,248 7.4216 7.370 7.370 7.405 7.370 7.475 2,065,500 7.4216 -1.07%
2020-10-19 0 7.450 7.280 7.450 7.280 7.460 1,076,800 7,977,330 7.4084 7.450 7.280 7.450 7.280 7.460 1,076,800 7.4084 1.02%
2020-10-16 0 7.375 7.375 7.380 7.315 7.415 2,199,000 16,189,870 7.3624 7.375 7.375 7.380 7.315 7.415 2,199,000 7.3624 -0.20%
2020-10-15 0 7.390 7.390 7.395 7.305 7.400 6,951,799 51,078,303 7.3475 7.390 7.390 7.395 7.305 7.400 6,951,799 7.3475 1.30%
2020-10-14 0 7.295 7.295 7.305 7.285 7.320 2,962,400 21,646,802 7.3072 7.295 7.295 7.305 7.285 7.320 2,962,400 7.3072 -0.75%
2020-10-12 0 7.350 7.345 7.365 7.315 7.500 3,777,800 27,830,127 7.3668 7.350 7.345 7.365 7.315 7.500 3,777,800 7.3668 -2.71%
2020-10-09 0 7.555 7.550 7.700 7.530 7.580 94,100 711,247 7.5584 7.555 7.550 7.700 7.530 7.580 94,100 7.5584 -0.13%
2020-10-08 0 7.565 7.555 7.565 7.550 7.570 26,200 198,186 7.5644 7.565 7.555 7.565 7.550 7.570 26,200 7.5644 0.07%
2020-10-07 0 7.560 7.560 7.570 7.550 7.570 40,600 306,931 7.5599 7.560 7.560 7.570 7.550 7.570 40,600 7.5599 -0.59%
2020-10-06 0 7.605 7.595 7.605 7.600 7.630 191,400 1,457,937 7.6172 7.605 7.595 7.605 7.600 7.630 191,400 7.6172 -0.98%
2020-10-05 0 7.680 7.675 7.680 7.650 7.695 655,700 5,041,884 7.6893 7.680 7.675 7.680 7.650 7.695 655,700 7.6893 0.46%
2020-09-30 0 7.645 7.645 7.650 7.515 7.660 5,087,500 38,785,077 7.6236 7.645 7.645 7.650 7.515 7.660 5,087,500 7.6236 0.99%
2020-09-29 0 7.570 7.565 7.575 7.530 7.580 653,000 4,934,566 7.5568 7.570 7.565 7.575 7.530 7.580 653,000 7.5568 -0.26%
2020-09-28 0 7.590 7.590 7.600 7.540 7.610 7,534,100 57,250,161 7.5988 7.590 7.590 7.600 7.540 7.610 7,534,100 7.5988 -0.46%
2020-09-25 0 7.625 7.625 7.635 7.555 7.650 3,951,500 30,030,390 7.5997 7.625 7.625 7.635 7.555 7.650 3,951,500 7.5997 0.07%
2020-09-24 0 7.620 7.615 7.620 7.565 7.660 590,400 4,490,801 7.6064 7.620 7.615 7.620 7.565 7.660 590,400 7.6064 1.06%
2020-09-23 0 7.540 7.535 7.540 7.540 7.575 707,900 5,349,659 7.5571 7.540 7.535 7.540 7.540 7.575 707,900 7.5571 -0.33%
2020-09-22 0 7.565 7.560 7.570 7.475 7.600 798,700 6,028,468 7.5479 7.565 7.560 7.570 7.475 7.600 798,700 7.5479 0.33%
2020-09-21 0 7.540 7.535 7.540 7.400 7.545 5,111,900 38,424,502 7.5167 7.540 7.535 7.540 7.400 7.545 5,111,900 7.5167 1.28%
2020-09-18 0 7.445 7.440 7.445 7.425 7.595 1,573,900 11,729,268 7.4524 7.445 7.440 7.445 7.425 7.595 1,573,900 7.4524 -2.04%
