Fulu Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02101  2020-09-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.300 1.220 1.300 1.260 1.300 63,500 81,455 1.2828 1.300 1.220 1.300 1.260 1.300 63,500 1.2828 2.36%
2025-12-30 0 1.270 1.260 1.270 1.250 1.280 81,000 102,980 1.2714 1.270 1.260 1.270 1.250 1.280 81,000 1.2714 2.42%
2025-12-29 0 1.240 1.240 1.280 1.240 1.260 39,500 49,090 1.2428 1.240 1.240 1.280 1.240 1.260 39,500 1.2428 -1.59%
2025-12-24 0 1.260 1.220 1.280 1.260 1.280 26,000 33,180 1.2762 1.260 1.220 1.280 1.260 1.280 26,000 1.2762 0.80%
2025-12-23 0 1.250 1.250 1.270 1.250 1.260 56,500 70,630 1.2501 1.250 1.250 1.270 1.250 1.260 56,500 1.2501 -0.79%
2025-12-22 0 1.260 1.260 1.270 1.230 1.270 84,000 106,330 1.2658 1.260 1.260 1.270 1.230 1.270 84,000 1.2658 0.00%
2025-12-19 0 1.260 1.260 1.290 1.260 1.270 23,000 29,180 1.2687 1.260 1.260 1.290 1.260 1.270 23,000 1.2687 -0.79%
2025-12-18 0 1.270 1.260 1.290 1.260 1.340 942,000 1,251,850 1.3289 1.270 1.260 1.290 1.260 1.340 942,000 1.3289 0.79%
2025-12-17 0 1.260 1.260 1.290 1.250 1.260 16,000 20,020 1.2513 1.260 1.260 1.290 1.250 1.260 16,000 1.2513 0.80%
2025-12-16 0 1.250 1.250 1.280 - - 0 0 - 1.250 1.250 1.280 - - 0 - 0.00%
2025-12-15 0 1.250 1.250 1.280 1.250 1.280 69,000 88,260 1.2791 1.250 1.250 1.280 1.250 1.280 69,000 1.2791 -0.79%
2025-12-12 0 1.260 1.260 1.290 1.250 1.270 88,000 110,495 1.2556 1.260 1.260 1.290 1.250 1.270 88,000 1.2556 0.80%
2025-12-11 0 1.250 1.250 1.290 1.250 1.300 54,000 67,835 1.2562 1.250 1.250 1.290 1.250 1.300 54,000 1.2562 -3.85%
2025-12-10 0 1.300 1.260 1.300 1.260 1.300 22,000 27,740 1.2609 1.300 1.260 1.300 1.260 1.300 22,000 1.2609 3.17%
2025-12-09 0 1.260 1.260 1.300 1.260 1.290 106,500 135,225 1.2697 1.260 1.260 1.300 1.260 1.290 106,500 1.2697 -5.97%
2025-12-08 0 1.340 1.290 1.350 1.280 1.340 92,000 118,815 1.2915 1.340 1.290 1.350 1.280 1.340 92,000 1.2915 0.00%
2025-12-05 0 1.340 1.340 1.350 1.280 1.380 22,000 28,945 1.3157 1.340 1.340 1.350 1.280 1.380 22,000 1.3157 3.08%
2025-12-04 0 1.300 1.300 1.350 1.300 1.300 7,500 9,750 1.3000 1.300 1.300 1.350 1.300 1.300 7,500 1.3000 0.00%
2025-12-03 0 1.300 1.300 1.370 1.300 1.390 2,000 2,675 1.3375 1.300 1.300 1.370 1.300 1.390 2,000 1.3375 0.00%
2025-12-02 0 1.300 1.280 1.310 1.280 1.330 32,500 42,195 1.2983 1.300 1.280 1.310 1.280 1.330 32,500 1.2983 1.56%
2025-12-01 0 1.280 1.270 1.280 1.270 1.340 21,500 27,715 1.2891 1.280 1.270 1.280 1.270 1.340 21,500 1.2891 -5.88%
2025-11-28 0 1.360 1.360 1.370 1.290 1.400 11,500 15,555 1.3526 1.360 1.360 1.370 1.290 1.400 11,500 1.3526 -1.45%
2025-11-27 0 1.380 1.280 1.370 - - 0 0 - 1.380 1.280 1.370 - - 0 - 0.00%
2025-11-26 0 1.380 1.380 1.410 1.370 1.490 24,500 35,905 1.4655 1.380 1.380 1.410 1.370 1.490 24,500 1.4655 -6.12%
2025-11-25 0 1.470 1.350 1.470 1.290 1.470 169,500 234,650 1.3844 1.470 1.350 1.470 1.290 1.470 169,500 1.3844 13.95%
2025-11-24 0 1.290 1.280 1.320 1.250 1.290 174,500 219,205 1.2562 1.290 1.280 1.320 1.250 1.290 174,500 1.2562 3.20%
2025-11-21 0 1.250 1.250 1.280 1.250 1.280 87,000 108,810 1.2507 1.250 1.250 1.280 1.250 1.280 87,000 1.2507 -5.30%
2025-11-20 0 1.320 1.320 1.360 1.320 1.420 252,000 344,900 1.3687 1.320 1.320 1.360 1.320 1.420 252,000 1.3687 -6.45%
2025-11-19 0 1.680 1.660 1.680 1.660 1.740 769,000 1,290,725 1.6784 1.411 1.394 1.411 1.394 1.461 915,606 1.4097 1.20%
2025-11-18 0 1.660 1.650 1.660 1.630 1.680 462,500 766,395 1.6571 1.394 1.386 1.394 1.369 1.411 550,673 1.3917 0.61%
2025-11-17 0 1.650 1.650 1.670 1.640 1.700 781,500 1,297,600 1.6604 1.386 1.386 1.403 1.377 1.428 930,489 1.3945 -1.20%
2025-11-14 0 1.670 1.670 1.680 1.650 1.790 1,101,000 1,871,690 1.7000 1.403 1.403 1.411 1.386 1.503 1,310,900 1.4278 -1.18%
2025-11-13 0 1.690 1.690 1.710 1.640 1.710 387,000 656,325 1.6959 1.419 1.419 1.436 1.377 1.436 460,780 1.4244 1.20%
2025-11-12 0 1.670 1.640 1.670 1.640 1.680 314,500 520,700 1.6556 1.403 1.377 1.403 1.377 1.411 374,458 1.3905 -1.18%
2025-11-11 0 1.690 1.670 1.690 1.630 1.700 265,000 439,470 1.6584 1.419 1.403 1.419 1.369 1.428 315,521 1.3928 1.20%
2025-11-10 0 1.670 1.650 1.670 1.640 1.800 491,500 822,920 1.6743 1.403 1.386 1.403 1.377 1.512 585,202 1.4062 -1.76%
2025-11-07 0 1.700 1.600 1.700 1.630 1.700 116,500 192,055 1.6485 1.428 1.344 1.428 1.369 1.428 138,710 1.3846 0.00%
2025-11-06 0 1.700 1.700 1.710 1.600 1.720 80,500 135,890 1.6881 1.428 1.428 1.436 1.344 1.445 95,847 1.4178 -1.16%
2025-11-05 0 1.720 1.580 1.720 1.550 1.730 58,000 94,650 1.6319 1.445 1.327 1.445 1.302 1.453 69,057 1.3706 4.88%
2025-11-04 0 1.640 1.610 1.640 1.640 1.730 359,000 594,390 1.6557 1.377 1.352 1.377 1.377 1.453 427,442 1.3906 -2.96%
2025-11-03 0 1.690 1.660 1.690 1.650 1.730 24,500 40,560 1.6555 1.419 1.394 1.419 1.386 1.453 29,171 1.3904 3.05%
2025-10-31 0 1.640 1.640 1.680 1.640 1.720 53,000 87,015 1.6418 1.377 1.377 1.411 1.377 1.445 63,104 1.3789 0.00%
2025-10-30 0 1.640 1.630 1.680 1.570 1.750 680,000 1,122,180 1.6503 1.377 1.369 1.411 1.319 1.470 809,639 1.3860 4.46%
2025-10-28 0 1.570 1.560 1.610 1.560 1.660 605,500 976,185 1.6122 1.319 1.310 1.352 1.310 1.394 720,936 1.3541 1.95%
2025-10-27 0 1.540 1.490 1.600 1.540 1.600 421,500 668,460 1.5859 1.293 1.251 1.344 1.293 1.344 501,857 1.3320 -0.65%
2025-10-24 0 1.550 1.550 1.560 1.430 1.550 480,500 740,680 1.5415 1.302 1.302 1.310 1.201 1.302 572,105 1.2947 3.33%
2025-10-23 0 1.500 1.420 1.550 - - 0 0 - 1.260 1.193 1.302 - - 0 - 0.00%
2025-10-22 0 1.500 1.420 1.500 - - 0 0 - 1.260 1.193 1.260 - - 0 - 0.00%
2025-10-21 0 1.500 1.500 1.540 1.400 1.500 305,000 450,240 1.4762 1.260 1.260 1.293 1.176 1.260 363,147 1.2398 3.45%
2025-10-20 0 1.450 1.450 1.550 1.450 1.460 57,000 82,660 1.4502 1.218 1.218 1.302 1.218 1.226 67,867 1.2180 -2.03%
2025-10-17 0 1.480 1.390 1.550 1.380 1.540 43,500 64,330 1.4789 1.243 1.167 1.302 1.159 1.293 51,793 1.2421 -0.67%
2025-10-16 0 1.490 1.380 1.490 - - 0 0 - 1.251 1.159 1.251 - - 0 - -0.67%
2025-10-15 0 1.500 1.390 1.560 - - 0 0 - 1.260 1.167 1.310 - - 0 - 0.00%
2025-10-14 0 1.500 1.360 1.550 1.480 1.550 47,500 71,565 1.5066 1.260 1.142 1.302 1.243 1.302 56,556 1.2654 0.00%
2025-10-13 0 1.500 1.450 1.500 1.420 1.550 55,000 84,180 1.5305 1.260 1.218 1.260 1.193 1.302 65,485 1.2855 5.63%
2025-10-10 0 1.420 1.420 1.530 1.420 1.430 15,000 21,315 1.4210 1.193 1.193 1.285 1.193 1.201 17,860 1.1935 0.00%
2025-10-09 0 1.420 1.420 1.540 1.410 1.470 6,000 8,765 1.4608 1.193 1.193 1.293 1.184 1.235 7,144 1.2269 -3.40%
2025-10-08 0 1.470 1.470 1.480 1.380 1.480 11,500 16,910 1.4704 1.235 1.235 1.243 1.159 1.243 13,692 1.2350 -0.68%
2025-10-06 0 1.480 1.400 1.540 1.480 1.480 10,500 15,490 1.4752 1.243 1.176 1.293 1.243 1.243 12,502 1.2390 -3.90%
2025-10-03 0 1.540 1.360 1.540 - - 0 0 - 1.293 1.142 1.293 - - 0 - -0.65%
2025-10-02 0 1.550 1.360 1.550 - - 0 0 - 1.302 1.142 1.302 - - 0 - 0.00%
2025-09-30 0 1.550 1.550 1.560 1.550 1.560 60,500 93,825 1.5508 1.302 1.302 1.310 1.302 1.310 72,034 1.3025 0.00%
2025-09-29 0 1.550 1.550 1.560 1.550 1.560 52,000 80,700 1.5519 1.302 1.302 1.310 1.302 1.310 61,914 1.3034 0.00%
2025-09-26 0 1.550 1.550 1.560 1.550 1.560 111,000 172,120 1.5506 1.302 1.302 1.310 1.302 1.310 132,162 1.3023 -0.64%
2025-09-25 0 1.560 1.550 1.560 1.550 1.570 392,500 608,635 1.5507 1.310 1.302 1.310 1.302 1.319 467,328 1.3024 1.30%
2025-09-24 0 1.540 1.550 1.600 1.470 1.530 914,500 1,387,810 1.5176 1.293 1.302 1.344 1.235 1.285 1,088,845 1.2746 4.05%
2025-09-23 0 1.480 1.480 1.490 1.480 1.490 4,500 6,680 1.4844 1.243 1.243 1.251 1.243 1.251 5,358 1.2468 -1.33%
2025-09-22 0 1.500 1.480 1.510 1.500 1.520 399,000 602,400 1.5098 1.260 1.243 1.268 1.260 1.277 475,067 1.2680 0.00%
2025-09-19 0 1.500 1.480 1.510 1.450 1.530 217,500 327,360 1.5051 1.260 1.243 1.268 1.218 1.285 258,965 1.2641 0.67%
2025-09-18 0 1.490 1.400 1.490 1.360 1.490 519,000 731,075 1.4086 1.251 1.176 1.251 1.142 1.251 617,945 1.1831 9.56%
2025-09-17 0 1.360 1.330 1.360 1.300 1.490 1,143,500 1,556,755 1.3614 1.142 1.117 1.142 1.092 1.251 1,361,502 1.1434 0.00%
2025-09-16 0 1.360 1.360 1.420 1.340 1.390 394,500 540,725 1.3707 1.142 1.142 1.193 1.125 1.167 469,709 1.1512 -1.45%
2025-09-15 0 1.380 1.380 1.420 1.370 1.500 186,500 271,015 1.4532 1.159 1.159 1.193 1.151 1.260 222,055 1.2205 -0.72%
2025-09-12 0 1.390 1.390 1.470 1.380 1.450 20,500 29,300 1.4293 1.167 1.167 1.235 1.159 1.218 24,408 1.2004 -0.71%
2025-09-11 0 1.400 1.400 1.480 1.400 1.420 9,000 12,700 1.4111 1.176 1.176 1.243 1.176 1.193 10,716 1.1852 -1.41%
2025-09-10 0 1.420 1.420 1.470 1.350 1.440 124,500 174,715 1.4033 1.193 1.193 1.235 1.134 1.209 148,235 1.1786 -1.39%
2025-09-09 0 1.440 1.440 1.490 1.400 1.440 19,000 27,315 1.4376 1.209 1.209 1.251 1.176 1.209 22,622 1.2074 -4.00%
2025-09-08 0 1.500 1.450 1.490 - - 0 0 - 1.260 1.218 1.251 - - 0 - 0.00%
2025-09-05 0 1.500 1.450 1.500 1.450 1.500 27,000 39,175 1.4509 1.260 1.218 1.260 1.218 1.260 32,147 1.2186 3.45%
2025-09-04 0 1.450 1.450 1.500 1.420 1.450 2,306 3,240 1.4050 1.218 1.218 1.260 1.193 1.218 2,746 1.1801 2.11%
2025-09-03 0 1.420 1.420 1.500 1.400 1.490 105,000 155,270 1.4788 1.193 1.193 1.260 1.176 1.251 125,018 1.2420 0.00%
2025-09-02 0 1.420 1.410 1.470 1.350 1.490 246,500 360,435 1.4622 1.193 1.184 1.235 1.134 1.251 293,494 1.2281 -2.07%
2025-09-01 0 1.450 1.450 1.480 1.450 1.510 22,500 32,685 1.4527 1.218 1.218 1.243 1.218 1.268 26,790 1.2201 -3.97%
2025-08-29 0 1.510 1.450 1.510 1.480 1.510 1,486,500 2,243,805 1.5095 1.268 1.218 1.268 1.243 1.268 1,769,894 1.2678 -1.95%
2025-08-28 0 1.540 1.530 1.580 1.530 1.540 20,500 31,370 1.5302 1.293 1.285 1.327 1.285 1.293 24,408 1.2852 0.65%
2025-08-27 0 1.530 1.530 1.580 1.500 1.540 33,000 50,150 1.5197 1.285 1.285 1.327 1.260 1.293 39,291 1.2764 2.00%
2025-08-26 0 1.500 1.500 1.530 1.490 1.510 22,000 32,980 1.4991 1.260 1.260 1.285 1.251 1.268 26,194 1.2591 -0.66%
2025-08-25 0 1.510 1.500 1.560 1.500 1.570 35,500 54,780 1.5431 1.268 1.260 1.310 1.260 1.319 42,268 1.2960 0.00%
2025-08-22 0 1.510 1.500 1.510 - - 0 0 - 1.268 1.260 1.268 - - 0 - 0.00%
2025-08-21 0 1.510 1.500 1.510 1.500 1.540 45,000 68,515 1.5226 1.268 1.260 1.268 1.260 1.293 53,579 1.2788 0.67%
2025-08-20 0 1.500 1.500 1.540 1.500 1.550 18,500 28,250 1.5270 1.260 1.260 1.293 1.260 1.302 22,027 1.2825 -3.23%
2025-08-19 0 1.550 1.530 1.580 1.510 1.550 30,500 46,395 1.5211 1.302 1.285 1.327 1.268 1.302 36,315 1.2776 1.97%
2025-08-18 0 1.520 1.520 1.640 1.490 1.640 153,500 243,375 1.5855 1.277 1.277 1.377 1.251 1.377 182,764 1.3316 0.66%
2025-08-15 0 1.510 1.510 1.580 1.500 1.580 19,000 29,280 1.5411 1.268 1.268 1.327 1.260 1.327 22,622 1.2943 0.67%
2025-08-14 0 1.500 1.500 1.560 1.500 1.500 24,000 36,000 1.5000 1.260 1.260 1.310 1.260 1.260 28,575 1.2598 0.00%
2025-08-13 0 1.500 1.500 1.550 1.500 1.500 2,000 3,000 1.5000 1.260 1.260 1.302 1.260 1.260 2,381 1.2598 0.00%
2025-08-12 0 1.500 1.480 1.500 - - 0 0 - 1.260 1.243 1.260 - - 0 - 0.00%
2025-08-11 0 1.500 1.500 1.510 1.500 1.510 17,000 25,650 1.5088 1.260 1.260 1.268 1.260 1.268 20,241 1.2672 0.00%
2025-08-08 0 1.500 1.500 1.590 1.500 1.500 6,000 9,000 1.5000 1.260 1.260 1.335 1.260 1.260 7,144 1.2598 0.00%
2025-08-07 0 1.500 1.500 1.590 1.470 1.500 144,000 214,230 1.4877 1.260 1.260 1.335 1.235 1.260 171,453 1.2495 -2.60%
2025-08-06 0 1.540 1.540 1.560 1.490 1.490 1,000 1,490 1.4900 1.293 1.293 1.310 1.251 1.251 1,191 1.2514 -1.28%
2025-08-05 0 1.560 1.470 1.560 1.560 1.560 4,500 7,020 1.5600 1.310 1.235 1.310 1.310 1.310 5,358 1.3102 0.00%
2025-08-04 0 1.560 1.470 1.600 1.560 1.560 10,000 15,600 1.5600 1.310 1.235 1.344 1.310 1.310 11,906 1.3102 0.00%
2025-08-01 0 1.560 1.560 1.610 1.560 1.560 18,500 28,860 1.5600 1.310 1.310 1.352 1.310 1.310 22,027 1.3102 -4.29%
2025-07-31 0 1.630 1.510 1.550 1.530 1.630 13,000 20,450 1.5731 1.369 1.268 1.302 1.285 1.369 15,478 1.3212 1.87%
2025-07-30 0 1.600 1.540 1.600 1.580 1.660 47,000 74,470 1.5845 1.344 1.293 1.344 1.327 1.394 55,960 1.3308 1.27%
2025-07-29 0 1.580 1.510 1.580 1.520 1.580 13,500 21,095 1.5626 1.327 1.268 1.327 1.277 1.327 16,074 1.3124 3.95%
2025-07-28 0 1.520 1.510 1.550 1.520 1.560 194,500 300,900 1.5470 1.277 1.268 1.302 1.277 1.310 231,580 1.2993 0.66%
2025-07-25 0 1.510 1.510 1.560 1.510 1.560 28,000 42,330 1.5118 1.268 1.268 1.310 1.268 1.310 33,338 1.2697 -3.21%
2025-07-24 0 1.560 1.530 1.560 1.480 1.580 157,000 244,300 1.5561 1.310 1.285 1.310 1.243 1.327 186,931 1.3069 1.96%
2025-07-23 0 1.530 1.530 1.580 1.520 1.580 37,500 57,665 1.5377 1.285 1.285 1.327 1.277 1.327 44,649 1.2915 -3.16%
2025-07-22 0 1.580 1.530 1.580 1.500 1.580 343,000 529,310 1.5432 1.327 1.285 1.327 1.260 1.327 408,391 1.2961 2.60%
2025-07-21 0 1.540 1.540 1.560 1.470 1.540 216,500 330,320 1.5257 1.293 1.293 1.310 1.235 1.293 257,775 1.2814 2.67%
2025-07-18 0 1.500 1.500 1.540 1.470 1.510 256,500 383,920 1.4968 1.260 1.260 1.293 1.235 1.268 305,400 1.2571 0.00%
2025-07-17 0 1.500 1.500 1.560 1.430 1.590 251,500 379,845 1.5103 1.260 1.260 1.310 1.201 1.335 299,447 1.2685 3.45%
2025-07-16 0 1.450 1.450 1.520 1.430 1.520 207,000 303,210 1.4648 1.218 1.218 1.277 1.201 1.277 246,464 1.2302 0.69%
2025-07-15 0 1.440 1.440 1.500 1.440 1.520 101,000 153,240 1.5172 1.209 1.209 1.260 1.209 1.277 120,255 1.2743 -4.00%
2025-07-14 0 1.500 1.480 1.500 1.470 1.500 75,000 112,115 1.4949 1.260 1.243 1.260 1.235 1.260 89,298 1.2555 2.04%
2025-07-11 0 1.470 1.470 1.490 1.430 1.440 2,000 2,870 1.4350 1.235 1.235 1.251 1.201 1.209 2,381 1.2052 -2.00%
2025-07-10 0 1.500 1.500 1.520 1.450 1.500 29,000 42,880 1.4786 1.260 1.260 1.277 1.218 1.260 34,529 1.2419 -1.32%
2025-07-09 0 1.520 1.450 1.520 - - 0 0 - 1.277 1.218 1.277 - - 0 - 0.00%
2025-07-08 0 1.520 1.470 1.520 1.470 1.550 66,000 97,755 1.4811 1.277 1.235 1.277 1.235 1.302 78,583 1.2440 -1.30%
2025-07-07 0 1.540 1.450 1.540 - - 0 0 - 1.293 1.218 1.293 - - 0 - 0.00%
2025-07-04 0 1.540 1.460 1.570 1.460 1.580 14,500 22,660 1.5628 1.293 1.226 1.319 1.226 1.327 17,264 1.3125 -0.65%
2025-07-03 0 1.550 1.600 1.630 1.550 1.600 35,500 56,575 1.5937 1.302 1.344 1.369 1.302 1.344 42,268 1.3385 -6.06%
2025-07-02 0 1.650 1.560 1.650 1.430 1.650 298,000 480,940 1.6139 1.386 1.310 1.386 1.201 1.386 354,812 1.3555 8.55%
2025-06-30 0 1.520 1.520 1.600 1.520 1.690 893,500 1,391,130 1.5569 1.277 1.277 1.344 1.277 1.419 1,063,841 1.3076 -1.30%
2025-06-27 0 1.540 1.470 1.540 1.460 1.550 152,000 233,560 1.5366 1.293 1.235 1.293 1.226 1.302 180,978 1.2905 0.00%
2025-06-26 0 1.540 1.480 1.540 1.460 1.590 218,000 335,950 1.5411 1.293 1.243 1.293 1.226 1.335 259,561 1.2943 6.94%
2025-06-25 0 1.440 1.440 1.510 1.400 1.550 304,500 467,445 1.5351 1.209 1.209 1.268 1.176 1.302 362,551 1.2893 -5.26%
2025-06-24 0 1.520 1.450 1.550 1.470 1.520 255,000 386,465 1.5155 1.277 1.218 1.302 1.235 1.277 303,614 1.2729 3.40%
2025-06-23 0 1.470 1.450 1.470 1.470 1.500 281,000 419,970 1.4946 1.235 1.218 1.235 1.235 1.260 334,571 1.2552 2.08%
2025-06-20 0 1.440 1.400 1.440 - - 0 0 - 1.209 1.176 1.209 - - 0 - -2.04%
2025-06-19 0 1.470 1.400 1.470 1.430 1.500 225,000 336,420 1.4952 1.235 1.176 1.235 1.201 1.260 267,895 1.2558 -2.00%
2025-06-18 0 1.500 1.470 1.510 1.450 1.510 280,000 420,570 1.5020 1.260 1.235 1.268 1.218 1.268 333,381 1.2615 0.00%
2025-06-17 0 1.500 1.430 1.500 1.450 1.500 70,500 104,925 1.4883 1.260 1.201 1.260 1.218 1.260 83,940 1.2500 2.74%
2025-06-16 0 1.460 1.460 1.530 1.460 1.510 54,000 81,340 1.5063 1.226 1.226 1.285 1.226 1.268 64,295 1.2651 -3.31%
2025-06-13 0 1.510 1.510 1.590 1.500 1.520 106,500 160,755 1.5094 1.268 1.268 1.335 1.260 1.277 126,804 1.2677 0.67%
2025-06-12 0 1.500 1.470 1.530 1.470 1.500 170,000 254,985 1.4999 1.260 1.235 1.285 1.235 1.260 202,410 1.2597 0.67%
2025-06-11 0 1.490 1.420 1.490 1.440 1.490 46,000 67,715 1.4721 1.251 1.193 1.251 1.209 1.251 54,770 1.2364 2.76%
2025-06-10 0 1.450 1.420 1.500 1.350 1.450 16,000 22,830 1.4269 1.218 1.193 1.260 1.134 1.218 19,050 1.1984 2.11%
2025-06-09 0 1.420 1.420 1.510 1.400 1.420 13,000 18,420 1.4169 1.193 1.193 1.268 1.176 1.193 15,478 1.1900 -0.70%
2025-06-06 0 1.430 1.350 1.430 - - 0 0 - 1.201 1.134 1.201 - - 0 - -0.69%
2025-06-05 0 1.440 1.350 1.500 - - 0 0 - 1.209 1.134 1.260 - - 0 - 0.00%
2025-06-04 0 1.440 1.430 1.490 1.410 1.460 12,000 17,485 1.4571 1.209 1.201 1.251 1.184 1.226 14,288 1.2238 -4.00%
2025-06-03 0 1.500 1.470 1.500 1.480 1.590 80,500 120,490 1.4968 1.260 1.235 1.260 1.243 1.335 95,847 1.2571 -5.66%
2025-06-02 0 1.590 1.480 1.600 1.460 1.590 2,500 3,850 1.5400 1.335 1.243 1.344 1.226 1.335 2,977 1.2934 -0.62%
2025-05-30 0 1.600 1.600 1.730 1.470 1.600 57,000 90,300 1.5842 1.344 1.344 1.453 1.235 1.344 67,867 1.3305 5.96%
2025-05-29 0 1.510 1.430 - 1.420 1.510 106,000 158,855 1.4986 1.268 1.201 - 1.193 1.268 126,208 1.2587 4.14%
2025-05-28 0 1.450 1.380 1.450 1.400 1.450 130,500 186,945 1.4325 1.218 1.159 1.218 1.176 1.218 155,379 1.2032 0.00%
2025-05-27 0 1.450 1.450 1.510 1.430 1.460 73,000 106,480 1.4586 1.218 1.218 1.268 1.201 1.226 86,917 1.2251 -2.68%
2025-05-26 0 1.490 1.490 1.550 1.420 1.490 20,000 29,460 1.4730 1.251 1.251 1.302 1.193 1.251 23,813 1.2371 -0.67%
2025-05-23 0 1.500 1.450 1.510 1.500 1.510 8,500 12,825 1.5088 1.260 1.218 1.268 1.260 1.268 10,120 1.2672 -1.96%
2025-05-22 0 1.530 1.500 1.530 - - 0 0 - 1.285 1.260 1.285 - - 0 - 0.00%
2025-05-21 0 1.530 1.530 - 1.500 1.540 27,000 41,225 1.5269 1.285 1.285 - 1.260 1.293 32,147 1.2824 -0.65%
2025-05-20 0 1.540 1.440 1.540 - - 0 0 - 1.293 1.209 1.293 - - 0 - 0.00%
2025-05-19 0 1.540 1.430 1.540 - - 0 0 - 1.293 1.201 1.293 - - 0 - -0.65%
2025-05-16 0 1.550 1.460 1.550 - - 0 0 - 1.302 1.226 1.302 - - 0 - 0.00%
2025-05-15 0 1.550 1.430 1.550 1.450 1.550 2,000 3,035 1.5175 1.302 1.201 1.302 1.218 1.302 2,381 1.2745 1.31%
2025-05-14 0 1.530 1.500 1.540 1.530 1.560 7,000 10,780 1.5400 1.285 1.260 1.293 1.285 1.310 8,335 1.2934 -1.29%
2025-05-13 0 1.550 1.550 1.640 - - 0 0 - 1.302 1.302 1.377 - - 0 - 0.00%
2025-05-12 0 1.550 1.550 1.650 1.550 1.570 66,000 102,920 1.5594 1.302 1.302 1.386 1.302 1.319 78,583 1.3097 -1.90%
2025-05-09 0 1.580 1.550 1.580 1.550 1.580 48,000 75,060 1.5638 1.327 1.302 1.327 1.302 1.327 57,151 1.3134 0.00%
2025-05-08 0 1.580 1.550 1.650 1.550 1.580 111,000 172,875 1.5574 1.327 1.302 1.386 1.302 1.327 132,162 1.3081 0.64%
2025-05-07 0 1.570 1.570 1.710 1.570 1.590 88,000 138,500 1.5739 1.319 1.319 1.436 1.319 1.335 104,777 1.3219 -0.63%
2025-05-06 0 1.580 1.540 1.580 - - 0 0 - 1.327 1.293 1.327 - - 0 - 0.00%
2025-05-02 0 1.580 1.570 1.630 1.550 1.580 45,000 70,790 1.5731 1.327 1.319 1.369 1.302 1.327 53,579 1.3212 -4.24%
2025-04-30 0 1.650 1.580 1.650 1.580 1.650 238,500 386,085 1.6188 1.386 1.327 1.386 1.327 1.386 283,969 1.3596 3.12%
2025-04-29 0 1.600 1.600 1.640 1.540 1.600 111,500 174,735 1.5671 1.344 1.344 1.377 1.293 1.344 132,757 1.3162 1.91%
2025-04-28 0 1.570 1.570 1.590 1.520 1.570 294,000 453,375 1.5421 1.319 1.319 1.335 1.277 1.319 350,050 1.2952 -1.26%
2025-04-25 0 1.590 1.540 1.590 1.540 1.590 11,000 17,200 1.5636 1.335 1.293 1.335 1.293 1.335 13,097 1.3133 0.00%
2025-04-24 0 1.590 1.550 1.590 1.480 1.600 30,500 47,360 1.5528 1.335 1.302 1.335 1.243 1.344 36,315 1.3042 3.25%
2025-04-23 0 1.540 1.540 1.600 1.530 1.590 25,500 39,795 1.5606 1.293 1.293 1.344 1.285 1.335 30,361 1.3107 -3.14%
2025-04-22 0 1.590 1.360 1.590 1.560 1.600 55,500 87,650 1.5793 1.335 1.142 1.335 1.310 1.344 66,081 1.3264 -0.62%
2025-04-17 0 1.600 1.600 1.620 1.560 1.600 44,000 69,890 1.5884 1.344 1.344 1.361 1.310 1.344 52,388 1.3341 -1.84%
2025-04-16 0 1.630 1.570 1.630 1.560 1.640 16,000 25,525 1.5953 1.369 1.319 1.369 1.310 1.377 19,050 1.3399 1.87%
2025-04-15 0 1.600 1.550 1.600 1.550 1.600 80,000 126,155 1.5769 1.344 1.302 1.344 1.302 1.344 95,252 1.3244 -1.84%
2025-04-14 0 1.630 1.550 1.640 1.560 1.630 22,000 35,420 1.6100 1.369 1.302 1.377 1.310 1.369 26,194 1.3522 0.00%
2025-04-11 0 1.630 1.560 1.640 - - 0 0 - 1.369 1.310 1.377 - - 0 - 0.00%
2025-04-10 0 1.630 1.620 1.650 1.530 1.650 85,000 134,025 1.5768 1.369 1.361 1.386 1.285 1.386 101,205 1.3243 -1.21%
2025-04-09 0 1.650 1.650 1.690 1.340 1.650 127,500 196,890 1.5442 1.386 1.386 1.419 1.125 1.386 151,807 1.2970 0.00%
2025-04-08 0 1.650 1.550 1.650 1.550 1.650 20,000 32,495 1.6248 1.386 1.302 1.386 1.302 1.386 23,813 1.3646 -2.37%
2025-04-07 0 1.690 1.640 1.690 1.510 1.690 208,500 329,230 1.5790 1.419 1.377 1.419 1.268 1.419 248,249 1.3262 2.42%
2025-04-03 0 1.650 1.650 1.700 1.650 1.650 9,500 15,675 1.6500 1.386 1.386 1.428 1.386 1.386 11,311 1.3858 -1.20%
2025-04-02 0 1.670 1.670 1.690 1.670 1.690 132,000 223,020 1.6895 1.403 1.403 1.419 1.403 1.419 157,165 1.4190 -1.76%
2025-04-01 0 1.700 1.660 1.700 1.660 1.700 147,500 246,910 1.6740 1.428 1.394 1.428 1.394 1.428 175,620 1.4059 0.00%
2025-03-31 0 1.700 1.640 1.700 1.640 1.710 105,000 176,670 1.6826 1.428 1.377 1.428 1.377 1.436 125,018 1.4132 3.03%
2025-03-28 0 1.650 1.650 1.730 1.640 1.660 23,500 38,780 1.6502 1.386 1.386 1.453 1.377 1.394 27,980 1.3860 0.00%
2025-03-27 0 1.650 1.650 1.790 1.640 1.650 12,500 20,615 1.6492 1.386 1.386 1.503 1.377 1.386 14,883 1.3851 1.23%
2025-03-26 0 1.630 1.630 1.660 1.630 1.650 1,500 2,455 1.6367 1.369 1.369 1.394 1.369 1.386 1,786 1.3746 -2.98%
2025-03-25 0 1.680 1.630 1.810 1.610 1.680 58,000 94,665 1.6322 1.411 1.369 1.520 1.352 1.411 69,057 1.3708 0.00%
2025-03-24 0 1.680 1.680 1.800 1.680 1.680 2,000 3,360 1.6800 1.411 1.411 1.512 1.411 1.411 2,381 1.4110 -1.18%
2025-03-21 0 1.700 1.650 1.670 1.610 1.710 35,000 58,410 1.6689 1.428 1.386 1.403 1.352 1.436 41,673 1.4016 -0.58%
2025-03-20 0 1.710 1.710 1.760 1.680 1.750 126,500 216,440 1.7110 1.436 1.436 1.478 1.411 1.470 150,617 1.4370 0.00%
2025-03-19 0 1.710 1.710 1.720 1.690 1.720 47,000 80,265 1.7078 1.436 1.436 1.445 1.419 1.445 55,960 1.4343 1.79%
2025-03-18 0 1.680 1.680 1.780 1.680 1.890 13,000 23,810 1.8315 1.411 1.411 1.495 1.411 1.587 15,478 1.5383 -5.08%
2025-03-17 0 1.770 1.720 1.770 1.700 1.800 118,500 211,985 1.7889 1.487 1.445 1.487 1.428 1.512 141,091 1.5025 -3.80%
2025-03-14 0 1.840 1.770 1.840 1.710 1.840 12,000 21,725 1.8104 1.545 1.487 1.545 1.436 1.545 14,288 1.5205 3.37%
2025-03-13 0 1.780 1.780 1.830 1.680 1.840 108,000 198,315 1.8363 1.495 1.495 1.537 1.411 1.545 128,590 1.5422 -2.73%
2025-03-12 0 1.830 1.800 1.830 1.790 1.840 315,500 572,720 1.8153 1.537 1.512 1.537 1.503 1.545 375,648 1.5246 3.98%
2025-03-11 0 1.760 1.700 1.840 1.650 1.760 51,000 87,765 1.7209 1.478 1.428 1.545 1.386 1.478 60,723 1.4453 2.92%
2025-03-10 0 1.710 1.710 1.820 - - 0 0 - 1.436 1.436 1.529 - - 0 - 0.59%
2025-03-07 0 1.700 1.700 1.830 1.680 1.810 24,000 43,135 1.7973 1.428 1.428 1.537 1.411 1.520 28,575 1.5095 -5.56%
2025-03-06 0 1.800 1.740 1.870 1.720 1.800 29,500 51,775 1.7551 1.512 1.461 1.571 1.445 1.512 35,124 1.4741 4.05%
2025-03-05 0 1.730 1.730 1.780 1.730 1.810 26,500 46,105 1.7398 1.453 1.453 1.495 1.453 1.520 31,552 1.4612 -4.42%
2025-03-04 0 1.810 1.750 1.810 - - 0 0 - 1.520 1.470 1.520 - - 0 - 0.00%
2025-03-03 0 1.810 1.810 1.850 1.780 1.850 59,000 107,480 1.8217 1.520 1.520 1.554 1.495 1.554 70,248 1.5300 -4.74%
2025-02-28 0 1.900 1.900 1.920 1.660 1.900 76,000 137,070 1.8036 1.596 1.596 1.613 1.394 1.596 90,489 1.5148 11.76%
2025-02-27 0 1.700 1.670 - 1.700 1.700 23,500 39,930 1.6991 1.428 1.403 - 1.428 1.428 27,980 1.4271 0.00%
2025-02-26 0 1.700 1.660 1.780 1.640 1.700 114,500 191,585 1.6732 1.428 1.394 1.495 1.377 1.428 136,329 1.4053 0.00%
2025-02-25 0 1.700 1.700 1.770 1.610 1.700 70,500 116,225 1.6486 1.428 1.428 1.487 1.352 1.428 83,940 1.3846 0.59%
2025-02-24 0 1.690 1.690 1.810 1.630 1.850 1,267,500 2,098,910 1.6559 1.419 1.419 1.520 1.369 1.554 1,509,142 1.3908 -0.59%
2025-02-21 0 1.700 1.660 1.720 1.610 1.730 44,500 74,290 1.6694 1.428 1.394 1.445 1.352 1.453 52,984 1.4021 -5.03%
2025-02-20 0 1.790 1.750 1.790 1.700 1.800 69,500 122,440 1.7617 1.503 1.470 1.503 1.428 1.512 82,750 1.4796 -1.10%
2025-02-19 0 1.810 1.780 1.810 1.800 1.810 221,000 399,910 1.8095 1.520 1.495 1.520 1.512 1.520 263,133 1.5198 -2.16%
2025-02-18 0 1.850 1.850 1.900 1.840 1.890 11,000 20,380 1.8527 1.554 1.554 1.596 1.545 1.587 13,097 1.5561 -2.12%
2025-02-17 0 1.890 1.850 1.900 1.830 1.890 45,500 84,265 1.8520 1.587 1.554 1.596 1.537 1.587 54,174 1.5554 -0.53%
2025-02-14 0 1.900 1.900 1.950 1.800 1.950 120,500 230,635 1.9140 1.596 1.596 1.638 1.512 1.638 143,473 1.6075 2.15%
2025-02-13 0 1.860 1.860 1.890 1.840 1.860 35,500 65,560 1.8468 1.562 1.562 1.587 1.545 1.562 42,268 1.5511 0.00%
2025-02-12 0 1.860 1.860 1.980 1.850 1.860 103,000 191,100 1.8553 1.562 1.562 1.663 1.554 1.562 122,636 1.5583 -0.53%
2025-02-11 0 1.870 1.850 1.980 1.840 1.930 2,500 4,705 1.8820 1.571 1.554 1.663 1.545 1.621 2,977 1.5807 2.75%
2025-02-10 0 1.820 1.820 1.960 1.800 1.830 8,500 15,395 1.8112 1.529 1.529 1.646 1.512 1.537 10,120 1.5212 -0.55%
2025-02-07 0 1.830 1.830 1.980 1.830 1.850 43,000 79,540 1.8498 1.537 1.537 1.663 1.537 1.554 51,198 1.5536 -1.08%
2025-02-06 0 1.850 1.850 1.990 1.800 1.850 5,000 9,200 1.8400 1.554 1.554 1.671 1.512 1.554 5,953 1.5454 0.00%
2025-02-05 0 1.850 1.800 1.850 1.800 1.850 28,000 51,575 1.8420 1.554 1.512 1.554 1.512 1.554 33,338 1.5470 0.00%
2025-02-04 0 1.850 1.810 1.900 - - 0 0 - 1.554 1.520 1.596 - - 0 - 0.00%
2025-02-03 0 1.850 1.810 2.000 - - 0 0 - 1.554 1.520 1.680 - - 0 - 0.00%
2025-01-28 0 1.850 1.810 2.000 1.850 1.850 2,500 4,625 1.8500 1.554 1.520 1.680 1.554 1.554 2,977 1.5538 0.00%
2025-01-27 0 1.850 1.850 2.000 - - 0 0 - 1.554 1.554 1.680 - - 0 - 0.54%
2025-01-24 0 1.840 1.840 1.900 1.840 1.840 1,500 2,760 1.8400 1.545 1.545 1.596 1.545 1.545 1,786 1.5454 -3.16%
2025-01-23 0 1.900 1.860 2.000 1.900 1.930 389,000 740,130 1.9026 1.596 1.562 1.680 1.596 1.621 463,161 1.5980 -2.56%
2025-01-22 0 1.950 1.890 1.950 1.980 2.000 50,000 99,960 1.9992 1.638 1.587 1.638 1.663 1.680 59,532 1.6791 4.28%
2025-01-21 0 1.870 1.860 2.000 1.870 1.870 500 935 1.8700 1.571 1.562 1.680 1.571 1.571 595 1.5706 -1.06%
2025-01-20 0 1.890 1.890 2.000 1.890 1.890 2,500 4,725 1.8900 1.587 1.587 1.680 1.587 1.587 2,977 1.5874 -5.50%
2025-01-17 0 2.000 1.870 2.100 1.860 2.000 52,500 103,855 1.9782 1.680 1.571 1.764 1.562 1.680 62,509 1.6614 9.29%
2025-01-16 0 1.830 1.830 1.850 1.820 1.840 381,500 697,825 1.8292 1.537 1.537 1.554 1.529 1.545 454,231 1.5363 -1.08%
2025-01-15 0 1.850 1.850 1.950 1.840 1.850 1,561,500 2,879,175 1.8439 1.554 1.554 1.638 1.545 1.554 1,859,192 1.5486 0.54%
2025-01-14 0 1.840 1.770 1.840 1.830 1.840 925,000 1,700,750 1.8386 1.545 1.487 1.545 1.537 1.545 1,101,347 1.5442 -1.08%
2025-01-13 0 1.860 1.800 1.870 1.660 1.860 14,000 25,310 1.8079 1.562 1.512 1.571 1.394 1.562 16,669 1.5184 0.54%
2025-01-10 0 1.850 1.800 1.900 1.800 1.850 20,000 36,050 1.8025 1.554 1.512 1.596 1.512 1.554 23,813 1.5139 0.00%
2025-01-09 0 1.850 1.780 1.870 1.780 1.850 50,000 90,885 1.8177 1.554 1.495 1.571 1.495 1.554 59,532 1.5267 3.93%
2025-01-08 0 1.780 1.780 1.910 1.780 1.780 27,000 48,060 1.7800 1.495 1.495 1.604 1.495 1.495 32,147 1.4950 0.00%
2025-01-07 0 1.780 1.780 1.910 1.780 1.780 10,500 18,690 1.7800 1.495 1.495 1.604 1.495 1.495 12,502 1.4950 0.00%
2025-01-06 0 1.780 1.780 1.910 1.780 1.800 1,500 2,690 1.7933 1.495 1.495 1.604 1.495 1.512 1,786 1.5062 -1.11%
2025-01-03 0 1.800 1.770 1.910 1.800 1.800 66,000 118,765 1.7995 1.512 1.487 1.604 1.512 1.512 78,583 1.5113 0.00%
2025-01-02 0 1.800 1.800 1.920 1.800 1.810 47,500 85,605 1.8022 1.512 1.512 1.613 1.512 1.520 56,556 1.5136 -5.76%
2024-12-31 0 1.910 1.720 1.820 1.800 1.920 26,000 47,095 1.8113 1.604 1.445 1.529 1.512 1.613 30,957 1.5213 6.11%
2024-12-30 0 1.800 1.800 1.850 1.800 1.810 110,000 199,000 1.8091 1.512 1.512 1.554 1.512 1.520 130,971 1.5194 -1.64%
2024-12-27 0 1.830 1.800 1.900 1.640 1.830 94,500 170,385 1.8030 1.537 1.512 1.596 1.377 1.537 112,516 1.5143 0.00%
2024-12-24 0 1.830 1.820 1.830 1.750 1.830 161,500 289,300 1.7913 1.537 1.529 1.537 1.470 1.537 192,289 1.5045 -3.17%
2024-12-23 0 1.890 1.800 1.890 1.800 1.900 190,000 354,510 1.8658 1.587 1.512 1.587 1.512 1.596 226,223 1.5671 3.28%
2024-12-20 0 1.830 1.830 1.970 1.800 1.890 156,000 283,485 1.8172 1.537 1.537 1.655 1.512 1.587 185,741 1.5262 -3.17%
2024-12-19 0 1.890 1.880 1.960 1.860 1.950 41,500 79,450 1.9145 1.587 1.579 1.646 1.562 1.638 49,412 1.6079 -1.05%
2024-12-18 0 1.910 1.850 1.910 - - 0 0 - 1.604 1.554 1.604 - - 0 - -0.52%
2024-12-17 0 1.920 1.850 1.920 1.700 1.970 44,500 80,125 1.8006 1.613 1.554 1.613 1.428 1.655 52,984 1.5123 -1.03%
2024-12-16 0 1.940 1.840 1.940 - - 0 0 - 1.629 1.545 1.629 - - 0 - 0.00%
2024-12-13 0 1.940 1.850 1.940 - - 0 0 - 1.629 1.554 1.629 - - 0 - -0.51%
2024-12-12 0 1.950 1.840 1.950 1.950 1.950 1,500 2,920 1.9467 1.638 1.545 1.638 1.638 1.638 1,786 1.6350 0.00%
2024-12-11 0 1.950 1.840 1.950 - - 0 0 - 1.638 1.545 1.638 - - 0 - 0.00%
2024-12-10 0 1.950 1.840 1.960 1.840 1.970 106,000 205,570 1.9393 1.638 1.545 1.646 1.545 1.655 126,208 1.6288 3.17%
2024-12-09 0 1.890 1.800 1.890 1.800 1.890 8,500 16,140 1.8988 1.587 1.512 1.587 1.512 1.587 10,120 1.5948 -2.07%
2024-12-06 0 1.930 1.860 1.930 1.850 1.950 75,500 140,285 1.8581 1.621 1.562 1.621 1.554 1.638 89,894 1.5606 1.58%
2024-12-05 0 1.900 1.850 1.900 1.840 1.900 7,500 13,970 1.8627 1.596 1.554 1.596 1.545 1.596 8,930 1.5644 -2.06%
2024-12-04 0 1.940 1.900 1.940 1.840 1.940 24,000 44,465 1.8527 1.629 1.596 1.629 1.545 1.629 28,575 1.5561 2.11%
2024-12-03 0 1.900 1.840 1.900 1.900 1.900 500 950 1.9000 1.596 1.545 1.596 1.596 1.596 595 1.5958 -2.56%