2020-09-17 0 7.600 7.595 7.605 7.570 7.660 6,642,000 50,456,355 7.5966 7.600 7.595 7.605 7.570 7.660 6,642,000 7.5966 0.13%
2020-09-16 0 7.590 7.590 7.595 7.540 7.620 2,165,600 16,420,038 7.5822 7.590 7.590 7.595 7.540 7.620 2,165,600 7.5822 0.93%
2020-09-15 0 7.520 7.515 7.525 7.520 7.590 1,264,300 9,538,792 7.5447 7.520 7.515 7.525 7.520 7.590 1,264,300 7.5447 -0.20%
2020-09-14 0 7.535 7.535 7.545 7.520 7.570 640,500 4,831,792 7.5438 7.535 7.535 7.545 7.520 7.570 640,500 7.5438 -0.59%
2020-09-11 0 7.580 7.575 7.585 7.565 7.670 1,423,500 10,817,853 7.5995 7.580 7.575 7.585 7.565 7.670 1,423,500 7.5995 -1.24%
2020-09-10 0 7.675 7.665 7.675 7.560 7.675 2,919,000 22,204,525 7.6069 7.675 7.665 7.675 7.560 7.675 2,919,000 7.6069 0.59%
2020-09-09 0 7.630 7.625 7.630 7.545 7.650 2,962,600 22,508,289 7.5975 7.630 7.625 7.630 7.545 7.650 2,962,600 7.5975 1.73%
2020-09-08 0 7.500 7.495 7.500 7.435 7.545 5,500,400 41,178,745 7.4865 7.500 7.495 7.500 7.435 7.545 5,500,400 7.4865 -0.33%
2020-09-07 0 7.525 7.520 7.525 7.340 7.565 1,697,000 12,729,413 7.5011 7.525 7.520 7.525 7.340 7.565 1,697,000 7.5011 2.59%
2020-09-04 0 7.335 7.325 7.335 7.335 7.420 3,136,900 23,164,256 7.3844 7.335 7.325 7.335 7.335 7.420 3,136,900 7.3844 0.48%
2020-09-03 0 7.300 7.300 7.305 7.220 7.320 3,637,100 26,461,525 7.2754 7.300 7.300 7.305 7.220 7.320 3,637,100 7.2754 0.34%
2020-09-02 0 7.275 7.275 7.285 7.240 7.350 3,547,800 25,804,086 7.2733 7.275 7.275 7.285 7.240 7.350 3,547,800 7.2733 -0.14%
2020-09-01 0 7.285 7.275 7.285 7.280 7.360 6,549,700 47,956,313 7.3219 7.285 7.275 7.285 7.280 7.360 6,549,700 7.3219 -0.88%
2020-08-31 0 7.350 7.350 7.355 7.160 7.360 2,664,600 19,213,181 7.2105 7.350 7.350 7.355 7.160 7.360 2,664,600 7.2105 1.10%
2020-08-28 0 7.270 7.270 7.275 7.220 7.410 5,173,400 37,856,463 7.3175 7.270 7.270 7.275 7.220 7.410 5,173,400 7.3175 -2.02%
2020-08-27 0 7.420 7.415 7.420 7.410 7.480 2,155,600 16,020,632 7.4321 7.420 7.415 7.420 7.410 7.480 2,155,600 7.4321 -0.40%
2020-08-26 0 7.450 7.445 7.450 7.315 7.460 2,534,500 18,816,607 7.4242 7.450 7.445 7.450 7.315 7.460 2,534,500 7.4242 1.64%
2020-08-25 0 7.330 7.330 7.340 7.285 7.370 2,379,500 17,442,225 7.3302 7.330 7.330 7.340 7.285 7.370 2,379,500 7.3302 -0.54%
2020-08-24 0 7.370 7.370 7.375 7.320 7.380 4,623,900 33,987,228 7.3503 7.370 7.370 7.375 7.320 7.380 4,623,900 7.3503 -0.41%
2020-08-21 0 7.400 7.400 7.405 7.375 7.445 4,038,700 29,922,430 7.4089 7.400 7.400 7.405 7.375 7.445 4,038,700 7.4089 -0.47%