2024-12-02 0 1.950 1.900 1.950 - - 0 0 - 1.638 1.596 1.638 - - 0 - 0.00%
2024-11-29 0 1.950 1.680 1.950 1.700 1.950 2,632,000 4,738,975 1.8005 1.638 1.411 1.638 1.428 1.638 3,133,777 1.5122 1.56%
2024-11-28 0 1.920 1.910 1.920 1.900 1.940 11,000 21,110 1.9191 1.613 1.604 1.613 1.596 1.629 13,097 1.6118 -1.03%
2024-11-27 0 1.940 1.650 1.940 1.800 1.940 10,500 20,115 1.9157 1.629 1.386 1.629 1.512 1.629 12,502 1.6090 0.00%
2024-11-26 0 1.940 1.930 1.940 1.930 1.940 4,000 7,755 1.9388 1.629 1.621 1.629 1.621 1.629 4,763 1.6283 0.00%
2024-11-25 0 1.940 1.880 1.940 1.880 1.940 3,000 5,730 1.9100 1.629 1.579 1.629 1.579 1.629 3,572 1.6042 2.11%
2024-11-22 0 1.900 1.880 1.900 1.880 1.900 2,500 4,730 1.8920 1.596 1.579 1.596 1.579 1.596 2,977 1.5891 0.00%
2024-11-21 0 1.900 1.880 1.900 1.880 1.900 2,500 4,725 1.8900 1.596 1.579 1.596 1.579 1.596 2,977 1.5874 1.06%
2024-11-20 0 1.880 1.860 1.880 1.870 1.900 6,000 11,295 1.8825 1.579 1.562 1.579 1.571 1.596 7,144 1.5811 -1.05%
2024-11-19 0 1.900 1.880 1.900 1.880 1.950 3,000 5,715 1.9050 1.596 1.579 1.596 1.579 1.638 3,572 1.6000 0.00%
2024-11-18 0 1.900 1.880 1.900 1.880 1.950 3,500 6,665 1.9043 1.596 1.579 1.596 1.579 1.638 4,167 1.5994 0.00%
2024-11-15 0 1.900 1.880 1.900 1.880 1.900 2,500 4,720 1.8880 1.596 1.579 1.596 1.579 1.596 2,977 1.5857 1.06%
2024-11-14 0 1.880 1.770 1.890 1.510 1.880 22,500 39,265 1.7451 1.579 1.487 1.587 1.268 1.579 26,790 1.4657 9.94%
2024-11-13 0 1.710 1.710 1.880 1.710 1.740 18,000 30,870 1.7150 1.436 1.436 1.579 1.436 1.461 21,432 1.4404 -2.29%
2024-11-12 0 1.750 1.730 1.800 1.750 1.800 20,000 35,050 1.7525 1.470 1.453 1.512 1.470 1.512 23,813 1.4719 -2.78%
2024-11-11 0 1.800 1.800 1.820 1.800 1.870 31,782 57,799 1.8186 1.512 1.512 1.529 1.512 1.571 37,841 1.5274 -3.74%
2024-11-08 0 1.870 1.870 2.090 - - 0 0 - 1.571 1.571 1.755 - - 0 - 0.54%
2024-11-07 0 1.860 1.860 2.000 1.860 1.920 10,500 19,960 1.9010 1.562 1.562 1.680 1.562 1.613 12,502 1.5966 -2.62%
2024-11-06 0 1.910 1.910 2.080 1.910 1.910 1,500 2,865 1.9100 1.604 1.604 1.747 1.604 1.604 1,786 1.6042 0.53%
2024-11-05 0 1.900 1.900 2.000 1.900 1.950 6,500 12,600 1.9385 1.596 1.596 1.680 1.596 1.638 7,739 1.6281 -3.55%
2024-11-04 0 1.970 1.950 1.970 - - 0 0 - 1.655 1.638 1.655 - - 0 - 0.00%
2024-11-01 0 1.970 1.950 2.150 1.970 2.000 2,000 3,970 1.9850 1.655 1.638 1.806 1.655 1.680 2,381 1.6672 -6.19%
2024-10-31 0 2.100 2.100 - 1.950 2.100 59,500 119,960 2.0161 1.764 1.764 - 1.638 1.764 70,843 1.6933 6.06%
2024-10-30 0 1.980 1.920 1.990 1.980 2.000 15,000 29,750 1.9833 1.663 1.613 1.671 1.663 1.680 17,860 1.6658 0.00%
2024-10-29 0 1.980 1.980 2.000 1.970 1.980 11,500 22,725 1.9761 1.663 1.663 1.680 1.655 1.663 13,692 1.6597 3.13%
2024-10-28 0 1.920 1.920 2.000 - - 0 0 - 1.613 1.613 1.680 - - 0 - 1.05%
2024-10-25 0 1.900 1.900 - 1.900 1.900 500 950 1.9000 1.596 1.596 - 1.596 1.596 595 1.5958 0.00%
2024-10-24 0 1.900 1.900 2.000 1.900 1.900 1,500 2,850 1.9000 1.596 1.596 1.680 1.596 1.596 1,786 1.5958 0.00%
2024-10-23 0 1.900 1.990 2.000 1.900 1.990 1,000 1,945 1.9450 1.596 1.671 1.680 1.596 1.671 1,191 1.6336 0.00%
2024-10-22 0 1.900 1.900 2.000 1.900 1.900 1,500 2,850 1.9000 1.596 1.596 1.680 1.596 1.596 1,786 1.5958 0.00%
2024-10-21 0 1.900 1.900 1.990 1.900 1.950 10,500 20,450 1.9476 1.596 1.596 1.671 1.596 1.638 12,502 1.6358 -2.56%
2024-10-18 0 1.950 1.950 2.000 1.950 1.980 27,500 54,175 1.9700 1.638 1.638 1.680 1.638 1.663 32,743 1.6546 -1.02%
2024-10-17 0 1.970 1.950 1.970 - - 0 0 - 1.655 1.638 1.655 - - 0 - 0.00%
2024-10-16 0 1.970 1.880 1.970 1.850 1.970 33,500 64,030 1.9113 1.655 1.579 1.655 1.554 1.655 39,887 1.6053 0.00%
2024-10-15 0 1.970 1.960 1.970 1.950 1.970 33,000 64,680 1.9600 1.655 1.646 1.655 1.638 1.655 39,291 1.6462 1.03%
2024-10-14 0 1.950 1.950 1.960 1.950 1.990 7,000 13,770 1.9671 1.638 1.638 1.646 1.638 1.671 8,335 1.6522 -2.50%
2024-10-10 0 2.000 1.990 2.000 - - 0 0 - 1.680 1.671 1.680 - - 0 - 0.00%
2024-10-09 0 2.000 2.060 2.080 1.980 2.140 41,500 84,350 2.0325 1.680 1.730 1.747 1.663 1.797 49,412 1.7071 0.00%
2024-10-08 0 2.000 1.960 2.020 2.000 2.350 197,000 422,395 2.1441 1.680 1.646 1.697 1.680 1.974 234,557 1.8008 -14.53%
2024-10-07 0 2.340 2.350 2.510 2.180 2.600 37,000 90,065 2.4342 1.965 1.974 2.108 1.831 2.184 44,054 2.0444 8.84%
2024-10-04 0 2.150 2.030 2.300 1.960 2.150 94,000 196,640 2.0919 1.806 1.705 1.932 1.646 1.806 111,921 1.7570 0.00%
2024-10-03 0 2.150 2.050 2.150 2.170 2.200 52,500 113,720 2.1661 1.806 1.722 1.806 1.823 1.848 62,509 1.8193 -2.27%
2024-10-02 0 2.200 2.120 2.200 2.090 2.210 175,500 384,740 2.1923 1.848 1.781 1.848 1.755 1.856 208,958 1.8412 0.00%
2024-09-30 0 2.200 2.050 2.200 2.090 2.260 112,500 244,765 2.1757 1.848 1.722 1.848 1.755 1.898 133,948 1.8273 2.80%
2024-09-27 0 2.140 2.040 2.140 2.040 2.150 26,000 54,370 2.0912 1.797 1.713 1.797 1.713 1.806 30,957 1.7563 4.90%
2024-09-26 0 2.040 1.990 2.040 1.980 2.050 79,000 160,860 2.0362 1.713 1.671 1.713 1.663 1.722 94,061 1.7102 0.99%
2024-09-25 0 2.020 1.980 2.020 1.980 2.080 6,000 11,975 1.9958 1.697 1.663 1.697 1.663 1.747 7,144 1.6763 -0.49%
2024-09-24 0 2.030 1.990 2.030 1.960 2.320 147,000 292,410 1.9892 1.705 1.671 1.705 1.646 1.949 175,025 1.6707 0.50%
2024-09-23 0 2.020 1.990 2.020 1.990 2.020 6,000 12,090 2.0150 1.697 1.671 1.697 1.671 1.697 7,144 1.6924 -0.98%
2024-09-20 0 2.040 2.000 2.040 1.990 2.040 127,000 253,845 1.9988 1.713 1.680 1.713 1.671 1.713 151,212 1.6787 0.00%
2024-09-19 0 2.040 1.960 2.030 1.980 2.120 179,000 358,115 2.0006 1.713 1.646 1.705 1.663 1.781 213,125 1.6803 -4.23%
2024-09-17 0 2.130 2.030 2.130 2.060 2.140 11,000 22,920 2.0836 1.789 1.705 1.789 1.730 1.797 13,097 1.7500 1.91%
2024-09-16 0 2.090 2.000 2.090 2.000 2.090 17,500 35,275 2.0157 1.755 1.680 1.755 1.680 1.755 20,836 1.6930 0.00%
2024-09-13 0 2.090 1.960 2.090 1.960 2.090 33,000 65,950 1.9985 1.755 1.646 1.755 1.646 1.755 39,291 1.6785 3.98%
2024-09-12 0 2.010 2.010 2.100 1.970 2.120 53,000 105,875 1.9976 1.688 1.688 1.764 1.655 1.781 63,104 1.6778 -7.37%
2024-09-11 0 2.170 2.130 2.170 1.990 2.190 57,000 116,050 2.0360 1.823 1.789 1.823 1.671 1.839 67,867 1.7100 -1.36%
2024-09-10 0 2.200 1.980 2.200 1.930 2.200 111,500 220,505 1.9776 1.848 1.663 1.848 1.621 1.848 132,757 1.6610 4.76%
2024-09-09 0 2.100 2.050 2.100 2.050 2.150 3,500 7,350 2.1000 1.764 1.722 1.764 1.722 1.806 4,167 1.7638 -1.41%
2024-09-05 0 2.130 1.980 2.130 2.010 2.150 7,000 14,720 2.1029 1.789 1.663 1.789 1.688 1.806 8,335 1.7661 0.47%
2024-09-04 0 2.120 2.000 2.120 1.860 2.130 36,000 72,680 2.0189 1.781 1.680 1.781 1.562 1.789 42,863 1.6956 -0.47%
2024-09-03 0 2.130 1.870 2.300 - - 0 0 - 1.789 1.571 1.932 - - 0 - 0.00%
2024-09-02 0 2.130 2.000 2.190 1.980 2.130 32,000 64,200 2.0063 1.789 1.680 1.839 1.663 1.789 38,101 1.6850 -3.18%
2024-08-30 0 2.200 2.190 2.200 2.010 2.200 115,098 243,448 2.1151 1.848 1.839 1.848 1.688 1.848 137,041 1.7765 9.45%
2024-08-29 0 2.010 1.910 2.040 1.770 2.010 145,000 271,845 1.8748 1.688 1.604 1.713 1.487 1.688 172,644 1.5746 7.49%
2024-08-28 0 1.870 1.870 1.970 1.780 1.930 10,000 18,790 1.8790 1.571 1.571 1.655 1.495 1.621 11,906 1.5781 4.47%
2024-08-27 0 1.790 1.710 1.850 1.700 1.790 1,775,500 3,042,880 1.7138 1.503 1.436 1.554 1.428 1.503 2,113,990 1.4394 -1.65%
2024-08-26 0 1.820 1.820 1.850 1.820 1.910 995,500 1,842,165 1.8505 1.529 1.529 1.554 1.529 1.604 1,185,287 1.5542 -18.75%
2024-08-23 0 2.240 2.030 2.240 2.030 2.270 16,500 34,625 2.0985 1.881 1.705 1.881 1.705 1.907 19,646 1.7625 8.74%
2024-08-22 0 2.060 1.960 2.060 - - 0 0 - 1.730 1.646 1.730 - - 0 - 0.00%
2024-08-21 0 2.060 1.970 2.080 1.860 2.070 155,000 312,590 2.0167 1.730 1.655 1.747 1.562 1.739 184,550 1.6938 -0.48%
2024-08-20 0 2.070 2.070 2.090 1.700 2.070 87,000 160,800 1.8483 1.739 1.739 1.755 1.428 1.739 103,586 1.5523 -1.43%
2024-08-19 0 2.100 2.060 2.100 1.790 2.110 944,000 1,872,710 1.9838 1.764 1.730 1.764 1.503 1.772 1,123,969 1.6662 26.51%
2024-08-16 0 1.660 1.630 1.790 1.660 1.790 1,000 1,725 1.7250 1.394 1.369 1.503 1.394 1.503 1,191 1.4488 -6.74%
2024-08-15 0 1.780 1.670 1.780 1.690 1.800 31,500 56,305 1.7875 1.495 1.403 1.495 1.419 1.512 37,505 1.5013 5.33%
2024-08-14 0 1.690 1.550 1.690 1.610 1.700 76,500 128,680 1.6821 1.419 1.302 1.419 1.352 1.428 91,084 1.4128 4.97%
2024-08-13 0 1.610 1.600 1.680 1.550 1.730 30,000 49,315 1.6438 1.352 1.344 1.411 1.302 1.453 35,719 1.3806 3.87%
2024-08-12 0 1.550 1.550 - 1.550 1.550 4,000 6,200 1.5500 1.302 1.302 - 1.302 1.302 4,763 1.3018 0.00%
2024-08-09 0 1.550 1.550 1.680 1.500 1.550 1,000 1,525 1.5250 1.302 1.302 1.411 1.260 1.302 1,191 1.2808 -4.32%
2024-08-08 0 1.620 1.590 1.620 1.550 1.620 16,000 25,510 1.5944 1.361 1.335 1.361 1.302 1.361 19,050 1.3391 4.52%
2024-08-07 0 1.550 1.410 1.710 1.480 1.800 1,500 2,415 1.6100 1.302 1.184 1.436 1.243 1.512 1,786 1.3522 -3.13%
2024-08-06 0 1.600 1.410 1.600 1.410 1.610 11,500 16,295 1.4170 1.344 1.184 1.344 1.184 1.352 13,692 1.1901 13.48%
2024-08-05 0 1.410 1.450 1.630 1.410 1.410 6,000 8,460 1.4100 1.184 1.218 1.369 1.184 1.184 7,144 1.1842 0.71%
2024-08-02 0 1.400 1.400 1.580 1.400 1.410 2,500 3,515 1.4060 1.176 1.176 1.327 1.176 1.184 2,977 1.1809 -6.04%
2024-08-01 0 1.490 1.410 1.710 1.480 1.490 2,000 2,970 1.4850 1.251 1.184 1.436 1.243 1.251 2,381 1.2472 -24.37%
2024-07-31 0 1.970 1.340 1.970 1.280 1.980 53,500 84,220 1.5742 1.655 1.125 1.655 1.075 1.663 63,700 1.3221 50.38%
2024-07-30 0 1.310 1.300 1.310 1.310 1.380 46,000 61,140 1.3291 1.100 1.092 1.100 1.100 1.159 54,770 1.1163 -4.38%
2024-07-29 0 1.370 1.350 1.370 1.300 1.390 153,500 209,105 1.3622 1.151 1.134 1.151 1.092 1.167 182,764 1.1441 -1.44%
2024-07-26 0 1.390 1.320 1.400 1.290 1.500 31,000 43,565 1.4053 1.167 1.109 1.176 1.083 1.260 36,910 1.1803 6.92%
2024-07-25 0 1.300 1.300 - 1.300 1.360 89,000 119,490 1.3426 1.092 1.092 - 1.092 1.142 105,967 1.1276 -5.11%
2024-07-24 0 1.370 1.360 1.500 1.350 1.490 13,224 18,433 1.3939 1.151 1.142 1.260 1.134 1.251 15,745 1.1707 -2.14%
2024-07-23 0 1.400 1.390 1.400 1.380 1.460 405,000 568,605 1.4040 1.176 1.167 1.176 1.159 1.226 482,211 1.1792 -4.11%
2024-07-22 0 1.460 1.460 1.530 1.440 1.460 18,500 26,865 1.4522 1.226 1.226 1.285 1.209 1.226 22,027 1.2196 -3.31%
2024-07-19 0 1.510 1.510 1.570 1.510 1.610 95,500 147,205 1.5414 1.268 1.268 1.319 1.268 1.352 113,707 1.2946 -1.31%
2024-07-18 0 1.530 1.520 1.690 1.500 1.600 86,000 131,705 1.5315 1.285 1.277 1.419 1.260 1.344 102,395 1.2862 -4.38%
2024-07-17 0 1.600 1.600 1.650 1.560 1.650 59,500 96,130 1.6156 1.344 1.344 1.386 1.310 1.386 70,843 1.3569 -2.44%
2024-07-16 0 1.640 1.510 1.600 1.510 1.650 41,000 63,730 1.5544 1.377 1.268 1.344 1.268 1.386 48,816 1.3055 4.46%
2024-07-15 0 1.570 1.500 1.570 1.420 1.760 78,000 116,630 1.4953 1.319 1.260 1.319 1.193 1.478 92,870 1.2558 -5.42%
2024-07-12 0 1.660 1.610 1.670 1.580 1.660 16,000 26,505 1.6566 1.394 1.352 1.403 1.327 1.394 19,050 1.3913 -0.60%
2024-07-11 0 1.670 1.630 1.680 1.640 1.670 46,500 76,645 1.6483 1.403 1.369 1.411 1.377 1.403 55,365 1.3844 -4.57%
2024-07-10 0 1.750 1.740 1.770 1.750 1.830 23,500 41,775 1.7777 1.470 1.461 1.487 1.470 1.537 27,980 1.4930 -4.89%
2024-07-09 0 1.840 1.760 1.840 1.920 1.920 5,000 9,370 1.8740 1.545 1.478 1.545 1.613 1.613 5,953 1.5739 5.14%
2024-07-08 0 1.750 1.750 1.800 1.750 1.750 1,500 2,625 1.7500 1.470 1.470 1.512 1.470 1.470 1,786 1.4698 0.00%
2024-07-05 0 1.750 1.750 1.800 1.750 1.750 1,500 2,625 1.7500 1.470 1.470 1.512 1.470 1.470 1,786 1.4698 0.00%
2024-07-04 0 1.750 1.750 1.810 1.750 1.760 1,500 2,635 1.7567 1.470 1.470 1.520 1.470 1.478 1,786 1.4754 -3.31%
2024-07-03 0 1.810 1.760 1.840 1.770 1.820 4,500 8,155 1.8122 1.520 1.478 1.545 1.487 1.529 5,358 1.5221 -0.55%
2024-07-02 0 1.820 1.820 1.830 1.760 1.850 20,500 37,880 1.8478 1.529 1.529 1.537 1.478 1.554 24,408 1.5519 -4.21%
2024-06-28 0 1.900 1.900 1.910 1.840 1.900 58,500 109,650 1.8744 1.596 1.596 1.604 1.545 1.596 69,653 1.5742 3.83%
2024-06-27 0 1.830 1.910 1.980 1.750 1.910 36,500 64,735 1.7736 1.537 1.604 1.663 1.470 1.604 43,459 1.4896 3.98%
2024-06-26 0 1.760 1.760 1.800 1.760 1.790 6,500 11,545 1.7762 1.478 1.478 1.512 1.478 1.503 7,739 1.4918 -2.22%
2024-06-25 0 1.800 1.780 1.800 1.750 1.800 18,500 32,895 1.7781 1.512 1.495 1.512 1.470 1.512 22,027 1.4934 -0.55%
2024-06-24 0 1.810 1.770 1.820 1.800 1.860 93,500 170,810 1.8268 1.520 1.487 1.529 1.512 1.562 111,325 1.5343 -4.23%
2024-06-21 0 1.890 1.850 1.900 1.850 1.910 10,500 19,825 1.8881 1.587 1.554 1.596 1.554 1.604 12,502 1.5858 -1.05%
2024-06-20 0 1.910 1.840 1.950 1.840 1.910 27,000 51,005 1.8891 1.604 1.545 1.638 1.545 1.604 32,147 1.5866 2.69%
2024-06-19 0 1.860 1.860 1.900 1.850 1.890 25,500 47,695 1.8704 1.562 1.562 1.596 1.554 1.587 30,361 1.5709 -2.11%
2024-06-18 0 1.900 1.880 1.900 1.840 1.900 92,500 174,030 1.8814 1.596 1.579 1.596 1.545 1.596 110,135 1.5802 0.00%
2024-06-17 0 1.900 1.860 1.920 - - 0 0 - 1.596 1.562 1.613 - - 0 - 0.00%
2024-06-14 0 1.900 1.890 1.920 1.890 1.900 25,500 48,435 1.8994 1.596 1.587 1.613 1.587 1.596 30,361 1.5953 0.53%
2024-06-13 0 1.890 1.850 1.870 1.850 1.960 81,000 154,060 1.9020 1.587 1.554 1.571 1.554 1.646 96,442 1.5974 0.00%
2024-06-12 0 1.890 1.820 1.900 1.830 1.900 31,500 59,770 1.8975 1.587 1.529 1.596 1.537 1.596 37,505 1.5936 -0.53%
2024-06-11 0 1.900 1.900 1.950 1.860 1.870 19,000 35,355 1.8608 1.596 1.596 1.638 1.562 1.571 22,622 1.5628 0.00%
2024-06-07 0 1.900 1.820 1.960 1.830 1.900 15,500 29,285 1.8894 1.596 1.529 1.646 1.537 1.596 18,455 1.5868 0.53%
2024-06-06 0 1.890 1.880 1.890 1.880 1.900 8,000 15,155 1.8944 1.587 1.579 1.587 1.579 1.596 9,525 1.5910 0.00%
2024-06-05 0 1.890 1.830 1.890 1.810 1.910 58,500 111,560 1.9070 1.587 1.537 1.587 1.520 1.604 69,653 1.6017 1.07%
2024-06-04 0 1.870 1.850 1.870 - - 0 0 - 1.571 1.554 1.571 - - 0 - 0.00%
2024-06-03 0 1.870 1.860 1.920 1.850 1.900 51,500 96,800 1.8796 1.571 1.562 1.613 1.554 1.596 61,318 1.5787 -0.53%
2024-05-31 0 1.880 1.870 1.950 1.880 2.010 38,000 73,325 1.9296 1.579 1.571 1.638 1.579 1.688 45,245 1.6206 -5.53%
2024-05-30 0 1.990 1.920 2.000 1.910 1.990 4,500 8,755 1.9456 1.671 1.613 1.680 1.604 1.671 5,358 1.6340 1.53%
2024-05-29 0 1.960 1.950 2.000 1.950 1.960 10,500 20,525 1.9548 1.646 1.638 1.680 1.638 1.646 12,502 1.6418 -0.51%
2024-05-28 0 1.970 1.930 1.990 1.930 1.970 16,500 32,165 1.9494 1.655 1.621 1.671 1.621 1.655 19,646 1.6373 -1.01%
2024-05-27 0 1.990 1.940 1.990 1.870 1.990 366,500 695,840 1.8986 1.671 1.629 1.671 1.571 1.671 436,371 1.5946 6.42%
2024-05-24 0 1.870 1.870 1.940 1.830 1.930 323,500 600,730 1.8570 1.571 1.571 1.629 1.537 1.621 385,174 1.5596 -3.61%
2024-05-23 0 1.940 1.940 1.950 1.860 1.940 390,616 735,437 1.8828 1.629 1.629 1.638 1.562 1.629 465,085 1.5813 -2.02%
2024-05-22 0 1.980 1.920 1.990 1.900 1.990 39,000 75,415 1.9337 1.663 1.613 1.671 1.596 1.671 46,435 1.6241 2.59%
2024-05-21 0 1.930 1.930 2.000 1.930 1.940 15,000 29,000 1.9333 1.621 1.621 1.680 1.621 1.629 17,860 1.6238 -0.52%
2024-05-20 0 1.940 1.940 2.000 1.930 1.940 14,000 27,130 1.9379 1.629 1.629 1.680 1.621 1.629 16,669 1.6276 -2.51%
2024-05-17 0 1.990 1.940 2.000 1.870 2.000 52,500 103,545 1.9723 1.671 1.629 1.680 1.571 1.680 62,509 1.6565 -1.00%
2024-05-16 0 2.010 1.870 2.030 1.890 2.020 21,500 43,360 2.0167 1.688 1.571 1.705 1.587 1.697 25,599 1.6938 -0.99%
2024-05-14 0 2.030 1.870 2.030 1.990 2.040 1,000 2,015 2.0150 1.705 1.571 1.705 1.671 1.713 1,191 1.6924 8.56%
2024-05-13 0 1.870 1.870 2.000 1.830 1.870 6,000 11,200 1.8667 1.571 1.571 1.680 1.537 1.571 7,144 1.5678 0.00%
2024-05-10 0 1.870 1.870 2.060 1.830 2.000 14,000 26,670 1.9050 1.571 1.571 1.730 1.537 1.680 16,669 1.6000 -2.60%
2024-05-09 0 1.920 1.850 1.940 - - 0 0 - 1.613 1.554 1.629 - - 0 - 0.00%
2024-05-08 0 1.920 1.840 1.910 1.840 2.040 51,500 100,275 1.9471 1.613 1.545 1.604 1.545 1.713 61,318 1.6353 -6.80%
2024-05-07 0 2.060 2.060 2.080 1.930 2.060 10,000 19,845 1.9845 1.730 1.730 1.747 1.621 1.730 11,906 1.6667 1.48%
2024-05-06 0 2.030 2.030 2.040 1.980 2.040 62,500 125,950 2.0152 1.705 1.705 1.713 1.663 1.713 74,415 1.6925 -2.87%
2024-05-03 0 2.090 2.060 2.270 2.090 2.090 3,500 7,315 2.0900 1.755 1.730 1.907 1.755 1.755 4,167 1.7554 0.00%
2024-05-02 0 2.090 2.090 2.300 2.050 2.360 73,500 156,450 2.1286 1.755 1.755 1.932 1.722 1.982 87,512 1.7877 -12.18%
2024-04-30 0 2.380 2.160 2.270 1.850 2.530 396,500 829,665 2.0925 1.999 1.814 1.907 1.554 2.125 472,091 1.7574 27.27%
2024-04-29 0 1.870 1.800 1.900 1.760 1.870 261,000 471,500 1.8065 1.571 1.512 1.596 1.478 1.571 310,758 1.5173 2.75%
2024-04-26 0 1.820 1.770 1.900 1.730 1.830 272,000 496,710 1.8261 1.529 1.487 1.596 1.453 1.537 323,855 1.5337 -1.09%
2024-04-25 0 1.840 1.840 1.970 1.770 1.840 51,500 94,725 1.8393 1.545 1.545 1.655 1.487 1.545 61,318 1.5448 0.00%
2024-04-24 0 1.840 1.780 1.840 1.700 1.880 386,000 699,670 1.8126 1.545 1.495 1.545 1.428 1.579 459,589 1.5224 -1.08%
2024-04-23 0 1.860 1.760 1.890 1.650 1.990 175,077 330,240 1.8863 1.562 1.478 1.587 1.386 1.671 208,455 1.5842 0.54%
2024-04-22 0 1.850 1.700 1.850 - - 0 0 - 1.554 1.428 1.554 - - 0 - 0.00%
2024-04-19 0 1.850 1.710 1.850 1.620 1.990 52,000 95,665 1.8397 1.554 1.436 1.554 1.361 1.671 61,914 1.5451 -1.07%
2024-04-18 0 1.870 1.820 1.870 1.810 1.890 17,628 32,309 1.8328 1.571 1.529 1.571 1.520 1.587 20,989 1.5394 -1.06%
2024-04-17 0 1.890 1.800 1.990 1.890 1.890 1,000 1,855 1.8550 1.587 1.512 1.671 1.587 1.587 1,191 1.5580 0.00%
2024-04-16 0 1.890 1.820 1.910 1.820 1.910 11,500 21,885 1.9030 1.587 1.529 1.604 1.529 1.604 13,692 1.5983 -5.03%
2024-04-15 0 1.990 1.820 2.030 1.800 1.990 124,000 234,265 1.8892 1.671 1.529 1.705 1.512 1.671 147,640 1.5867 4.74%
2024-04-12 0 1.900 1.830 1.900 1.800 2.030 39,000 73,115 1.8747 1.596 1.537 1.596 1.512 1.705 46,435 1.5746 -6.86%
2024-04-11 0 2.040 2.000 2.040 2.040 2.040 2,500 5,100 2.0400 1.713 1.680 1.713 1.713 1.713 2,977 1.7134 -0.97%
2024-04-10 0 2.060 1.960 2.060 1.900 2.090 26,000 52,015 2.0006 1.730 1.646 1.730 1.596 1.755 30,957 1.6802 -1.44%
2024-04-09 0 2.090 2.040 2.090 2.040 2.100 18,000 37,615 2.0897 1.755 1.713 1.755 1.713 1.764 21,432 1.7551 0.48%
2024-04-08 0 2.080 2.080 2.150 2.060 2.150 14,500 30,200 2.0828 1.747 1.747 1.806 1.730 1.806 17,264 1.7493 -5.45%
2024-04-05 0 2.200 2.200 2.300 2.150 2.200 8,000 17,455 2.1819 1.848 1.848 1.932 1.806 1.848 9,525 1.8325 1.85%
2024-04-03 0 2.160 2.070 2.160 2.070 2.200 13,000 27,500 2.1154 1.814 1.739 1.814 1.739 1.848 15,478 1.7767 -4.85%
2024-04-02 0 2.270 2.090 2.280 2.070 2.290 34,500 76,020 2.2035 1.907 1.755 1.915 1.739 1.923 41,077 1.8507 -0.87%
2024-03-28 0 2.290 2.160 2.300 2.160 2.300 2,500 5,620 2.2480 1.923 1.814 1.932 1.814 1.932 2,977 1.8881 -0.43%
2024-03-27 0 2.300 2.160 2.300 2.150 2.480 1,500 3,490 2.3267 1.932 1.814 1.932 1.806 2.083 1,786 1.9541 0.00%
2024-03-26 0 2.300 2.110 2.250 2.200 2.350 6,500 14,425 2.2192 1.932 1.772 1.890 1.848 1.974 7,739 1.8639 4.55%
2024-03-25 0 2.200 2.110 2.200 - - 0 0 - 1.848 1.772 1.848 - - 0 - 0.00%
2024-03-22 0 2.200 2.200 2.230 2.200 2.200 1,500 3,300 2.2000 1.848 1.848 1.873 1.848 1.848 1,786 1.8477 1.38%
2024-03-21 0 2.170 2.110 2.170 2.100 2.240 3,500 7,605 2.1729 1.823 1.772 1.823 1.764 1.881 4,167 1.8249 -3.12%
2024-03-20 0 2.240 2.230 2.350 2.140 2.240 4,500 9,820 2.1822 1.881 1.873 1.974 1.797 1.881 5,358 1.8328 0.45%
2024-03-19 0 2.230 2.100 2.170 2.100 2.230 11,500 24,430 2.1243 1.873 1.764 1.823 1.764 1.873 13,692 1.7842 4.69%
2024-03-18 0 2.130 2.130 2.180 2.120 2.280 12,000 25,875 2.1563 1.789 1.789 1.831 1.781 1.915 14,288 1.8110 -5.33%
2024-03-15 0 2.250 2.140 2.250 2.280 2.300 16,000 36,740 2.2963 1.890 1.797 1.890 1.915 1.932 19,050 1.9286 -3.85%
2024-03-14 0 2.340 2.140 2.340 2.180 2.400 7,000 15,885 2.2693 1.965 1.797 1.965 1.831 2.016 8,335 1.9059 -2.50%
2024-03-13 0 2.400 2.100 2.410 2.100 2.400 6,000 12,860 2.1433 2.016 1.764 2.024 1.764 2.016 7,144 1.8001 -1.23%
2024-03-12 0 2.430 2.060 2.420 2.360 2.440 10,500 24,940 2.3752 2.041 1.730 2.033 1.982 2.049 12,502 1.9949 2.10%
2024-03-11 0 2.380 2.100 2.380 - - 0 0 - 1.999 1.764 1.999 - - 0 - 0.00%
2024-03-08 0 2.380 2.080 2.380 - - 0 0 - 1.999 1.747 1.999 - - 0 - -0.42%
2024-03-07 0 2.390 2.240 2.470 2.200 2.480 15,000 34,450 2.2967 2.007 1.881 2.075 1.848 2.083 17,860 1.9289 -3.63%
2024-03-06 0 2.480 2.230 2.480 - - 0 0 - 2.083 1.873 2.083 - - 0 - -0.40%
2024-03-05 0 2.490 2.230 2.480 2.410 2.530 6,000 14,645 2.4408 2.091 1.873 2.083 2.024 2.125 7,144 2.0500 -3.86%
2024-03-04 0 2.590 2.230 2.590 2.580 2.680 1,500 3,925 2.6167 2.175 1.873 2.175 2.167 2.251 1,786 2.1977 0.00%
2024-03-01 0 2.590 2.220 2.590 2.580 2.700 2,500 6,585 2.6340 2.175 1.865 2.175 2.167 2.268 2,977 2.2122 2.78%
2024-02-29 0 2.520 2.500 2.520 2.390 2.700 97,500 243,560 2.4981 2.116 2.100 2.116 2.007 2.268 116,088 2.0981 3.70%
2024-02-28 0 2.430 2.220 2.430 2.240 2.430 13,000 30,490 2.3454 2.041 1.865 2.041 1.881 2.041 15,478 1.9698 8.48%
2024-02-27 0 2.240 2.190 2.240 2.170 2.240 17,500 38,745 2.2140 1.881 1.839 1.881 1.823 1.881 20,836 1.8595 3.23%
2024-02-26 0 2.170 2.060 2.170 2.040 2.170 1,000 2,105 2.1050 1.823 1.730 1.823 1.713 1.823 1,191 1.7679 0.93%
2024-02-23 0 2.150 2.150 2.170 2.050 2.140 9,500 19,580 2.0611 1.806 1.806 1.823 1.722 1.797 11,311 1.7310 -0.46%
2024-02-22 0 2.160 2.020 2.160 2.040 2.170 1,500 3,125 2.0833 1.814 1.697 1.814 1.713 1.823 1,786 1.7498 -0.46%
2024-02-21 0 2.170 2.020 2.170 - - 0 0 - 1.823 1.697 1.823 - - 0 - 0.00%
2024-02-20 0 2.170 2.020 2.450 - - 0 0 - 1.823 1.697 2.058 - - 0 - 0.00%
2024-02-19 0 2.170 2.020 2.450 - - 0 0 - 1.823 1.697 2.058 - - 0 - 0.00%
2024-02-16 0 2.170 2.020 2.450 2.170 2.170 2,500 5,425 2.1700 1.823 1.697 2.058 1.823 1.823 2,977 1.8225 0.00%
2024-02-15 0 2.170 2.020 2.170 - - 0 0 - 1.823 1.697 1.823 - - 0 - 0.00%
2024-02-14 0 2.170 2.030 2.170 2.130 2.170 29,000 62,085 2.1409 1.823 1.705 1.823 1.789 1.823 34,529 1.7981 0.00%
2024-02-09 0 2.170 2.010 2.170 2.010 2.180 5,500 11,165 2.0300 1.823 1.688 1.823 1.688 1.831 6,549 1.7050 -3.56%
2024-02-08 0 2.250 2.020 2.250 2.250 2.250 500 1,125 2.2500 1.890 1.697 1.890 1.890 1.890 595 1.8897 2.27%
2024-02-07 0 2.200 2.020 2.200 2.200 2.200 500 1,100 2.2000 1.848 1.697 1.848 1.848 1.848 595 1.8477 2.33%
2024-02-06 0 2.150 2.020 2.150 2.150 2.150 500 1,075 2.1500 1.806 1.697 1.806 1.806 1.806 595 1.8057 2.38%
2024-02-05 0 2.100 2.020 2.100 2.040 2.100 2,000 4,160 2.0800 1.764 1.697 1.764 1.713 1.764 2,381 1.7470 0.00%
2024-02-02 0 2.100 2.100 - 2.100 2.120 13,500 28,380 2.1022 1.764 1.764 - 1.764 1.781 16,074 1.7656 -0.94%
2024-02-01 0 2.120 2.020 2.130 2.010 2.140 17,500 35,680 2.0389 1.781 1.697 1.789 1.688 1.797 20,836 1.7124 -3.64%
2024-01-31 0 2.200 2.010 2.090 2.250 2.270 3,000 6,760 2.2533 1.848 1.688 1.755 1.890 1.907 3,572 1.8925 -2.22%
2024-01-30 0 2.250 2.010 2.250 2.240 2.250 1,000 2,245 2.2450 1.890 1.688 1.890 1.881 1.890 1,191 1.8855 0.00%
2024-01-29 0 2.250 2.250 2.390 2.180 2.210 8,500 18,675 2.1971 1.890 1.890 2.007 1.831 1.856 10,120 1.8453 3.21%
2024-01-26 0 2.180 2.020 2.180 2.180 2.180 1,000 2,180 2.1800 1.831 1.697 1.831 1.831 1.831 1,191 1.8309 4.81%
2024-01-25 0 2.080 2.000 2.080 2.010 2.080 34,500 70,925 2.0558 1.747 1.680 1.747 1.688 1.747 41,077 1.7266 -2.35%
2024-01-24 0 2.130 2.100 2.130 2.100 2.140 4,000 8,450 2.1125 1.789 1.764 1.789 1.764 1.797 4,763 1.7742 -2.29%
2024-01-23 0 2.180 2.100 2.180 - - 500 1,060 2.1200 1.831 1.764 1.831 - - 595 1.7805 -2.68%
2024-01-22 0 2.240 2.110 2.240 2.080 2.270 1,500 3,225 2.1500 1.881 1.772 1.881 1.747 1.907 1,786 1.8057 -2.61%
2024-01-19 0 2.300 2.070 2.300 - - 0 0 - 1.932 1.739 1.932 - - 0 - -2.54%
2024-01-18 0 2.360 2.070 2.250 2.100 2.410 3,000 6,780 2.2600 1.982 1.739 1.890 1.764 2.024 3,572 1.8981 3.06%
2024-01-17 0 2.290 2.110 2.180 2.170 2.400 15,990 35,295 2.2073 1.923 1.772 1.831 1.823 2.016 19,038 1.8539 -0.43%
2024-01-16 0 2.300 2.110 2.190 2.210 2.380 12,500 27,840 2.2272 1.932 1.772 1.839 1.856 1.999 14,883 1.8706 -3.36%
2024-01-15 0 2.380 2.110 2.380 2.130 2.380 1,000 2,255 2.2550 1.999 1.772 1.999 1.789 1.999 1,191 1.8939 5.31%
2024-01-12 0 2.260 2.200 2.250 2.130 2.340 16,500 35,935 2.1779 1.898 1.848 1.890 1.789 1.965 19,646 1.8292 -3.83%
2024-01-11 0 2.350 2.090 2.390 2.230 2.350 3,500 7,865 2.2471 1.974 1.755 2.007 1.873 1.974 4,167 1.8873 2.62%
2024-01-10 0 2.290 2.150 2.300 - - 0 0 - 1.923 1.806 1.932 - - 0 - -2.55%
2024-01-09 0 2.350 2.160 2.350 - - 0 0 - 1.974 1.814 1.974 - - 0 - -1.67%
2024-01-08 0 2.390 2.150 2.390 2.260 2.480 15,000 34,620 2.3080 2.007 1.806 2.007 1.898 2.083 17,860 1.9384 -3.63%
2024-01-05 0 2.480 2.130 2.480 - - 0 0 - 2.083 1.789 2.083 - - 0 - -0.40%
2024-01-04 0 2.490 2.120 2.490 2.260 2.530 1,000 2,395 2.3950 2.091 1.781 2.091 1.898 2.125 1,191 2.0115 -2.35%
2024-01-03 0 2.550 2.220 2.550 - - 0 0 - 2.142 1.865 2.142 - - 0 - -2.30%
2024-01-02 0 2.610 2.500 2.650 2.160 2.690 4,000 9,830 2.4575 2.192 2.100 2.226 1.814 2.259 4,763 2.0640 -5.09%
2023-12-29 0 2.750 2.550 2.620 2.240 2.800 129,158 323,249 2.5027 2.310 2.142 2.200 1.881 2.352 153,781 2.1020 12.70%
2023-12-28 0 2.440 2.250 2.440 2.400 2.500 20,000 48,870 2.4435 2.049 1.890 2.049 2.016 2.100 23,813 2.0522 3.39%
2023-12-27 0 2.360 2.070 2.410 2.050 2.360 19,636 41,012 2.0886 1.982 1.739 2.024 1.722 1.982 23,380 1.7542 11.32%
2023-12-22 0 2.120 2.100 2.120 2.110 2.120 17,500 36,950 2.1114 1.781 1.764 1.781 1.772 1.781 20,836 1.7733 0.47%
2023-12-21 0 2.110 2.060 2.110 2.070 2.180 65,000 135,730 2.0882 1.772 1.730 1.772 1.739 1.831 77,392 1.7538 -3.21%
2023-12-20 0 2.180 2.050 2.200 2.080 2.180 16,000 33,380 2.0863 1.831 1.722 1.848 1.747 1.831 19,050 1.7522 4.81%
2023-12-19 0 2.080 2.080 2.100 2.070 2.160 16,000 33,365 2.0853 1.747 1.747 1.764 1.739 1.814 19,050 1.7514 -3.70%
2023-12-18 0 2.160 2.060 2.160 2.090 2.160 24,000 50,430 2.1013 1.814 1.730 1.814 1.755 1.814 28,575 1.7648 -0.92%
2023-12-15 0 2.180 2.100 2.180 2.060 2.180 70,158 149,004 2.1238 1.831 1.764 1.831 1.730 1.831 83,533 1.7838 0.46%
2023-12-14 0 2.170 2.070 2.260 2.060 2.240 54,000 115,315 2.1355 1.823 1.739 1.898 1.730 1.881 64,295 1.7935 -5.24%
2023-12-13 0 2.290 2.110 2.290 - - 0 0 - 1.923 1.772 1.923 - - 0 - 0.00%
2023-12-12 0 2.290 2.100 2.290 2.110 2.300 1,500 3,340 2.2267 1.923 1.764 1.923 1.772 1.932 1,786 1.8701 0.88%
2023-12-11 0 2.270 2.100 2.300 - - 0 0 - 1.907 1.764 1.932 - - 0 - 0.00%
2023-12-08 0 2.270 2.130 2.270 - - 0 0 - 1.907 1.789 1.907 - - 0 - -1.30%
2023-12-07 0 2.300 2.120 2.300 - - 0 0 - 1.932 1.781 1.932 - - 0 - -2.13%
2023-12-06 0 2.350 2.130 2.300 2.130 2.350 2,000 4,515 2.2575 1.974 1.789 1.932 1.789 1.974 2,381 1.8960 3.07%
2023-12-05 0 2.280 2.120 2.280 - - 0 0 - 1.915 1.781 1.915 - - 0 - 0.00%
2023-12-04 0 2.280 2.150 2.280 - - 0 0 - 1.915 1.806 1.915 - - 0 - -2.98%
2023-12-01 0 2.350 2.230 2.390 2.050 2.390 87,000 190,085 2.1849 1.974 1.873 2.007 1.722 2.007 103,586 1.8350 -2.89%
2023-11-30 0 2.420 2.230 2.300 2.300 2.480 118,000 284,310 2.4094 2.033 1.873 1.932 1.932 2.083 140,496 2.0236 2.11%
2023-11-29 0 2.370 2.310 2.370 2.240 2.370 2,000 4,670 2.3350 1.991 1.940 1.991 1.881 1.991 2,381 1.9611 -0.84%
2023-11-28 0 2.390 2.300 2.430 2.300 2.390 19,500 45,495 2.3331 2.007 1.932 2.041 1.932 2.007 23,218 1.9595 0.84%
2023-11-27 0 2.370 2.310 2.370 2.310 2.370 7,500 17,685 2.3580 1.991 1.940 1.991 1.940 1.991 8,930 1.9804 0.00%
2023-11-24 0 2.370 2.230 2.370 - - 0 0 - 1.991 1.873 1.991 - - 0 - 0.00%
2023-11-23 0 2.370 2.370 2.380 2.240 2.400 1,500 3,505 2.3367 1.991 1.991 1.999 1.881 2.016 1,786 1.9625 -0.84%
2023-11-22 0 2.390 2.210 2.390 - - 0 0 - 2.007 1.856 2.007 - - 0 - 0.00%
2023-11-21 0 2.390 2.300 2.400 2.230 2.490 34,000 78,440 2.3071 2.007 1.932 2.016 1.873 2.091 40,482 1.9377 -0.42%
2023-11-20 0 2.400 2.220 2.400 - - 0 0 - 2.016 1.865 2.016 - - 0 - 0.00%
2023-11-17 0 2.400 2.250 2.400 2.210 2.410 10,000 23,010 2.3010 2.016 1.890 2.016 1.856 2.024 11,906 1.9326 -2.04%
2023-11-16 0 2.450 2.300 2.450 2.300 2.490 5,500 13,055 2.3736 2.058 1.932 2.058 1.932 2.091 6,549 1.9936 -0.81%
2023-11-15 0 2.470 2.310 2.470 2.260 2.490 11,000 27,005 2.4550 2.075 1.940 2.075 1.898 2.091 13,097 2.0619 -0.80%
2023-11-14 0 2.490 2.150 2.490 2.040 2.490 16,500 37,380 2.2655 2.091 1.806 2.091 1.713 2.091 19,646 1.9027 1.22%
2023-11-13 0 2.460 2.250 2.450 2.460 2.460 500 1,230 2.4600 2.066 1.890 2.058 2.066 2.066 595 2.0661 6.96%
2023-11-10 0 2.300 2.100 2.450 2.300 2.300 10,500 24,150 2.3000 1.932 1.764 2.058 1.932 1.932 12,502 1.9317 0.00%
2023-11-09 0 2.300 2.280 2.300 2.090 2.300 346,500 757,290 2.1855 1.932 1.915 1.932 1.755 1.932 412,558 1.8356 -4.96%
2023-11-08 0 2.420 2.310 2.400 2.250 2.500 154,000 359,310 2.3332 2.033 1.940 2.016 1.890 2.100 183,359 1.9596 -3.20%
2023-11-07 0 2.500 2.450 2.500 2.450 2.600 71,000 177,680 2.5025 2.100 2.058 2.100 2.058 2.184 84,536 2.1018 -8.76%
2023-11-06 0 2.740 2.550 2.760 - - 0 0 - 2.301 2.142 2.318 - - 0 - -0.72%
2023-11-03 0 2.760 2.650 2.760 2.390 2.800 70,500 181,475 2.5741 2.318 2.226 2.318 2.007 2.352 83,940 2.1619 -1.43%
2023-11-02 0 2.800 2.390 2.800 - - 0 0 - 2.352 2.007 2.352 - - 0 - -0.36%
2023-11-01 0 2.810 2.500 2.810 - - 0 0 - 2.360 2.100 2.360 - - 0 - -4.10%
2023-10-31 0 2.930 2.550 2.930 2.610 3.080 450,654 1,324,116 2.9382 2.461 2.142 2.461 2.192 2.587 536,569 2.4677 10.57%
2023-10-30 0 2.650 2.260 2.650 2.500 2.650 8,500 22,115 2.6018 2.226 1.898 2.226 2.100 2.226 10,120 2.1852 0.00%
2023-10-27 0 2.650 2.500 2.650 2.550 2.650 1,500 3,925 2.6167 2.226 2.100 2.226 2.142 2.226 1,786 2.1977 -2.93%