2020-08-20 0 7.435 7.435 7.445 7.420 7.500 7,761,000 57,885,167 7.4585 7.435 7.435 7.445 7.420 7.500 7,761,000 7.4585 0.61%
2020-08-19 0 7.390 7.390 7.395 7.290 7.405 3,972,400 29,196,835 7.3499 7.390 7.390 7.395 7.290 7.405 3,972,400 7.3499 1.58%
2020-08-18 0 7.275 7.270 7.275 7.240 7.295 4,172,100 30,317,408 7.2667 7.275 7.270 7.275 7.240 7.295 4,172,100 7.2667 0.34%
2020-08-17 0 7.250 7.245 7.250 7.220 7.385 3,459,000 25,145,410 7.2696 7.250 7.245 7.250 7.220 7.385 3,459,000 7.2696 -2.55%
2020-08-14 0 7.440 7.430 7.440 7.420 7.550 6,118,100 45,631,001 7.4584 7.440 7.430 7.440 7.420 7.550 6,118,100 7.4584 -1.59%
2020-08-13 0 7.560 7.550 7.560 7.500 7.580 1,815,700 13,708,371 7.5499 7.560 7.550 7.560 7.500 7.580 1,815,700 7.5499 0.27%
2020-08-12 0 7.540 7.530 7.540 7.465 7.635 3,393,300 25,680,655 7.5680 7.540 7.530 7.540 7.465 7.635 3,393,300 7.5680 1.14%
2020-08-11 0 7.455 7.455 7.460 7.280 7.485 3,054,200 22,392,640 7.3318 7.455 7.455 7.460 7.280 7.485 3,054,200 7.3318 1.08%
2020-08-10 0 7.375 7.370 7.380 7.335 7.515 5,712,800 42,340,482 7.4115 7.375 7.370 7.380 7.335 7.515 5,712,800 7.4115 -0.61%
2020-08-07 0 7.420 7.400 7.450 7.370 7.530 7,862,300 58,457,671 7.4352 7.420 7.400 7.450 7.370 7.530 7,862,300 7.4352 0.88%
2020-08-06 0 7.355 7.345 7.355 7.330 7.475 5,069,600 37,493,530 7.3958 7.355 7.345 7.355 7.330 7.475 5,069,600 7.3958 0.34%
2020-08-05 0 7.330 7.325 7.330 7.295 7.425 4,929,300 36,227,269 7.3494 7.330 7.325 7.330 7.295 7.425 4,929,300 7.3494 -0.07%
2020-08-04 0 7.335 7.330 7.335 7.265 7.345 4,997,600 36,525,162 7.3085 7.335 7.330 7.335 7.265 7.345 4,997,600 7.3085 0.20%
2020-08-03 0 7.320 7.320 7.325 7.310 7.400 4,357,000 32,047,088 7.3553 7.320 7.320 7.325 7.310 7.400 4,357,000 7.3553 -1.81%
2020-07-31 0 7.455 7.455 7.465 7.350 7.565 2,100,900 15,701,131 7.4735 7.455 7.455 7.465 7.350 7.565 2,100,900 7.4735 -0.60%
2020-07-30 0 7.500 7.500 7.505 7.395 7.515 1,523,800 11,354,366 7.4513 7.500 7.500 7.505 7.395 7.515 1,523,800 7.4513 0.67%
2020-07-29 0 7.450 7.440 7.450 7.430 7.670 2,302,900 17,350,239 7.5341 7.450 7.440 7.450 7.430 7.670 2,302,900 7.5341 -2.55%
2020-07-28 0 7.645 7.645 7.655 7.620 7.710 1,120,203 8,581,047 7.6603 7.645 7.645 7.655 7.620 7.710 1,120,203 7.6603 -1.23%
2020-07-27 0 7.740 7.730 7.740 7.670 7.780 2,378,100 18,337,210 7.7109 7.740 7.730 7.740 7.670 7.780 2,378,100 7.7109

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top