2023-10-26 0 2.730 2.550 2.730 2.350 2.730 86,094 212,314 2.4661 2.293 2.142 2.293 1.974 2.293 102,507 2.0712 -4.21%
2023-10-25 0 2.850 2.650 2.940 2.200 2.900 98,500 229,540 2.3304 2.394 2.226 2.469 1.848 2.436 117,279 1.9572 5.56%
2023-10-24 0 2.700 2.560 2.700 2.380 2.700 42,500 105,815 2.4898 2.268 2.150 2.268 1.999 2.268 50,602 2.0911 -1.82%
2023-10-20 0 2.750 2.600 2.750 2.710 2.750 3,000 8,150 2.7167 2.310 2.184 2.310 2.276 2.310 3,572 2.2817 0.00%
2023-10-19 0 2.750 2.710 2.750 - - 0 0 - 2.310 2.276 2.310 - - 0 - 0.00%
2023-10-18 0 2.750 2.710 2.750 - - 0 0 - 2.310 2.276 2.310 - - 0 - 0.00%
2023-10-17 0 2.750 2.720 2.750 2.720 2.890 108,500 300,675 2.7712 2.310 2.284 2.310 2.284 2.427 129,185 2.3275 -6.78%
2023-10-16 0 2.950 2.790 2.950 2.760 2.960 13,500 39,365 2.9159 2.478 2.343 2.478 2.318 2.486 16,074 2.4490 -0.67%
2023-10-13 0 2.970 2.820 2.970 2.810 3.010 4,000 11,500 2.8750 2.494 2.368 2.494 2.360 2.528 4,763 2.4147 -1.66%
2023-10-12 0 3.020 2.910 3.020 2.870 3.140 22,504 65,681 2.9186 2.536 2.444 2.536 2.410 2.637 26,794 2.4513 4.14%
2023-10-11 0 2.900 2.870 2.900 2.900 3.080 113,000 336,735 2.9800 2.436 2.410 2.436 2.436 2.587 134,543 2.5028 -6.15%
2023-10-10 0 3.090 3.090 3.230 3.090 3.420 48,500 155,235 3.2007 2.595 2.595 2.713 2.595 2.872 57,746 2.6882 -14.17%
2023-10-09 0 3.600 3.010 3.600 - - 0 0 - 3.024 2.528 3.024 - - 0 - -2.44%
2023-10-06 0 3.690 3.200 3.690 3.180 3.690 2,000 7,115 3.5575 3.099 2.688 3.099 2.671 3.099 2,381 2.9879 -0.27%
2023-10-05 0 3.700 3.180 3.700 - - 0 0 - 3.108 2.671 3.108 - - 0 - 0.00%
2023-10-04 0 3.700 3.180 3.700 - - 0 0 - 3.108 2.671 3.108 - - 0 - -0.54%
2023-10-03 0 3.720 3.720 3.750 3.630 3.720 6,500 24,045 3.6992 3.124 3.124 3.150 3.049 3.124 7,739 3.1069 -4.12%
2023-09-29 0 3.880 3.880 3.890 3.050 3.890 419,000 1,445,790 3.4506 3.259 3.259 3.267 2.562 3.267 498,880 2.8981 25.16%
2023-09-28 0 3.100 2.980 3.100 2.720 3.230 88,000 262,160 2.9791 2.604 2.503 2.604 2.284 2.713 104,777 2.5021 8.01%
2023-09-27 0 2.870 2.740 2.870 2.780 3.090 2,000 5,820 2.9100 2.410 2.301 2.410 2.335 2.595 2,381 2.4441 -0.69%
2023-09-26 0 2.890 2.760 2.900 2.850 3.090 12,000 34,750 2.8958 2.427 2.318 2.436 2.394 2.595 14,288 2.4322 -0.69%
2023-09-25 0 2.910 2.910 2.990 2.860 3.170 71,000 211,050 2.9725 2.444 2.444 2.511 2.402 2.662 84,536 2.4966 -8.49%
2023-09-22 0 3.180 3.160 3.180 2.950 3.450 80,500 244,535 3.0377 2.671 2.654 2.671 2.478 2.898 95,847 2.5513 0.63%
2023-09-21 0 3.160 3.120 3.160 3.140 3.430 25,000 80,430 3.2172 2.654 2.620 2.654 2.637 2.881 29,766 2.7021 0.00%
2023-09-20 0 3.160 3.150 3.160 3.100 3.730 14,000 45,100 3.2214 2.654 2.646 2.654 2.604 3.133 16,669 2.7056 -5.11%
2023-09-19 0 3.330 3.180 3.340 3.190 3.730 37,500 120,920 3.2245 2.797 2.671 2.805 2.679 3.133 44,649 2.7082 -2.06%
2023-09-18 0 3.400 3.400 3.410 3.350 3.730 4,000 13,880 3.4700 2.856 2.856 2.864 2.814 3.133 4,763 2.9144 -0.58%
2023-09-15 0 3.420 3.420 3.440 3.300 3.730 4,000 13,765 3.4413 2.872 2.872 2.889 2.772 3.133 4,763 2.8902 -3.12%
2023-09-14 0 3.530 3.530 3.580 3.140 3.530 86,000 294,140 3.4202 2.965 2.965 3.007 2.637 2.965 102,395 2.8726 5.37%
2023-09-13 0 3.350 3.350 3.360 3.210 3.430 3,000 9,945 3.3150 2.814 2.814 2.822 2.696 2.881 3,572 2.7842 -2.62%
2023-09-12 0 3.440 3.420 3.440 3.250 3.730 3,000 10,370 3.4567 2.889 2.872 2.889 2.730 3.133 3,572 2.9032 0.58%
2023-09-11 0 3.420 3.400 3.420 3.050 3.730 13,500 45,445 3.3663 2.872 2.856 2.872 2.562 3.133 16,074 2.8273 2.09%
2023-09-07 0 3.350 3.280 3.360 3.230 3.440 3,000 10,000 3.3333 2.814 2.755 2.822 2.713 2.889 3,572 2.7996 -0.30%
2023-09-06 0 3.360 3.340 3.360 3.330 3.760 17,500 59,125 3.3786 2.822 2.805 2.822 2.797 3.158 20,836 2.8376 -4.82%
2023-09-05 0 3.530 3.500 3.530 3.350 3.730 8,500 29,680 3.4918 2.965 2.940 2.965 2.814 3.133 10,120 2.9327 1.73%
2023-09-04 0 3.470 3.280 3.470 3.200 3.730 10,000 34,710 3.4710 2.914 2.755 2.914 2.688 3.133 11,906 2.9152 -2.25%
2023-08-31 0 3.550 3.450 3.550 2.950 3.600 140,100 477,610 3.4091 2.982 2.898 2.982 2.478 3.024 166,809 2.8632 14.89%
2023-08-30 0 3.090 3.090 3.100 2.950 3.100 55,000 166,495 3.0272 2.595 2.595 2.604 2.478 2.604 65,485 2.5425 -3.44%
2023-08-29 0 3.200 3.150 3.240 3.010 3.370 4,000 12,505 3.1263 2.688 2.646 2.721 2.528 2.830 4,763 2.6257 4.23%
2023-08-28 0 3.070 2.950 3.070 3.000 3.350 4,739,500 14,928,980 3.1499 2.578 2.478 2.578 2.520 2.814 5,643,062 2.6455 -2.54%
2023-08-25 0 3.150 3.150 3.180 2.930 3.370 39,500 118,570 3.0018 2.646 2.646 2.671 2.461 2.830 47,030 2.5211 -0.94%
2023-08-24 0 3.180 3.180 3.190 3.010 3.350 1,500 4,835 3.2233 2.671 2.671 2.679 2.528 2.814 1,786 2.7072 1.60%
2023-08-23 0 3.130 3.100 3.130 3.030 3.250 375,500 1,165,570 3.1040 2.629 2.604 2.629 2.545 2.730 447,087 2.6070 -1.88%
2023-08-22 0 3.190 3.150 3.190 2.860 3.200 371,500 1,173,810 3.1597 2.679 2.646 2.679 2.402 2.688 442,325 2.6537 1.27%
2023-08-21 0 3.150 2.900 3.000 2.910 3.210 351,500 1,120,465 3.1877 2.646 2.436 2.520 2.444 2.696 418,512 2.6773 -4.83%
2023-08-18 0 3.310 3.300 3.310 2.880 3.310 253,000 826,900 3.2684 2.780 2.772 2.780 2.419 2.780 301,233 2.7450 -0.30%
2023-08-17 0 3.320 3.300 3.320 2.930 3.320 264,500 850,620 3.2160 2.788 2.772 2.788 2.461 2.788 314,926 2.7010 -0.60%
2023-08-16 0 3.340 3.330 3.340 3.200 3.340 1,000 3,270 3.2700 2.805 2.797 2.805 2.688 2.805 1,191 2.7464 -0.30%
2023-08-15 0 3.350 3.340 3.350 3.080 3.350 3,000 9,655 3.2183 2.814 2.805 2.814 2.587 2.814 3,572 2.7030 0.00%
2023-08-14 0 3.350 3.340 3.350 3.210 3.430 4,500 15,210 3.3800 2.814 2.805 2.814 2.696 2.881 5,358 2.8388 4.36%
2023-08-11 0 3.210 3.000 3.210 3.100 3.420 2,500 8,060 3.2240 2.696 2.520 2.696 2.604 2.872 2,977 2.7078 6.29%
2023-08-10 0 3.020 2.880 3.030 3.030 3.030 1,500 4,545 3.0300 2.536 2.419 2.545 2.545 2.545 1,786 2.5448 4.86%
2023-08-09 0 2.880 2.880 3.010 2.880 2.890 39,500 113,785 2.8806 2.419 2.419 2.528 2.419 2.427 47,030 2.4194 -1.03%
2023-08-08 0 2.910 2.870 3.050 2.910 3.010 4,500 13,235 2.9411 2.444 2.410 2.562 2.444 2.528 5,358 2.4702 -4.59%
2023-08-07 0 3.050 3.010 3.100 3.050 3.440 1,000 3,245 3.2450 2.562 2.528 2.604 2.562 2.889 1,191 2.7254 -4.39%
2023-08-04 0 3.190 3.160 3.200 3.080 3.520 7,500 24,975 3.3300 2.679 2.654 2.688 2.587 2.956 8,930 2.7968 -6.18%
2023-08-03 0 3.400 3.420 3.430 3.000 3.520 3,500 11,835 3.3814 2.856 2.872 2.881 2.520 2.956 4,167 2.8400 -0.87%
2023-08-02 0 3.430 3.400 3.430 3.230 3.450 31,500 107,065 3.3989 2.881 2.856 2.881 2.713 2.898 37,505 2.8547 -0.58%
2023-08-01 0 3.450 3.430 3.450 3.290 3.450 12,000 39,680 3.3067 2.898 2.881 2.898 2.763 2.898 14,288 2.7772 4.55%
2023-07-31 0 3.300 3.290 3.380 2.900 3.300 97,000 293,710 3.0279 2.772 2.763 2.839 2.436 2.772 115,493 2.5431 10.00%
2023-07-28 0 3.000 2.990 3.000 2.860 3.060 6,000 17,660 2.9433 2.520 2.511 2.520 2.402 2.570 7,144 2.4720 0.00%
2023-07-27 0 3.000 2.980 3.090 2.920 3.100 33,000 97,040 2.9406 2.520 2.503 2.595 2.452 2.604 39,291 2.4698 1.69%
2023-07-26 0 2.950 2.830 2.950 2.830 2.970 129,500 373,640 2.8853 2.478 2.377 2.478 2.377 2.494 154,189 2.4233 -0.67%
2023-07-25 0 2.970 2.960 2.970 2.770 3.020 106,000 309,225 2.9172 2.494 2.486 2.494 2.326 2.536 126,208 2.4501 0.34%
2023-07-24 0 2.960 2.870 2.970 2.860 3.040 72,500 213,880 2.9501 2.486 2.410 2.494 2.402 2.553 86,322 2.4777 -2.95%
2023-07-21 0 3.050 3.040 3.200 3.050 3.590 3,112,000 11,034,830 3.5459 2.562 2.553 2.688 2.562 3.015 3,705,287 2.9781 -13.84%
2023-07-20 0 3.540 3.500 3.550 3.250 3.640 281,500 960,485 3.4120 2.973 2.940 2.982 2.730 3.057 335,167 2.8657 -3.01%
2023-07-19 0 3.650 3.600 3.710 3.650 3.700 11,500 42,050 3.6565 3.066 3.024 3.116 3.066 3.108 13,692 3.0710 -1.88%
2023-07-18 0 3.720 3.530 3.720 3.560 3.880 27,500 100,070 3.6389 3.124 2.965 3.124 2.990 3.259 32,743 3.0563 1.09%
2023-07-14 0 3.680 3.530 3.680 - - 0 0 - 3.091 2.965 3.091 - - 0 - 0.00%
2023-07-13 0 3.680 3.650 3.680 3.540 3.680 279,500 1,015,815 3.6344 3.091 3.066 3.091 2.973 3.091 332,785 3.0525 1.66%
2023-07-12 0 3.620 3.560 3.620 3.520 3.620 361,000 1,293,530 3.5832 3.040 2.990 3.040 2.956 3.040 429,823 3.0094 1.97%
2023-07-11 0 3.550 3.550 3.620 3.550 3.870 341,500 1,245,055 3.6458 2.982 2.982 3.040 2.982 3.250 406,605 3.0621 -4.83%
2023-07-10 0 3.730 3.650 3.730 3.570 3.870 876,000 3,253,065 3.7135 3.133 3.066 3.133 2.998 3.250 1,043,005 3.1189 3.61%
2023-07-07 0 3.600 3.550 3.600 3.540 3.780 362,500 1,319,545 3.6401 3.024 2.982 3.024 2.973 3.175 431,609 3.0573 0.00%
2023-07-06 0 3.600 3.600 3.700 3.600 3.720 413,000 1,512,365 3.6619 3.024 3.024 3.108 3.024 3.124 491,736 3.0756 -3.49%
2023-07-05 0 3.730 3.650 3.740 3.560 3.850 1,155,998 4,286,422 3.7080 3.133 3.066 3.141 2.990 3.234 1,376,383 3.1143 0.81%
2023-07-04 0 3.700 3.690 3.740 3.700 3.900 689,500 2,590,095 3.7565 3.108 3.099 3.141 3.108 3.276 820,950 3.1550 -4.64%
2023-07-03 0 3.880 3.820 3.920 3.820 3.980 4,337,500 16,488,405 3.8014 3.259 3.208 3.292 3.208 3.343 5,164,422 3.1927 -2.51%
2023-06-30 0 3.980 3.850 3.980 3.820 4.100 786,000 3,090,280 3.9317 3.343 3.234 3.343 3.208 3.444 935,847 3.3021 -2.69%
2023-06-29 0 4.090 4.070 4.120 3.970 4.320 560,000 2,328,935 4.1588 3.435 3.418 3.460 3.334 3.628 666,761 3.4929 0.74%
2023-06-28 0 4.060 4.060 4.070 4.060 4.320 564,000 2,359,600 4.1837 3.410 3.410 3.418 3.410 3.628 671,524 3.5138 -7.09%
2023-06-27 0 4.370 4.250 4.370 4.160 4.600 399,000 1,714,000 4.2957 3.670 3.569 3.670 3.494 3.863 475,067 3.6079 -1.13%
2023-06-26 0 4.420 4.220 4.420 4.140 4.700 648,000 2,815,765 4.3453 3.712 3.544 3.712 3.477 3.947 771,538 3.6495 0.45%
2023-06-23 0 4.400 4.370 4.420 4.280 4.490 288,000 1,262,165 4.3825 3.695 3.670 3.712 3.595 3.771 342,906 3.6808 3.04%
2023-06-21 0 4.270 4.270 4.380 4.170 4.370 308,076 1,308,909 4.2487 3.586 3.586 3.679 3.502 3.670 366,809 3.5684 -1.39%
2023-06-20 0 4.330 4.250 4.390 4.290 4.570 495,000 2,185,665 4.4155 3.637 3.569 3.687 3.603 3.838 589,369 3.7085 -1.59%
2023-06-19 0 4.400 4.350 4.450 4.290 4.460 396,500 1,743,950 4.3984 3.695 3.653 3.737 3.603 3.746 472,091 3.6941 -0.68%
2023-06-16 0 4.430 4.430 4.470 4.360 4.630 308,000 1,389,225 4.5105 3.721 3.721 3.754 3.662 3.889 366,719 3.7883 -3.70%
2023-06-15 0 4.600 4.500 4.650 4.400 4.700 449,000 2,033,865 4.5298 3.863 3.779 3.905 3.695 3.947 534,600 3.8045 0.00%
2023-06-14 0 4.600 4.460 4.620 4.600 4.780 280,500 1,317,285 4.6962 3.863 3.746 3.880 3.863 4.015 333,976 3.9443 -1.08%
2023-06-13 0 4.650 4.620 4.750 4.610 4.730 254,000 1,183,435 4.6592 3.905 3.880 3.989 3.872 3.973 302,424 3.9132 -1.90%
2023-06-12 0 4.740 4.710 4.780 4.690 4.800 254,500 1,213,415 4.7678 3.981 3.956 4.015 3.939 4.031 303,019 4.0044 0.85%
2023-06-09 0 4.700 4.660 4.750 4.670 4.800 220,000 1,032,105 4.6914 3.947 3.914 3.989 3.922 4.031 261,942 3.9402 -0.63%
2023-06-08 0 4.730 4.660 4.870 4.630 5.000 296,000 1,409,885 4.7631 3.973 3.914 4.090 3.889 4.199 352,431 4.0005 1.07%
2023-06-07 0 4.680 4.680 4.720 4.610 4.760 222,500 1,047,260 4.7068 3.931 3.931 3.964 3.872 3.998 264,918 3.9531 -0.43%
2023-06-06 0 4.700 4.600 4.710 4.680 4.730 197,000 928,355 4.7125 3.947 3.863 3.956 3.931 3.973 234,557 3.9579 -0.84%
2023-06-05 0 4.740 4.710 4.790 4.690 4.840 229,000 1,090,345 4.7613 3.981 3.956 4.023 3.939 4.065 272,658 3.9990 -1.04%
2023-06-02 0 4.790 4.700 4.810 4.690 4.830 232,584 1,115,085 4.7943 4.023 3.947 4.040 3.939 4.057 276,925 4.0267 0.84%
2023-06-01 0 4.750 4.700 4.760 4.710 4.980 489,500 2,382,705 4.8676 3.989 3.947 3.998 3.956 4.183 582,821 4.0882 -2.74%
2023-05-31 0 5.000 4.700 5.000 4.680 5.000 277,500 1,324,585 4.7733 4.102 3.856 4.102 3.839 4.102 338,251 3.9160 3.95%
2023-05-30 0 4.810 4.730 4.810 4.690 4.880 295,000 1,416,515 4.8017 3.946 3.880 3.946 3.848 4.004 359,583 3.9393 0.63%
2023-05-29 0 4.780 4.670 4.790 4.620 4.880 350,354 1,671,791 4.7717 3.921 3.831 3.930 3.790 4.004 427,055 3.9147 0.63%
2023-05-25 0 4.750 4.570 4.800 4.600 4.780 368,000 1,729,235 4.6990 3.897 3.749 3.938 3.774 3.921 448,564 3.8550 -0.42%
2023-05-24 0 4.770 4.610 4.820 4.610 4.810 262,500 1,247,550 4.7526 3.913 3.782 3.954 3.782 3.946 319,968 3.8990 -0.21%
2023-05-23 0 4.780 4.700 4.810 4.620 4.950 376,500 1,821,645 4.8384 3.921 3.856 3.946 3.790 4.061 458,925 3.9694 -0.62%
2023-05-22 0 4.810 4.810 4.900 4.700 4.840 273,000 1,304,020 4.7766 3.946 3.946 4.020 3.856 3.971 332,766 3.9187 -1.23%
2023-05-19 0 4.870 4.850 4.890 4.820 5.140 325,876 1,627,532 4.9943 3.995 3.979 4.012 3.954 4.217 397,218 4.0973 -0.20%
2023-05-18 0 4.880 4.870 4.880 4.740 4.880 235,000 1,134,220 4.8265 4.004 3.995 4.004 3.889 4.004 286,447 3.9596 1.88%
2023-05-17 0 4.790 4.780 4.820 4.660 4.950 233,500 1,117,180 4.7845 3.930 3.921 3.954 3.823 4.061 284,619 3.9252 1.70%
2023-05-16 0 4.710 4.700 4.840 4.700 4.880 212,500 1,022,495 4.8117 3.864 3.856 3.971 3.856 4.004 259,021 3.9475 -1.67%
2023-05-15 0 4.790 4.770 4.800 4.720 4.970 210,000 1,004,835 4.7849 3.930 3.913 3.938 3.872 4.077 255,974 3.9255 0.84%
2023-05-12 0 4.750 4.720 4.800 4.690 4.810 351,000 1,666,580 4.7481 3.897 3.872 3.938 3.848 3.946 427,842 3.8953 -1.86%
2023-05-11 0 4.840 4.770 4.850 4.640 4.880 616,500 2,970,110 4.8177 3.971 3.913 3.979 3.807 4.004 751,467 3.9524 1.04%
2023-05-10 0 4.790 4.760 4.800 4.720 4.870 310,500 1,492,460 4.8066 3.930 3.905 3.938 3.872 3.995 378,476 3.9433 0.00%
2023-05-09 0 4.790 4.700 4.800 4.740 4.880 291,500 1,395,405 4.7870 3.930 3.856 3.938 3.889 4.004 355,316 3.9272 -2.24%
2023-05-08 0 4.900 4.800 4.900 4.780 4.980 551,000 2,710,295 4.9189 4.020 3.938 4.020 3.921 4.086 671,627 4.0354 -1.80%
2023-05-05 0 4.990 4.920 5.000 4.810 5.000 606,500 2,979,345 4.9124 4.094 4.036 4.102 3.946 4.102 739,277 4.0301 2.89%
2023-05-04 0 4.850 4.800 4.860 4.760 4.890 382,000 1,847,780 4.8371 3.979 3.938 3.987 3.905 4.012 465,629 3.9684 0.83%
2023-05-03 0 4.810 4.800 4.840 4.700 5.140 216,230 1,043,354 4.8252 3.946 3.938 3.971 3.856 4.217 263,568 3.9586 1.26%
2023-05-02 0 4.750 4.700 4.800 4.690 4.870 254,000 1,199,870 4.7239 3.897 3.856 3.938 3.848 3.995 309,607 3.8755 -1.04%
2023-04-28 0 4.800 4.720 4.810 4.760 4.810 231,500 1,108,100 4.7866 3.938 3.872 3.946 3.905 3.946 282,181 3.9269 -0.41%
2023-04-27 0 4.820 4.800 4.820 4.680 4.990 401,000 1,934,575 4.8244 3.954 3.938 3.954 3.839 4.094 488,789 3.9579 -1.03%
2023-04-26 0 4.870 4.850 4.900 4.580 5.100 645,500 3,147,120 4.8755 3.995 3.979 4.020 3.757 4.184 786,815 3.9998 4.51%
2023-04-25 0 4.660 4.610 4.760 4.440 5.080 445,000 2,062,325 4.6344 3.823 3.782 3.905 3.643 4.168 542,421 3.8021 -2.31%
2023-04-24 0 4.770 4.770 4.790 4.770 4.950 320,000 1,558,725 4.8710 3.913 3.913 3.930 3.913 4.061 390,056 3.9962 -3.44%
2023-04-21 0 4.940 4.940 4.970 4.900 5.060 281,500 1,387,850 4.9302 4.053 4.053 4.077 4.020 4.151 343,127 4.0447 -0.20%
2023-04-20 0 4.950 4.950 4.990 4.930 5.180 273,000 1,364,515 4.9982 4.061 4.061 4.094 4.045 4.250 332,766 4.1005 -1.59%
2023-04-19 0 5.030 4.930 5.070 4.920 5.070 246,000 1,240,470 5.0426 4.127 4.045 4.159 4.036 4.159 299,855 4.1369 -0.59%
2023-04-18 0 5.060 5.040 5.110 5.030 5.430 250,500 1,280,970 5.1137 4.151 4.135 4.192 4.127 4.455 305,340 4.1952 -1.56%
2023-04-17 0 5.140 5.110 5.140 5.080 5.170 230,500 1,184,055 5.1369 4.217 4.192 4.217 4.168 4.241 280,962 4.2143 0.59%
2023-04-14 0 5.110 5.070 5.200 5.010 5.230 320,110 1,627,597 5.0845 4.192 4.159 4.266 4.110 4.291 390,190 4.1713 1.79%
2023-04-13 0 5.020 5.010 5.020 5.010 5.100 222,000 1,121,930 5.0537 4.118 4.110 4.118 4.110 4.184 270,601 4.1461 -0.99%
2023-04-12 0 5.070 5.010 5.090 5.010 5.140 261,500 1,324,670 5.0657 4.159 4.110 4.176 4.110 4.217 318,749 4.1558 -0.59%
2023-04-11 0 5.100 5.090 5.110 5.080 5.240 327,000 1,680,510 5.1392 4.184 4.176 4.192 4.168 4.299 398,588 4.2162 -3.59%
2023-04-06 0 5.290 5.180 5.370 5.100 5.460 304,500 1,600,695 5.2568 4.340 4.250 4.406 4.184 4.479 371,162 4.3127 -3.47%
2023-04-04 0 5.480 5.450 5.560 5.390 5.570 442,858 2,430,834 5.4890 4.496 4.471 4.561 4.422 4.570 539,810 4.5031 0.00%
2023-04-03 0 5.480 5.470 5.500 5.200 5.530 746,090 4,025,857 5.3959 4.496 4.488 4.512 4.266 4.537 909,427 4.4268 4.38%
2023-03-31 0 5.250 5.210 5.320 5.110 5.360 774,500 4,085,410 5.2749 4.307 4.274 4.365 4.192 4.397 944,057 4.3275 1.35%
2023-03-30 0 5.180 5.140 5.250 4.930 5.290 832,500 4,300,780 5.1661 4.250 4.217 4.307 4.045 4.340 1,014,754 4.2382 6.15%
2023-03-29 0 4.880 4.850 5.140 4.870 5.280 407,866 2,043,732 5.0108 4.004 3.979 4.217 3.995 4.332 497,158 4.1108 -2.59%
2023-03-28 0 5.010 5.010 5.090 4.960 5.200 305,500 1,552,950 5.0833 4.110 4.110 4.176 4.069 4.266 372,381 4.1703 -0.99%
2023-03-27 0 5.060 5.050 5.230 5.060 5.440 422,000 2,192,795 5.1962 4.151 4.143 4.291 4.151 4.463 514,386 4.2629 -3.80%
2023-03-24 0 5.260 5.230 5.300 5.100 5.370 332,500 1,739,700 5.2322 4.315 4.291 4.348 4.184 4.406 405,292 4.2925 -2.77%
2023-03-23 0 5.410 5.250 5.410 5.170 5.440 373,000 1,967,305 5.2743 4.438 4.307 4.438 4.241 4.463 454,659 4.3270 2.27%
2023-03-22 0 5.290 5.150 5.300 5.130 5.370 326,500 1,710,255 5.2381 4.340 4.225 4.348 4.209 4.406 397,979 4.2974 1.34%
2023-03-21 0 5.220 5.150 5.260 5.130 5.310 298,000 1,550,265 5.2022 4.282 4.225 4.315 4.209 4.356 363,239 4.2679 1.36%
2023-03-20 0 5.150 5.150 5.320 5.150 5.520 345,000 1,821,645 5.2801 4.225 4.225 4.365 4.225 4.529 420,529 4.3318 -5.33%
2023-03-17 0 5.440 5.430 5.490 5.160 5.800 651,500 3,578,170 5.4922 4.463 4.455 4.504 4.233 4.758 794,129 4.5058 5.63%
2023-03-16 0 5.150 5.150 5.330 5.060 5.390 204,000 1,071,895 5.2544 4.225 4.225 4.373 4.151 4.422 248,660 4.3107 -2.65%
2023-03-15 0 5.290 5.280 5.360 5.230 5.410 289,000 1,538,575 5.3238 4.340 4.332 4.397 4.291 4.438 352,269 4.3676 -1.31%
2023-03-14 0 5.360 5.350 5.390 5.240 5.410 317,000 1,688,425 5.3263 4.397 4.389 4.422 4.299 4.438 386,399 4.3696 1.52%
2023-03-13 0 5.280 5.100 5.350 5.160 5.340 288,500 1,509,160 5.2311 4.332 4.184 4.389 4.233 4.381 351,660 4.2915 0.76%
2023-03-10 0 5.240 5.200 5.240 5.220 5.410 215,500 1,132,820 5.2567 4.299 4.266 4.299 4.282 4.438 262,678 4.3126 -0.19%
2023-03-09 0 5.250 5.220 5.250 5.220 5.340 334,000 1,758,700 5.2656 4.307 4.282 4.307 4.282 4.381 407,121 4.3199 -0.19%
2023-03-08 0 5.260 5.120 5.260 5.170 5.310 263,500 1,383,375 5.2500 4.315 4.200 4.315 4.241 4.356 321,186 4.3071 0.77%
2023-03-07 0 5.220 5.180 5.290 5.220 5.450 298,500 1,586,505 5.3149 4.282 4.250 4.340 4.282 4.471 363,849 4.3603 -0.76%
2023-03-06 0 5.260 5.250 5.360 5.220 5.510 281,000 1,485,055 5.2849 4.315 4.307 4.397 4.282 4.520 342,518 4.3357 -2.59%
2023-03-03 0 5.400 5.400 5.410 5.280 5.500 238,000 1,268,330 5.3291 4.430 4.430 4.438 4.332 4.512 290,104 4.3720 1.89%
2023-03-02 0 5.300 5.250 5.290 5.230 5.400 262,500 1,390,780 5.2982 4.348 4.307 4.340 4.291 4.430 319,968 4.3466 -1.30%
2023-03-01 0 5.370 5.370 5.490 5.270 5.540 231,000 1,238,135 5.3599 4.406 4.406 4.504 4.323 4.545 281,571 4.3972 -2.36%
2023-02-28 0 5.500 5.220 5.500 5.210 5.540 268,500 1,417,320 5.2787 4.512 4.282 4.512 4.274 4.545 327,281 4.3306 5.16%
2023-02-27 0 5.230 5.200 5.230 5.200 5.420 221,000 1,161,550 5.2559 4.291 4.266 4.291 4.266 4.447 269,382 4.3119 -2.43%
2023-02-24 0 5.360 5.350 5.410 5.360 5.470 193,000 1,041,605 5.3969 4.397 4.389 4.438 4.397 4.488 235,252 4.4276 -1.29%
2023-02-23 0 5.430 5.390 5.450 5.330 5.430 186,000 1,000,765 5.3805 4.455 4.422 4.471 4.373 4.455 226,720 4.4141 2.45%
2023-02-22 0 5.300 5.300 5.330 5.300 5.590 250,000 1,367,325 5.4693 4.348 4.348 4.373 4.348 4.586 304,731 4.4870 -4.85%
2023-02-21 0 5.570 5.540 5.560 5.410 5.670 195,000 1,094,295 5.6118 4.570 4.545 4.561 4.438 4.652 237,690 4.6039 -0.36%
2023-02-20 0 5.590 5.550 5.580 5.440 5.720 241,000 1,350,115 5.6021 4.586 4.553 4.578 4.463 4.693 293,761 4.5960 1.82%
2023-02-17 0 5.490 5.470 5.480 5.350 5.730 250,000 1,382,350 5.5294 4.504 4.488 4.496 4.389 4.701 304,731 4.5363 1.48%
2023-02-16 0 5.410 5.400 5.440 5.160 5.500 265,500 1,426,795 5.3740 4.438 4.430 4.463 4.233 4.512 323,624 4.4088 4.44%
2023-02-15 0 5.180 5.160 5.280 5.160 5.310 275,500 1,443,775 5.2406 4.250 4.233 4.332 4.233 4.356 335,814 4.2993 -1.15%
2023-02-14 0 5.240 5.230 5.290 5.240 5.520 394,500 2,114,635 5.3603 4.299 4.291 4.340 4.299 4.529 480,866 4.3976 0.19%
2023-02-13 0 5.230 5.150 5.290 5.110 5.360 210,500 1,110,010 5.2732 4.291 4.225 4.340 4.192 4.397 256,583 4.3261 -1.32%
2023-02-10 0 5.300 5.120 5.330 5.100 5.540 198,500 1,062,490 5.3526 4.348 4.200 4.373 4.184 4.545 241,956 4.3912 -0.38%
2023-02-09 0 5.320 5.280 5.390 5.160 5.420 229,000 1,217,470 5.3165 4.365 4.332 4.422 4.233 4.447 279,134 4.3616 -0.37%
2023-02-08 0 5.340 5.310 5.370 5.240 5.380 213,000 1,133,095 5.3197 4.381 4.356 4.406 4.299 4.414 259,631 4.3643 0.19%
2023-02-07 0 5.330 5.300 5.340 5.330 5.600 217,000 1,177,175 5.4248 4.373 4.348 4.381 4.373 4.594 264,507 4.4505 -3.96%
2023-02-06 0 5.550 5.200 5.550 5.140 5.630 640,500 3,382,915 5.2817 4.553 4.266 4.553 4.217 4.619 780,721 4.3331 7.77%
2023-02-03 0 5.150 5.090 5.150 4.980 5.160 527,500 2,677,650 5.0761 4.225 4.176 4.225 4.086 4.233 642,982 4.1644 0.78%
2023-02-02 0 5.110 5.100 5.120 4.990 5.270 321,500 1,629,625 5.0688 4.192 4.184 4.200 4.094 4.323 391,884 4.1584 0.20%
2023-02-01 0 5.100 5.060 5.100 4.890 5.100 219,000 1,108,225 5.0604 4.184 4.151 4.184 4.012 4.184 266,944 4.1515 2.00%
2023-01-31 0 5.000 5.000 5.020 4.990 5.260 317,500 1,614,435 5.0848 4.102 4.102 4.118 4.094 4.315 387,008 4.1716 -3.85%
2023-01-30 0 5.200 5.190 5.200 5.200 5.650 675,000 3,633,795 5.3834 4.266 4.258 4.266 4.266 4.635 822,774 4.4165 -7.80%
2023-01-27 0 5.640 5.630 5.650 5.360 5.730 277,000 1,552,420 5.6044 4.627 4.619 4.635 4.397 4.701 337,642 4.5978 1.44%
2023-01-26 0 5.560 5.460 5.590 5.420 5.600 263,000 1,449,515 5.5115 4.561 4.479 4.586 4.447 4.594 320,577 4.5216 1.09%
2023-01-20 0 5.500 5.380 5.500 5.360 5.500 308,500 1,671,780 5.4191 4.512 4.414 4.512 4.397 4.512 376,038 4.4458 2.23%
2023-01-19 0 5.380 5.350 5.400 5.080 5.500 404,000 2,162,625 5.3530 4.414 4.389 4.430 4.168 4.512 492,445 4.3916 5.08%
2023-01-18 0 5.120 5.120 5.150 4.870 5.120 306,000 1,524,300 4.9814 4.200 4.200 4.225 3.995 4.200 372,991 4.0867 4.07%
2023-01-17 0 4.920 4.850 5.030 4.860 5.030 252,500 1,250,865 4.9539 4.036 3.979 4.127 3.987 4.127 307,778 4.0642 -0.61%
2023-01-16 0 4.950 4.850 5.030 4.810 5.090 345,000 1,704,855 4.9416 4.061 3.979 4.127 3.946 4.176 420,529 4.0541 3.34%
2023-01-13 0 4.790 4.770 4.820 4.790 5.180 272,000 1,324,715 4.8703 3.930 3.913 3.954 3.930 4.250 331,547 3.9956 -2.24%
2023-01-12 0 4.900 4.890 4.940 4.860 4.990 156,348 768,197 4.9134 4.020 4.012 4.053 3.987 4.094 190,576 4.0309 -0.41%
2023-01-11 0 4.920 4.930 5.060 4.900 5.020 306,000 1,518,685 4.9630 4.036 4.045 4.151 4.020 4.118 372,991 4.0716 -1.60%
2023-01-10 0 5.000 4.960 5.000 4.970 5.080 267,500 1,346,100 5.0321 4.102 4.069 4.102 4.077 4.168 326,062 4.1284 -1.57%
2023-01-09 0 5.080 5.040 5.080 4.970 5.090 235,000 1,182,230 5.0308 4.168 4.135 4.168 4.077 4.176 286,447 4.1272 1.60%
2023-01-06 0 5.000 4.960 5.030 5.000 5.190 227,000 1,150,085 5.0665 4.102 4.069 4.127 4.102 4.258 276,696 4.1565 -3.66%
2023-01-05 0 5.190 5.030 5.200 5.030 5.200 339,000 1,724,635 5.0874 4.258 4.127 4.266 4.127 4.266 413,215 4.1737 2.37%
2023-01-04 0 5.070 5.030 5.080 5.030 5.240 286,500 1,455,305 5.0796 4.159 4.127 4.168 4.127 4.299 349,222 4.1673 -1.55%
2023-01-03 0 5.150 5.150 5.180 5.150 5.450 302,000 1,584,295 5.2460 4.225 4.225 4.250 4.225 4.471 368,115 4.3038 -6.36%
2022-12-30 0 5.500 5.390 5.500 5.300 5.660 526,500 2,877,450 5.4652 4.512 4.422 4.512 4.348 4.643 641,763 4.4837 4.76%
2022-12-29 0 5.250 5.050 5.250 5.010 5.350 321,000 1,662,630 5.1795 4.307 4.143 4.307 4.110 4.389 391,275 4.2493 1.35%
2022-12-28 0 5.180 5.000 5.180 4.960 5.180 315,000 1,593,350 5.0583 4.250 4.102 4.250 4.069 4.250 383,961 4.1498 0.39%
2022-12-23 0 5.160 5.100 5.200 5.150 5.320 208,000 1,082,385 5.2038 4.233 4.184 4.266 4.225 4.365 253,536 4.2692 -4.62%
2022-12-22 0 5.410 5.020 5.420 4.950 5.430 421,500 2,173,910 5.1576 4.438 4.118 4.447 4.061 4.455 513,776 4.2312 8.63%
2022-12-21 0 4.980 4.960 5.040 4.900 5.110 189,000 955,535 5.0557 4.086 4.069 4.135 4.020 4.192 230,377 4.1477 -0.80%
2022-12-20 0 5.020 5.000 5.090 5.000 5.200 246,000 1,247,035 5.0692 4.118 4.102 4.176 4.102 4.266 299,855 4.1588 -1.57%
2022-12-19 0 5.100 5.000 5.110 4.960 5.190 178,000 905,880 5.0892 4.184 4.102 4.192 4.069 4.258 216,968 4.1752 0.00%
2022-12-16 0 5.100 4.980 5.110 5.020 5.390 138,000 702,910 5.0936 4.184 4.086 4.192 4.118 4.422 168,212 4.1787 -0.20%
2022-12-15 0 5.110 4.930 5.140 5.070 5.210 134,000 687,820 5.1330 4.192 4.045 4.217 4.159 4.274 163,336 4.2111 -0.20%
2022-12-14 0 5.120 5.040 5.130 5.040 5.200 220,000 1,135,865 5.1630 4.200 4.135 4.209 4.135 4.266 268,163 4.2357 -1.35%
2022-12-13 0 5.190 5.150 5.210 5.110 5.290 200,500 1,042,795 5.2010 4.258 4.225 4.274 4.192 4.340 244,394 4.2669 1.76%
2022-12-12 0 5.100 5.010 5.120 4.990 5.150 227,500 1,153,650 5.0710 4.184 4.110 4.200 4.094 4.225 277,305 4.1602 1.39%
2022-12-09 0 5.030 5.020 5.080 4.900 5.290 248,500 1,261,135 5.0750 4.127 4.118 4.168 4.020 4.340 302,903 4.1635 -5.63%
2022-12-08 0 5.330 5.330 5.380 5.020 5.500 474,252 2,493,056 5.2568 4.373 4.373 4.414 4.118 4.512 578,077 4.3127 5.13%
2022-12-07 0 5.070 4.980 5.070 4.600 5.180 415,358 2,068,443 4.9799 4.159 4.086 4.159 3.774 4.250 506,290 4.0855 6.74%
2022-12-06 0 4.750 4.700 4.750 4.520 4.990 606,930 2,877,781 4.7415 3.897 3.856 3.897 3.708 4.094 739,802 3.8899 5.09%
2022-12-05 0 4.520 4.510 4.520 4.420 4.560 147,000 663,745 4.5153 3.708 3.700 3.708 3.626 3.741 179,182 3.7043 -0.88%
2022-12-02 0 4.560 4.500 4.560 4.510 4.630 152,000 697,105 4.5862 3.741 3.692 3.741 3.700 3.798 185,276 3.7625 -1.30%
2022-12-01 0 4.620 4.550 4.620 4.290 4.650 435,742 1,972,891 4.5277 3.790 3.733 3.790 3.519 3.815 531,136 3.7145 6.45%
2022-11-30 0 4.340 4.300 4.340 4.220 4.340 381,752 1,626,821 4.2615 3.561 3.528 3.561 3.462 3.561 465,327 3.4961 2.60%
2022-11-29 0 4.230 4.220 4.300 4.230 4.300 215,500 920,780 4.2728 3.470 3.462 3.528 3.470 3.528 262,678 3.5054 -1.63%
2022-11-28 0 4.300 4.250 4.350 4.190 4.380 451,898 1,931,527 4.2743 3.528 3.487 3.569 3.437 3.593 550,829 3.5066 1.42%
2022-11-25 0 4.240 4.200 4.300 4.160 4.300 251,500 1,062,520 4.2247 3.478 3.446 3.528 3.413 3.528 306,559 3.4660 -0.70%
2022-11-24 0 4.270 4.260 4.280 4.170 4.450 497,500 2,142,245 4.3060 3.503 3.495 3.511 3.421 3.651 606,415 3.5326 1.43%
2022-11-23 0 4.210 4.170 4.250 4.100 4.220 243,000 1,013,930 4.1726 3.454 3.421 3.487 3.364 3.462 296,199 3.4231 1.20%
2022-11-22 0 4.160 4.150 4.160 4.100 4.350 362,680 1,527,354 4.2113 3.413 3.405 3.413 3.364 3.569 442,079 3.4549 0.00%
2022-11-21 0 4.160 4.150 4.300 4.110 4.360 295,500 1,257,965 4.2571 3.413 3.405 3.528 3.372 3.577 360,192 3.4925 -3.26%
2022-11-18 0 4.300 4.170 4.300 3.990 4.320 965,000 4,056,250 4.2034 3.528 3.421 3.528 3.273 3.544 1,176,262 3.4484 0.23%
2022-11-17 0 4.290 4.280 4.290 4.160 4.360 564,772 2,404,312 4.2571 3.519 3.511 3.519 3.413 3.577 688,414 3.4925 1.90%
2022-11-16 0 4.210 4.170 4.210 4.110 4.300 216,000 905,195 4.1907 3.454 3.421 3.454 3.372 3.528 263,288 3.4380 0.24%
2022-11-15 0 4.200 4.180 4.200 4.170 4.300 262,500 1,106,090 4.2137 3.446 3.429 3.446 3.421 3.528 319,968 3.4569 -0.47%
2022-11-14 0 4.220 4.210 4.240 4.150 4.270 313,000 1,314,505 4.1997 3.462 3.454 3.478 3.405 3.503 381,523 3.4454 0.24%
2022-11-11 0 4.210 4.150 4.210 4.010 4.300 419,538 1,752,270 4.1767 3.454 3.405 3.454 3.290 3.528 511,385 3.4265 1.94%
2022-11-10 0 4.130 4.160 4.200 4.010 4.160 254,500 1,046,710 4.1128 3.388 3.413 3.446 3.290 3.413 310,216 3.3741 -0.48%
2022-11-09 0 4.150 4.150 4.200 4.110 4.240 255,500 1,067,775 4.1792 3.405 3.405 3.446 3.372 3.478 311,435 3.4286 -1.19%
2022-11-08 0 4.200 4.110 4.200 4.070 4.300 280,000 1,158,710 4.1383 3.446 3.372 3.446 3.339 3.528 341,299 3.3950 0.00%
2022-11-07 0 4.200 4.180 4.300 4.150 4.270 189,000 796,625 4.2149 3.446 3.429 3.528 3.405 3.503 230,377 3.4579 -0.71%
2022-11-04 0 4.230 4.230 4.280 4.060 4.410 320,368 1,353,455 4.2247 3.470 3.470 3.511 3.331 3.618 390,504 3.4659 0.48%
2022-11-03 0 4.210 4.200 4.330 4.170 4.350 197,000 841,635 4.2723 3.454 3.446 3.552 3.421 3.569 240,128 3.5049 -2.55%
2022-11-02 0 4.320 4.320 4.330 4.080 4.420 196,994 846,553 4.2974 3.544 3.544 3.552 3.347 3.626 240,121 3.5255 3.60%
2022-11-01 0 4.170 4.050 4.170 4.070 4.330 419,788 1,792,600 4.2703 3.421 3.323 3.421 3.339 3.552 511,690 3.5033 1.71%
2022-10-31 0 4.100 4.050 4.100 4.040 4.220 221,000 904,390 4.0923 3.364 3.323 3.364 3.314 3.462 269,382 3.3573 -1.91%
2022-10-28 0 4.180 4.090 4.220 4.020 4.300 254,500 1,056,000 4.1493 3.429 3.355 3.462 3.298 3.528 310,216 3.4041 0.00%
2022-10-27 0 4.180 4.170 4.180 4.010 4.180 197,500 811,995 4.1114 3.429 3.421 3.429 3.290 3.429 240,737 3.3729 0.00%
2022-10-26 0 4.180 4.130 4.180 4.060 4.200 94,000 387,610 4.1235 3.429 3.388 3.429 3.331 3.446 114,579 3.3829 -1.65%
2022-10-25 0 4.250 4.160 4.250 4.000 4.350 451,373 1,918,109 4.2495 3.487 3.413 3.487 3.282 3.569 550,189 3.4863 1.19%
2022-10-24 0 4.200 4.010 4.200 4.080 4.280 124,000 513,170 4.1385 3.446 3.290 3.446 3.347 3.511 151,147 3.3952 -2.33%
2022-10-21 0 4.300 4.300 4.350 3.910 4.350 1,007,138 4,214,658 4.1848 3.528 3.528 3.569 3.208 3.569 1,227,625 3.4332 8.59%
2022-10-20 0 3.960 3.950 3.960 3.800 4.100 1,017,462 4,035,296 3.9660 3.249 3.241 3.249 3.118 3.364 1,240,209 3.2537 -1.00%
2022-10-19 0 4.000 4.000 4.080 3.900 4.160 419,500 1,697,070 4.0455 3.282 3.282 3.347 3.200 3.413 511,339 3.3189 -4.08%
2022-10-18 0 4.170 4.090 4.170 4.080 4.280 196,500 827,605 4.2117 3.421 3.355 3.421 3.347 3.511 239,519 3.4553 -0.71%
2022-10-17 0 4.200 4.070 4.200 4.070 4.290 303,327 1,271,733 4.1926 3.446 3.339 3.446 3.339 3.519 369,733 3.4396 -0.24%
2022-10-14 0 4.210 4.200 4.250 4.030 4.460 363,000 1,535,145 4.2290 3.454 3.446 3.487 3.306 3.659 442,469 3.4695 1.20%
2022-10-13 0 4.160 4.150 4.170 4.140 4.270 239,500 1,005,920 4.2001 3.413 3.405 3.421 3.396 3.503 291,932 3.4457 -1.19%
2022-10-12 0 4.210 4.130 4.230 4.130 4.220 193,837 808,286 4.1699 3.454 3.388 3.470 3.388 3.462 236,273 3.4210 -1.64%
2022-10-11 0 4.280 4.200 4.280 4.100 4.300 293,651 1,222,151 4.1619 3.511 3.446 3.511 3.364 3.528 357,938 3.4144 0.47%
2022-10-10 0 4.260 4.150 4.270 4.110 4.380 280,500 1,202,425 4.2867 3.495 3.405 3.503 3.372 3.593 341,908 3.5168 -4.48%
2022-10-07 0 4.460 4.420 4.470 4.300 4.550 370,000 1,633,720 4.4155 3.659 3.626 3.667 3.528 3.733 451,002 3.6224 3.00%
2022-10-06 0 4.330 4.320 4.390 4.290 4.400 257,500 1,120,400 4.3511 3.552 3.544 3.602 3.519 3.610 313,873 3.5696 -0.92%
2022-10-05 0 4.370 4.340 4.400 4.330 4.440 258,000 1,132,460 4.3894 3.585 3.561 3.610 3.552 3.643 314,482 3.6010 0.92%
2022-10-03 0 4.330 4.320 4.330 4.330 4.600 358,000 1,617,365 4.5178 3.552 3.544 3.552 3.552 3.774 436,375 3.7064 -7.48%
2022-09-30 0 4.680 4.580 4.680 4.320 4.850 321,640 1,457,259 4.5307 3.839 3.757 3.839 3.544 3.979 392,055 3.7170 4.23%
2022-09-29 0 4.490 4.320 4.490 4.330 4.630 283,500 1,271,865 4.4863 3.684 3.544 3.684 3.552 3.798 345,565 3.6805 0.00%
2022-09-28 0 4.490 4.350 4.500 4.260 4.650 357,774 1,600,786 4.4743 3.684 3.569 3.692 3.495 3.815 436,099 3.6707 1.58%
2022-09-27 0 4.420 4.400 4.450 4.330 4.480 252,659 1,118,493 4.4269 3.626 3.610 3.651 3.552 3.675 307,972 3.6318 -1.34%
2022-09-26 0 4.480 4.450 4.490 4.310 4.490 677,500 2,989,205 4.4121 3.675 3.651 3.684 3.536 3.684 825,821 3.6197 1.13%
2022-09-23 0 4.430 4.390 4.480 4.320 4.520 384,000 1,692,510 4.4076 3.634 3.602 3.675 3.544 3.708 468,067 3.6160 -1.77%
2022-09-22 0 4.510 4.470 4.510 4.480 4.580 284,500 1,293,915 4.5480 3.700 3.667 3.700 3.675 3.757 346,784 3.7312 -1.10%
2022-09-21 0 4.560 4.530 4.620 4.550 4.700 295,500 1,364,995 4.6193 3.741 3.716 3.790 3.733 3.856 360,192 3.7896 -2.77%
2022-09-20 0 4.690 4.600 4.690 4.510 4.780 424,446 1,988,372 4.6846 3.848 3.774 3.848 3.700 3.921 517,367 3.8432 0.43%
2022-09-19 0 4.670 4.600 4.690 4.500 4.730 327,500 1,516,610 4.6309 3.831 3.774 3.848 3.692 3.880 399,198 3.7991 -1.89%
2022-09-16 0 4.760 4.710 4.760 4.570 4.800 514,000 2,430,500 4.7286 3.905 3.864 3.905 3.749 3.938 626,527 3.8793 3.48%
2022-09-15 0 4.600 4.560 4.780 4.500 4.630 259,000 1,188,260 4.5879 3.774 3.741 3.921 3.692 3.798 315,701 3.7639 0.00%
2022-09-14 0 4.600 4.500 4.600 4.220 4.660 240,500 1,099,185 4.5704 3.774 3.692 3.774 3.462 3.823 293,151 3.7495 0.00%
2022-09-13 0 4.600 4.600 4.620 4.460 4.620 268,500 1,233,265 4.5932 3.774 3.774 3.790 3.659 3.790 327,281 3.7682 2.00%
2022-09-09 0 4.510 4.510 4.610 4.480 4.630 261,000 1,191,080 4.5635 3.700 3.700 3.782 3.675 3.798 318,139 3.7439 -4.45%
2022-09-08 0 4.720 4.410 4.730 4.510 4.860 208,600 978,440 4.6905 3.872 3.618 3.880 3.700 3.987 254,268 3.8481 0.43%
2022-09-07 0 4.700 4.590 4.790 4.570 4.850 291,500 1,364,460 4.6808 3.856 3.766 3.930 3.749 3.979 355,316 3.8401 2.62%
2022-09-06 0 4.580 4.540 4.590 4.520 4.630 309,600 1,412,550 4.5625 3.757 3.725 3.766 3.708 3.798 377,379 3.7431 -0.87%
2022-09-05 0 4.620 4.630 4.640 4.430 4.780 398,500 1,847,475 4.6361 3.790 3.798 3.807 3.634 3.921 485,741 3.8034 0.22%
2022-09-02 0 4.610 4.560 4.630 4.540 4.770 284,500 1,312,745 4.6142 3.782 3.741 3.798 3.725 3.913 346,784 3.7855 1.99%
2022-09-01 0 4.520 4.500 4.610 4.500 4.710 243,807 1,114,157 4.5698 3.708 3.692 3.782 3.692 3.864 297,182 3.7491 -1.09%
2022-08-31 0 4.570 4.510 4.590 4.510 4.710 260,325 1,199,143 4.6063 3.749 3.700 3.766 3.700 3.864 317,316 3.7790 -0.65%
2022-08-30 0 4.600 4.590 4.610 4.590 4.860 276,089 1,280,214 4.6370 3.774 3.766 3.782 3.766 3.987 336,531 3.8041 -1.08%
2022-08-29 0 4.650 4.620 4.680 4.650 4.750 218,000 1,019,810 4.6780 3.815 3.790 3.839 3.815 3.897 265,725 3.8378 -2.52%
2022-08-26 0 4.770 4.770 4.800 4.740 4.930 261,500 1,266,885 4.8447 3.913 3.913 3.938 3.889 4.045 318,749 3.9746 -4.22%
2022-08-25 0 4.980 4.810 4.990 4.800 5.030 308,000 1,526,830 4.9572 4.086 3.946 4.094 3.938 4.127 375,429 4.0669 3.53%
2022-08-24 0 4.810 4.710 4.810 4.700 4.910 261,500 1,243,995 4.7572 3.946 3.864 3.946 3.856 4.028 318,749 3.9027 0.00%
2022-08-23 0 4.810 4.810 4.940 4.530 4.880 230,000 1,090,155 4.7398 3.946 3.946 4.053 3.716 4.004 280,353 3.8885 0.84%
2022-08-22 0 4.770 4.750 4.920 4.650 4.950 222,500 1,058,975 4.7594 3.913 3.897 4.036 3.815 4.061 271,211 3.9046 -1.24%
2022-08-19 0 4.830 4.820 4.920 4.570 5.100 269,500 1,307,185 4.8504 3.963 3.954 4.036 3.749 4.184 328,500 3.9793 0.42%
2022-08-18 0 4.810 4.760 4.820 4.610 4.910 251,500 1,211,935 4.8188 3.946 3.905 3.954 3.782 4.028 306,559 3.9533 -2.04%
2022-08-17 0 4.910 4.890 4.980 4.480 4.920 317,500 1,499,835 4.7239 4.028 4.012 4.086 3.675 4.036 387,008 3.8755 6.28%
2022-08-16 0 4.620 4.540 4.740 4.550 4.620 279,000 1,272,470 4.5608 3.790 3.725 3.889 3.733 3.790 340,080 3.7417 1.54%
2022-08-15 0 4.550 4.540 4.680 4.460 4.710 161,000 736,670 4.5756 3.733 3.725 3.839 3.659 3.864 196,247 3.7538 0.22%
2022-08-12 0 4.540 4.520 4.610 4.410 4.550 238,500 1,073,205 4.4998 3.725 3.708 3.782 3.618 3.733 290,713 3.6916 2.48%
2022-08-11 0 4.430 4.390 4.460 4.400 4.430 247,500 1,092,575 4.4144 3.634 3.602 3.659 3.610 3.634 301,684 3.6216 0.68%
2022-08-10 0 4.400 4.390 4.410 4.390 4.510 267,500 1,185,045 4.4301 3.610 3.602 3.618 3.602 3.700 326,062 3.6344 -2.44%
2022-08-09 0 4.510 4.500 4.520 4.510 4.590 249,000 1,133,030 4.5503 3.700 3.692 3.708 3.700 3.766 303,512 3.7331 -1.74%
2022-08-08 0 4.590 4.570 4.620 4.400 4.640 288,500 1,312,280 4.5486 3.766 3.749 3.790 3.610 3.807 351,660 3.7317 3.38%
2022-08-05 0 4.440 4.430 4.500 4.270 4.440 272,000 1,186,255 4.3612 3.643 3.634 3.692 3.503 3.643 331,547 3.5779 2.07%
2022-08-04 0 4.350 4.250 4.400 4.250 4.410 306,500 1,334,050 4.3525 3.569 3.487 3.610 3.487 3.618 373,600 3.5708 -0.68%
2022-08-03 0 4.380 4.280 4.400 4.310 4.410 209,000 909,520 4.3518 3.593 3.511 3.610 3.536 3.618 254,755 3.5702 -0.68%
2022-08-02 0 4.410 4.220 4.410 4.220 4.610 211,000 938,410 4.4474 3.618 3.462 3.618 3.462 3.782 257,193 3.6487 -4.13%
2022-08-01 0 4.600 4.570 4.620 4.480 4.670 283,500 1,296,220 4.5722 3.774 3.749 3.790 3.675 3.831 345,565 3.7510 1.10%
2022-07-29 0 4.550 4.530 4.570 4.550 4.650 246,000 1,130,990 4.5975 3.733 3.716 3.749 3.733 3.815 299,855 3.7718 -2.36%
2022-07-28 0 4.660 4.660 4.700 4.500 4.790 259,000 1,207,465 4.6620 3.823 3.823 3.856 3.692 3.930 315,701 3.8247 -2.10%
2022-07-27 0 4.760 4.300 4.760 4.660 4.810 241,500 1,143,080 4.7333 3.905 3.528 3.905 3.823 3.946 294,370 3.8831 0.00%
2022-07-26 0 4.760 4.720 4.800 4.730 4.830 234,000 1,121,955 4.7947 3.905 3.872 3.938 3.880 3.963 285,228 3.9335 -0.83%
2022-07-25 0 4.800 4.320 4.800 4.250 4.800 488,000 2,251,870 4.6145 3.938 3.544 3.938 3.487 3.938 594,835 3.7857 1.27%
2022-07-22 0 4.740 4.540 4.760 4.540 4.740 189,000 872,510 4.6165 3.889 3.725 3.905 3.725 3.889 230,377 3.7873 3.49%
2022-07-21 0 4.580 4.580 4.690 4.570 4.660 246,500 1,133,570 4.5987 3.757 3.757 3.848 3.749 3.823 300,465 3.7727 -0.87%
2022-07-20 0 4.620 4.610 4.680 4.620 4.860 247,000 1,170,250 4.7379 3.790 3.782 3.839 3.790 3.987 301,074 3.8869 -1.91%
2022-07-19 0 4.710 4.700 4.750 4.700 4.870 130,500 625,015 4.7894 3.864 3.856 3.897 3.856 3.995 159,070 3.9292 0.00%
2022-07-18 0 4.710 4.680 4.710 4.630 4.890 245,500 1,172,320 4.7752 3.864 3.839 3.864 3.798 4.012 299,246 3.9176 -1.46%
2022-07-15 0 4.780 4.600 4.800 4.610 4.860 209,209 1,007,182 4.8142 3.921 3.774 3.938 3.782 3.987 255,010 3.9496 -1.65%
2022-07-14 0 4.860 4.780 4.860 4.580 4.890 202,000 980,850 4.8557 3.987 3.921 3.987 3.757 4.012 246,223 3.9836 -0.21%
2022-07-13 0 4.870 4.800 4.880 4.680 4.900 237,000 1,130,580 4.7704 3.995 3.938 4.004 3.839 4.020 288,885 3.9136 0.62%
2022-07-12 0 4.840 4.650 4.870 4.680 4.880 182,500 883,510 4.8412 3.971 3.815 3.995 3.839 4.004 222,454 3.9717 -0.82%
2022-07-11 0 4.880 4.770 4.880 4.180 4.960 619,500 2,963,795 4.7842 4.004 3.913 4.004 3.429 4.069 755,123 3.9249 0.62%
2022-07-08 0 4.850 4.850 4.920 4.780 5.160 367,784 1,837,296 4.9956 3.979 3.979 4.036 3.921 4.233 448,301 4.0984 -6.01%
2022-07-07 0 5.160 5.020 5.160 4.970 5.330 254,000 1,322,940 5.2084 4.233 4.118 4.233 4.077 4.373 309,607 4.2730 0.19%
2022-07-06 0 5.150 5.000 5.150 4.920 5.200 263,000 1,321,205 5.0236 4.225 4.102 4.225 4.036 4.266 320,577 4.1213 -0.96%
2022-07-05 0 5.200 4.990 5.280 4.990 5.200 647,500 3,275,105 5.0581 4.266 4.094 4.332 4.094 4.266 789,253 4.1496 4.21%
2022-07-04 0 4.990 4.990 5.010 4.960 5.130 231,500 1,163,835 5.0274 4.094 4.094 4.110 4.069 4.209 282,181 4.1244 -2.92%
2022-06-30 0 5.140 5.130 5.150 4.980 5.240 227,000 1,166,375 5.1382 4.217 4.209 4.225 4.086 4.299 276,696 4.2154 0.39%
2022-06-29 0 5.120 5.100 5.160 4.890 5.180 264,500 1,341,310 5.0711 4.200 4.184 4.233 4.012 4.250 322,405 4.1603 0.39%
2022-06-28 0 5.100 5.100 5.300 5.100 5.620 328,000 1,721,195 5.2475 4.184 4.184 4.348 4.184 4.611 399,807 4.3051 -5.56%
2022-06-27 0 5.400 5.400 5.460 5.370 5.690 315,000 1,725,460 5.4777 4.430 4.430 4.479 4.406 4.668 383,961 4.4938 -3.74%
2022-06-24 0 5.610 5.490 5.610 5.460 5.850 401,500 2,271,555 5.6577 4.602 4.504 4.602 4.479 4.799 489,398 4.6415 -1.06%
2022-06-23 0 5.670 5.570 5.750 5.520 5.810 357,000 2,036,975 5.7058 4.652 4.570 4.717 4.529 4.766 435,156 4.6810 0.35%
2022-06-22 0 5.650 5.600 5.680 5.590 5.900 309,000 1,766,795 5.7178 4.635 4.594 4.660 4.586 4.840 376,648 4.6908 0.53%
2022-06-21 0 5.620 5.510 5.650 5.540 5.620 241,500 1,349,280 5.5871 4.611 4.520 4.635 4.545 4.611 294,370 4.5836 0.72%
2022-06-20 0 5.580 5.410 5.600 5.500 5.690 205,000 1,144,540 5.5831 4.578 4.438 4.594 4.512 4.668 249,879 4.5804 0.36%
2022-06-17 0 5.560 5.400 5.570 5.500 5.910 215,000 1,213,535 5.6443 4.561 4.430 4.570 4.512 4.849 262,069 4.6306 -2.11%
2022-06-16 0 5.680 5.560 5.650 5.600 5.960 183,000 1,054,440 5.7620 4.660 4.561 4.635 4.594 4.890 223,063 4.7271 -3.07%
2022-06-15 0 5.860 5.740 5.860 5.700 5.950 258,000 1,502,885 5.8251 4.808 4.709 4.808 4.676 4.881 314,482 4.7789 -1.18%
2022-06-14 0 5.930 5.800 5.950 5.680 6.100 600,500 3,518,815 5.8598 4.865 4.758 4.881 4.660 5.004 731,964 4.8074 4.04%
2022-06-13 0 5.700 5.580 5.700 5.670 5.790 218,500 1,253,830 5.7384 4.676 4.578 4.676 4.652 4.750 266,335 4.7077 -1.72%
2022-06-10 0 5.800 5.760 5.810 5.550 5.840 461,500 2,632,915 5.7051 4.758 4.725 4.766 4.553 4.791 562,533 4.6805 2.29%
2022-06-09 0 5.670 5.650 5.780 5.580 5.800 287,000 1,628,340 5.6737 4.652 4.635 4.742 4.578 4.758 349,831 4.6546 0.35%
2022-06-08 0 5.650 5.570 5.650 5.550 5.730 238,000 1,339,435 5.6279 4.635 4.570 4.635 4.553 4.701 290,104 4.6171 -0.88%
2022-06-07 0 5.700 5.560 5.700 5.500 5.760 217,500 1,227,170 5.6422 4.676 4.561 4.676 4.512 4.725 265,116 4.6288 0.53%
2022-06-06 0 5.670 5.590 5.670 5.450 5.790 216,000 1,209,700 5.6005 4.652 4.586 4.652 4.471 4.750 263,288 4.5946 0.35%
2022-06-02 0 5.650 5.630 5.760 5.560 5.790 220,500 1,247,725 5.6586 4.635 4.619 4.725 4.561 4.750 268,773 4.6423 -1.22%
2022-06-01 0 5.720 5.690 5.710 5.680 5.840 376,000 2,161,320 5.7482 4.693 4.668 4.684 4.660 4.791 458,315 4.7158 0.35%
2022-05-31 0 5.700 5.780 5.800 5.450 5.800 314,000 1,747,605 5.5656 4.676 4.742 4.758 4.471 4.758 382,742 4.5660 2.52%
2022-05-30 0 5.560 5.500 5.580 5.500 5.670 191,000 1,062,490 5.5628 4.561 4.512 4.578 4.512 4.652 232,814 4.5637 0.36%
2022-05-27 0 5.540 5.380 5.540 5.380 5.700 306,500 1,705,125 5.5632 4.545 4.414 4.545 4.414 4.676 373,600 4.5640 2.97%
2022-05-26 0 5.380 5.340 5.580 5.270 5.730 193,500 1,079,045 5.5765 4.414 4.381 4.578 4.323 4.701 235,862 4.5749 -2.36%
2022-05-25 0 5.510 5.670 5.680 5.490 5.730 201,000 1,136,300 5.6532 4.520 4.652 4.660 4.504 4.701 245,004 4.6379 -2.82%
2022-05-24 0 5.670 5.580 5.680 5.530 5.790 258,000 1,472,790 5.7085 4.652 4.578 4.660 4.537 4.750 314,482 4.6832 -0.53%
2022-05-23 0 5.700 5.560 5.700 5.520 5.990 414,000 2,364,565 5.7115 4.676 4.561 4.676 4.529 4.914 504,635 4.6857 3.19%
2022-05-20 0 5.700 5.630 5.710 5.600 5.850 327,500 1,890,545 5.7727 4.532 4.476 4.540 4.452 4.651 411,916 4.5896 1.60%
2022-05-19 0 5.610 5.540 5.610 5.520 5.730 313,500 1,763,485 5.6252 4.460 4.405 4.460 4.389 4.556 394,308 4.4724 -1.06%
2022-05-18 0 5.670 5.600 5.680 5.590 5.730 437,500 2,484,950 5.6799 4.508 4.452 4.516 4.444 4.556 550,270 4.5159 1.07%
2022-05-17 0 5.610 5.560 5.660 5.550 5.780 550,000 3,107,935 5.6508 4.460 4.421 4.500 4.413 4.595 691,768 4.4927 0.90%
2022-05-16 0 5.560 5.500 5.570 5.430 5.610 1,022,287 5,654,263 5.5310 4.421 4.373 4.429 4.317 4.460 1,285,792 4.3975 0.91%
2022-05-13 0 5.510 5.440 5.600 5.300 5.590 539,500 2,967,375 5.5002 4.381 4.325 4.452 4.214 4.444 678,562 4.3730 3.96%
2022-05-12 0 5.300 5.240 5.300 5.210 5.730 327,000 1,798,145 5.4989 4.214 4.166 4.214 4.142 4.556 411,288 4.3720 -6.03%
2022-05-11 0 5.640 5.540 5.640 5.520 5.930 249,500 1,418,105 5.6838 4.484 4.405 4.484 4.389 4.715 313,811 4.5190 -2.76%
2022-05-10 0 5.800 5.700 5.800 5.440 6.100 672,500 3,915,565 5.8224 4.611 4.532 4.611 4.325 4.850 845,844 4.6292 0.35%
2022-05-06 0 5.780 5.700 5.790 5.770 5.900 201,500 1,172,280 5.8178 4.595 4.532 4.603 4.588 4.691 253,439 4.6255 -2.03%
2022-05-05 0 5.900 5.800 5.900 5.800 5.980 437,000 2,571,145 5.8836 4.691 4.611 4.691 4.611 4.754 549,641 4.6779 1.37%
2022-05-04 0 5.820 5.720 5.820 5.750 5.960 100,000 586,335 5.8634 4.627 4.548 4.627 4.572 4.739 125,776 4.6617 -2.68%
2022-05-03 0 5.980 5.610 5.980 5.980 6.180 136,773 828,622 6.0584 4.754 4.460 4.754 4.754 4.913 172,028 4.8168 -3.39%
2022-04-29 0 6.190 6.030 6.190 5.610 6.200 894,000 5,317,205 5.9477 4.921 4.794 4.921 4.460 4.929 1,124,438 4.7288 6.72%
2022-04-28 0 5.800 5.720 5.800 5.540 5.870 347,500 2,002,170 5.7616 4.611 4.548 4.611 4.405 4.667 437,072 4.5809 0.35%
2022-04-27 0 5.780 4.980 5.780 5.750 5.840 104,500 605,630 5.7955 4.595 3.959 4.595 4.572 4.643 131,436 4.6078 -1.20%
2022-04-26 0 5.850 5.750 5.850 5.700 5.990 664,000 3,899,825 5.8732 4.651 4.572 4.651 4.532 4.762 835,153 4.6696 1.04%
2022-04-25 0 5.790 5.630 5.790 5.580 5.970 320,500 1,845,595 5.7585 4.603 4.476 4.603 4.436 4.747 403,112 4.5784 -3.18%
2022-04-22 0 5.980 5.860 5.980 5.910 6.050 92,000 548,470 5.9616 4.754 4.659 4.754 4.699 4.810 115,714 4.7399 -1.32%
2022-04-21 0 6.060 5.850 6.060 5.910 6.170 183,000 1,115,600 6.0962 4.818 4.651 4.818 4.699 4.906 230,170 4.8469 0.17%
2022-04-20 0 6.050 6.000 6.050 5.840 6.150 134,000 810,650 6.0496 4.810 4.770 4.810 4.643 4.890 168,540 4.8098 -1.47%
2022-04-19 0 6.140 6.030 6.140 6.000 6.260 266,500 1,641,765 6.1605 4.882 4.794 4.882 4.770 4.977 335,193 4.8980 -0.97%
2022-04-14 0 6.200 6.080 6.200 6.070 6.390 432,000 2,674,565 6.1911 4.929 4.834 4.929 4.826 5.080 543,352 4.9223 0.32%
2022-04-13 0 6.180 6.020 6.180 6.020 6.290 215,500 1,328,725 6.1658 4.913 4.786 4.913 4.786 5.001 271,047 4.9022 -0.32%
2022-04-12 0 6.200 6.010 6.200 6.000 6.450 408,000 2,534,700 6.2125 4.929 4.778 4.929 4.770 5.128 513,166 4.9393 -0.32%
2022-04-11 0 6.220 6.050 6.220 6.050 6.410 131,000 812,195 6.2000 4.945 4.810 4.945 4.810 5.096 164,767 4.9294 -2.66%
2022-04-08 0 6.390 6.390 6.400 6.110 6.500 463,000 2,932,705 6.3341 5.080 5.080 5.088 4.858 5.168 582,343 5.0360 1.75%
2022-04-07 0 6.280 6.200 6.280 6.190 6.470 119,000 744,620 6.2573 4.993 4.929 4.993 4.921 5.144 149,673 4.9750 -1.57%
2022-04-06 0 6.380 6.300 6.380 6.300 6.480 69,000 439,485 6.3693 5.073 5.009 5.073 5.009 5.152 86,785 5.0640 -1.54%
2022-04-04 0 6.480 6.460 6.480 6.380 6.590 265,000 1,718,240 6.4839 5.152 5.136 5.152 5.073 5.239 333,306 5.1551 0.93%
2022-04-01 0 6.420 6.410 6.420 6.400 6.610 102,000 662,185 6.4920 5.104 5.096 5.104 5.088 5.255 128,292 5.1616 -2.87%
2022-03-31 0 6.610 6.600 6.610 6.390 6.690 226,500 1,484,780 6.5553 5.255 5.247 5.255 5.080 5.319 284,883 5.2119 1.69%
2022-03-30 0 6.500 6.160 6.520 6.200 6.650 411,500 2,685,755 6.5267 5.168 4.898 5.184 4.929 5.287 517,568 5.1892 0.00%
2022-03-29 0 6.500 6.380 6.500 6.310 6.640 309,500 2,024,585 6.5415 5.168 5.073 5.168 5.017 5.279 389,277 5.2009 0.00%
2022-03-28 0 6.500 6.160 6.500 6.010 6.660 228,000 1,491,725 6.5427 5.168 4.898 5.168 4.778 5.295 286,769 5.2018 0.46%
2022-03-25 0 6.470 6.000 6.470 6.350 6.510 78,000 501,440 6.4287 5.144 4.770 5.144 5.049 5.176 98,105 5.1112 -0.15%
2022-03-24 0 6.480 6.350 6.500 6.350 6.630 108,500 710,525 6.5486 5.152 5.049 5.168 5.049 5.271 136,467 5.2066 -0.31%
2022-03-23 0 6.500 6.410 6.500 6.500 6.670 157,500 1,038,810 6.5956 5.168 5.096 5.168 5.168 5.303 198,097 5.2439 -1.37%
2022-03-22 0 6.590 6.410 6.600 6.380 6.640 226,500 1,486,510 6.5630 5.239 5.096 5.247 5.073 5.279 284,883 5.2180 0.61%
2022-03-21 0 6.550 6.410 6.550 6.470 6.670 130,000 850,600 6.5431 5.208 5.096 5.208 5.144 5.303 163,509 5.2022 0.61%
2022-03-18 0 6.510 6.420 6.520 6.400 6.680 87,000 567,030 6.5176 5.176 5.104 5.184 5.088 5.311 109,425 5.1819 0.46%
2022-03-17 0 6.480 6.310 6.480 6.300 6.700 954,000 6,116,545 6.4115 5.152 5.017 5.152 5.009 5.327 1,199,903 5.0975 2.21%
2022-03-16 0 6.340 6.200 6.340 6.200 6.500 719,000 4,608,945 6.4102 5.041 4.929 5.041 4.929 5.168 904,329 5.0965 4.11%
2022-03-15 0 6.090 6.000 6.090 5.770 6.500 180,500 1,126,875 6.2431 4.842 4.770 4.842 4.588 5.168 227,026 4.9636 -6.16%
2022-03-14 0 6.490 6.130 6.490 6.240 6.780 160,000 1,052,250 6.5766 5.160 4.874 5.160 4.961 5.391 201,242 5.2288 -4.42%
2022-03-11 0 6.790 6.750 6.790 6.150 6.920 647,500 4,334,600 6.6944 5.398 5.367 5.398 4.890 5.502 814,400 5.3224 -2.16%
2022-03-10 0 6.940 6.810 6.940 6.820 7.060 634,500 4,409,610 6.9497 5.518 5.414 5.518 5.422 5.613 798,049 5.5255 1.91%
2022-03-09 0 6.810 6.700 6.810 6.700 6.890 269,500 1,841,965 6.8347 5.414 5.327 5.414 5.327 5.478 338,966 5.4341 0.00%
2022-03-08 0 6.810 6.760 6.810 6.740 6.990 171,500 1,172,790 6.8384 5.414 5.375 5.414 5.359 5.557 215,706 5.4370 -1.30%
2022-03-07 0 6.900 6.880 6.940 6.670 6.980 462,000 3,147,100 6.8119 5.486 5.470 5.518 5.303 5.550 581,085 5.4159 1.02%
2022-03-04 0 6.830 6.800 6.900 6.720 6.960 217,500 1,486,375 6.8339 5.430 5.406 5.486 5.343 5.534 273,563 5.4334 -2.98%
2022-03-03 0 7.040 6.850 7.050 6.810 7.080 406,500 2,846,420 7.0023 5.597 5.446 5.605 5.414 5.629 511,279 5.5672 0.86%
2022-03-02 0 6.980 6.920 6.980 6.920 7.120 258,000 1,799,025 6.9730 5.550 5.502 5.550 5.502 5.661 324,502 5.5440 0.72%
2022-03-01 0 6.930 6.850 6.950 6.800 6.970 284,500 1,959,260 6.8867 5.510 5.446 5.526 5.406 5.542 357,833 5.4754 0.14%
2022-02-28 0 6.920 6.850 6.940 6.880 6.990 171,000 1,188,310 6.9492 5.502 5.446 5.518 5.470 5.557 215,077 5.5250 -1.00%
2022-02-25 0 6.990 6.820 7.020 6.760 7.040 221,500 1,530,085 6.9078 5.557 5.422 5.581 5.375 5.597 278,594 5.4922 1.45%
2022-02-24 0 6.890 6.800 6.900 6.750 7.090 415,500 2,867,635 6.9016 5.478 5.406 5.486 5.367 5.637 522,599 5.4873 -2.41%
2022-02-23 0 7.060 7.000 7.100 6.840 7.160 584,500 4,103,680 7.0208 5.613 5.565 5.645 5.438 5.693 735,161 5.5820 2.47%
2022-02-22 0 6.890 6.850 6.920 6.850 7.080 186,000 1,288,185 6.9257 5.478 5.446 5.502 5.446 5.629 233,943 5.5064 -1.43%
2022-02-21 0 6.990 6.900 6.990 6.810 7.030 343,000 2,373,210 6.9190 5.557 5.486 5.557 5.414 5.589 431,412 5.5010 -0.57%
2022-02-18 0 7.030 6.930 7.050 6.930 7.160 242,000 1,703,665 7.0399 5.589 5.510 5.605 5.510 5.693 304,378 5.5972 -0.57%
2022-02-17 0 7.070 6.990 7.080 6.960 7.100 255,500 1,797,245 7.0342 5.621 5.557 5.629 5.534 5.645 321,358 5.5927 1.14%
2022-02-16 0 6.990 6.990 7.090 6.970 7.300 253,500 1,784,385 7.0390 5.557 5.557 5.637 5.542 5.804 318,842 5.5965 -2.24%
2022-02-15 0 7.150 7.110 7.150 7.100 7.320 1,366,000 9,715,030 7.1120 5.685 5.653 5.685 5.645 5.820 1,718,100 5.6545 0.70%
2022-02-14 0 7.100 7.040 7.110 6.910 7.240 315,000 2,231,475 7.0840 5.645 5.597 5.653 5.494 5.756 396,194 5.6323 1.14%
2022-02-11 0 7.020 6.970 7.080 6.960 7.160 204,500 1,434,195 7.0132 5.581 5.542 5.629 5.534 5.693 257,212 5.5759 -2.23%
2022-02-10 0 7.180 7.120 7.180 7.010 7.380 219,500 1,560,570 7.1097 5.709 5.661 5.709 5.573 5.868 276,078 5.6526 1.84%
2022-02-09 0 7.050 7.020 7.070 7.000 7.360 396,000 2,793,900 7.0553 5.605 5.581 5.621 5.565 5.852 498,073 5.6094 1.73%
2022-02-08 0 6.930 6.920 6.930 6.920 7.370 226,000 1,612,975 7.1371 5.510 5.502 5.510 5.502 5.860 284,254 5.6744 -4.02%
2022-02-07 0 7.220 7.120 7.220 7.040 7.410 396,000 2,844,550 7.1832 5.740 5.661 5.740 5.597 5.891 498,073 5.7111 0.00%
2022-02-04 0 7.220 7.200 7.300 7.160 7.570 299,000 2,167,055 7.2477 5.740 5.724 5.804 5.693 6.019 376,070 5.7624 -3.48%
2022-01-31 0 7.480 7.450 7.480 6.770 7.610 1,393,500 10,439,335 7.4914 5.947 5.923 5.947 5.383 6.050 1,752,689 5.9562 7.63%
2022-01-28 0 6.950 6.800 6.980 6.700 7.280 417,000 2,888,355 6.9265 5.526 5.406 5.550 5.327 5.788 524,486 5.5070 -0.86%
2022-01-27 0 7.010 6.900 7.010 6.820 7.070 1,185,500 8,259,480 6.9671 5.573 5.486 5.573 5.422 5.621 1,491,075 5.5393 0.14%
2022-01-26 0 7.000 7.000 7.010 6.780 7.460 946,000 6,575,565 6.9509 5.565 5.565 5.573 5.391 5.931 1,189,841 5.5264 2.64%
2022-01-25 0 6.820 6.820 7.130 6.810 7.280 391,500 2,753,920 7.0343 5.422 5.422 5.669 5.414 5.788 492,413 5.5927 -6.32%
2022-01-24 0 7.280 7.110 7.300 7.160 7.380 217,000 1,575,235 7.2591 5.788 5.653 5.804 5.693 5.868 272,934 5.7715 1.68%
2022-01-21 0 7.160 7.140 7.160 7.140 7.410 216,500 1,572,040 7.2612 5.693 5.677 5.693 5.677 5.891 272,305 5.7731 -0.42%
2022-01-20 0 7.190 7.190 7.300 7.140 7.370 210,500 1,519,195 7.2171 5.717 5.717 5.804 5.677 5.860 264,758 5.7380 -2.44%
2022-01-19 0 7.370 7.250 7.370 7.160 7.490 319,500 2,330,265 7.2935 5.860 5.764 5.860 5.693 5.955 401,854 5.7988 -1.34%
2022-01-18 0 7.470 7.260 7.470 7.200 7.580 168,000 1,248,485 7.4315 5.939 5.772 5.939 5.724 6.027 211,304 5.9085 1.22%
2022-01-17 0 7.380 7.300 7.390 7.300 7.570 158,500 1,178,165 7.4332 5.868 5.804 5.876 5.804 6.019 199,355 5.9099 0.00%
2022-01-14 0 7.380 7.350 7.500 7.380 7.760 136,500 1,029,060 7.5389 5.868 5.844 5.963 5.868 6.170 171,684 5.9939 -2.77%
2022-01-13 0 7.590 7.440 7.590 7.380 7.660 150,000 1,135,155 7.5677 6.035 5.915 6.035 5.868 6.090 188,664 6.0168 -1.94%
2022-01-12 0 7.740 7.650 7.740 7.440 7.890 371,500 2,854,090 7.6826 6.154 6.082 6.154 5.915 6.273 467,258 6.1082 3.20%
2022-01-11 0 7.500 7.310 7.500 7.270 7.690 125,500 948,925 7.5612 5.963 5.812 5.963 5.780 6.114 157,849 6.0116 -0.66%
2022-01-10 0 7.550 7.500 7.600 7.250 7.750 248,500 1,892,225 7.6146 6.003 5.963 6.042 5.764 6.162 312,553 6.0541 4.14%
2022-01-07 0 7.250 7.230 7.250 7.150 7.660 192,000 1,449,030 7.5470 5.764 5.748 5.764 5.685 6.090 241,490 6.0004 -2.95%
2022-01-06 0 7.470 7.470 7.530 7.010 7.640 167,500 1,241,465 7.4117 5.939 5.939 5.987 5.573 6.074 210,675 5.8928 -1.19%
2022-01-05 0 7.560 7.200 7.610 7.490 7.730 99,500 759,415 7.6323 6.011 5.724 6.050 5.955 6.146 125,147 6.0682 -1.56%
2022-01-04 0 7.680 7.540 7.680 7.410 7.810 199,500 1,528,275 7.6605 6.106 5.995 6.106 5.891 6.209 250,923 6.0906 1.05%
2022-01-03 0 7.600 7.600 7.610 7.350 7.920 583,500 4,466,190 7.6541 6.042 6.042 6.050 5.844 6.297 733,903 6.0855 1.60%
2021-12-31 0 7.480 7.400 7.480 7.230 7.720 203,000 1,508,720 7.4321 5.947 5.883 5.947 5.748 6.138 255,325 5.9090 4.32%
2021-12-30 0 7.170 7.070 7.350 7.030 7.380 255,500 1,857,940 7.2718 5.701 5.621 5.844 5.589 5.868 321,358 5.7815 -2.32%
2021-12-29 0 7.340 7.180 7.340 7.170 7.480 219,500 1,609,510 7.3326 5.836 5.709 5.836 5.701 5.947 276,078 5.8299 -2.00%
2021-12-28 0 7.490 7.410 7.500 7.150 7.580 347,000 2,534,185 7.3031 5.955 5.891 5.963 5.685 6.027 436,443 5.8065 3.74%
2021-12-24 0 7.220 7.120 7.220 7.200 7.240 99,000 714,340 7.2156 5.740 5.661 5.740 5.724 5.756 124,518 5.7368 -0.28%
2021-12-23 0 7.240 7.060 7.240 6.870 7.280 469,000 3,335,770 7.1125 5.756 5.613 5.756 5.462 5.788 589,889 5.6549 2.40%
2021-12-22 0 7.070 6.860 7.070 6.990 7.130 169,000 1,193,780 7.0638 5.621 5.454 5.621 5.557 5.669 212,561 5.6162 1.14%
2021-12-21 0 6.990 6.910 6.990 6.870 7.100 167,500 1,171,640 6.9949 5.557 5.494 5.557 5.462 5.645 210,675 5.5614 2.04%
2021-12-20 0 6.850 6.850 7.020 6.840 7.180 215,000 1,516,495 7.0535 5.446 5.446 5.581 5.438 5.709 270,418 5.6080 -2.14%
2021-12-17 0 7.000 6.950 7.010 6.940 7.190 213,000 1,498,135 7.0335 5.565 5.526 5.573 5.518 5.717 267,903 5.5921 0.00%
2021-12-16 0 7.000 6.930 7.020 6.920 7.280 193,000 1,357,830 7.0354 5.565 5.510 5.581 5.502 5.788 242,748 5.5936 -2.37%
2021-12-15 0 7.170 7.060 7.180 6.980 7.500 321,000 2,303,220 7.1751 5.701 5.613 5.709 5.550 5.963 403,741 5.7047 2.43%
2021-12-14 0 7.000 6.980 7.000 6.900 7.550 440,000 3,128,915 7.1112 5.565 5.550 5.565 5.486 6.003 553,414 5.6538 -1.69%
2021-12-13 0 7.120 7.100 7.120 7.100 7.670 440,000 3,247,180 7.3800 5.661 5.645 5.661 5.645 6.098 553,414 5.8675 -5.82%
2021-12-10 0 7.560 7.560 7.580 7.550 7.780 893,000 6,857,175 7.6788 6.011 6.011 6.027 6.003 6.186 1,123,180 6.1051 -2.07%
2021-12-09 0 7.720 7.680 7.720 7.700 7.880 537,500 4,179,625 7.7760 6.138 6.106 6.138 6.122 6.265 676,046 6.1825 -0.13%
2021-12-08 0 7.730 7.630 7.730 7.520 7.990 1,049,500 8,228,445 7.8403 6.146 6.066 6.146 5.979 6.353 1,320,019 6.2336 0.13%
2021-12-07 0 7.720 7.660 7.720 7.660 7.950 732,000 5,721,070 7.8157 6.138 6.090 6.138 6.090 6.321 920,680 6.2140 2.66%
2021-12-06 0 7.520 7.520 7.650 7.520 7.890 333,000 2,569,040 7.7148 5.979 5.979 6.082 5.979 6.273 418,834 6.1338 -2.97%
2021-12-03 0 7.750 7.600 7.780 7.660 7.790 366,500 2,827,380 7.7145 6.162 6.042 6.186 6.090 6.194 460,969 6.1336 1.17%
2021-12-02 0 7.660 7.660 7.790 7.560 7.940 485,500 3,729,940 7.6827 6.090 6.090 6.194 6.011 6.313 610,643 6.1082 -0.91%
2021-12-01 0 7.730 7.730 7.900 7.700 7.900 502,500 3,932,015 7.8249 6.146 6.146 6.281 6.122 6.281 632,024 6.2213 -1.53%
2021-11-30 0 7.850 7.800 7.860 7.540 7.910 557,000 4,360,860 7.8292 6.241 6.202 6.249 5.995 6.289 700,572 6.2247 0.77%
2021-11-29 0 7.790 7.680 7.800 7.690 7.930 522,000 4,061,260 7.7802 6.194 6.106 6.202 6.114 6.305 656,551 6.1858 0.13%
2021-11-26 0 7.780 7.700 7.790 7.700 7.970 378,000 2,943,605 7.7873 6.186 6.122 6.194 6.122 6.337 475,433 6.1914 0.65%
2021-11-25 0 7.730 7.730 7.750 7.690 8.230 464,000 3,599,055 7.7566 6.146 6.146 6.162 6.114 6.543 583,601 6.1670 0.65%
2021-11-24 0 7.680 7.650 7.830 7.680 8.000 822,500 6,454,115 7.8469 6.106 6.082 6.225 6.106 6.361 1,034,508 6.2388 -0.26%
2021-11-23 0 7.700 7.700 7.770 7.680 7.890 491,000 3,806,640 7.7528 6.122 6.122 6.178 6.106 6.273 617,560 6.1640 0.79%
2021-11-22 0 7.640 7.640 7.940 7.640 7.970 356,500 2,779,785 7.7974 6.074 6.074 6.313 6.074 6.337 448,391 6.1995 -1.80%
2021-11-19 0 7.780 7.780 7.940 7.500 7.890 214,000 1,674,735 7.8259 6.186 6.186 6.313 5.963 6.273 269,161 6.2221 -1.27%
2021-11-18 0 7.880 7.750 7.900 7.610 7.900 475,500 3,697,150 7.7753 6.265 6.162 6.281 6.050 6.281 598,065 6.1819 -1.50%
2021-11-17 0 8.000 7.900 8.080 7.870 8.160 569,500 4,532,095 7.9580 6.361 6.281 6.424 6.257 6.488 716,294 6.3271 0.25%
2021-11-16 0 7.980 7.980 8.050 7.800 8.050 364,500 2,911,645 7.9881 6.345 6.345 6.400 6.202 6.400 458,454 6.3510 0.38%
2021-11-15 0 7.950 7.950 7.990 7.620 8.000 434,000 3,408,215 7.8530 6.321 6.321 6.353 6.058 6.361 545,868 6.2437 1.53%
2021-11-12 0 7.830 7.800 7.830 7.640 7.840 352,500 2,746,790 7.7923 6.225 6.202 6.225 6.074 6.233 443,360 6.1954 0.00%
2021-11-11 0 7.830 7.810 7.890 7.620 7.890 576,000 4,468,030 7.7570 6.225 6.209 6.273 6.058 6.273 724,470 6.1673 0.51%
2021-11-10 0 7.790 7.760 7.790 7.540 7.880 491,500 3,769,005 7.6684 6.194 6.170 6.194 5.995 6.265 618,189 6.0968 -1.39%
2021-11-09 0 7.900 7.710 7.900 7.640 7.940 620,500 4,818,465 7.7655 6.281 6.130 6.281 6.074 6.313 780,440 6.1740 3.67%
2021-11-08 0 7.620 7.620 7.750 7.530 7.710 479,500 3,661,460 7.6360 6.058 6.058 6.162 5.987 6.130 603,096 6.0711 -2.06%
2021-11-05 0 7.780 7.720 7.780 7.680 8.010 729,000 5,666,530 7.7730 6.186 6.138 6.186 6.106 6.368 916,907 6.1800 -0.26%
2021-11-04 0 7.800 7.760 7.850 7.610 7.850 584,000 4,526,415 7.7507 6.202 6.170 6.241 6.050 6.241 734,532 6.1623 -0.64%
2021-11-03 0 7.850 7.820 7.860 7.720 7.930 545,500 4,258,235 7.8061 6.241 6.217 6.249 6.138 6.305 686,108 6.2064 -2.36%
2021-11-02 0 8.040 7.900 8.040 7.910 8.090 497,000 3,955,900 7.9596 6.392 6.281 6.392 6.289 6.432 625,107 6.3284 1.13%
2021-11-01 0 7.950 7.950 7.970 7.900 8.200 373,000 2,983,275 7.9981 6.321 6.321 6.337 6.281 6.520 469,145 6.3590 -3.52%
2021-10-29 0 8.240 8.190 8.240 7.840 8.340 607,376 4,913,423 8.0896 6.551 6.512 6.551 6.233 6.631 763,933 6.4317 3.13%
2021-10-28 0 7.990 7.830 7.990 7.740 7.990 431,500 3,379,395 7.8317 6.353 6.225 6.353 6.154 6.353 542,723 6.2267 1.01%
2021-10-27 0 7.910 7.910 8.030 7.630 8.030 852,976 6,506,780 7.6283 6.289 6.289 6.384 6.066 6.384 1,072,839 6.0650 1.93%
2021-10-26 0 7.760 7.760 7.780 7.710 8.040 674,000 5,285,265 7.8416 6.170 6.170 6.186 6.130 6.392 847,730 6.2346 -1.02%
2021-10-25 0 7.840 7.840 7.900 7.700 7.960 3,054,500 22,987,475 7.5258 6.233 6.233 6.281 6.122 6.329 3,841,828 5.9835 -0.76%
2021-10-22 0 7.900 7.900 7.950 7.820 8.530 715,500 5,712,515 7.9839 6.281 6.281 6.321 6.217 6.782 899,927 6.3478 -6.40%
2021-10-21 0 8.440 8.170 8.440 7.510 8.450 1,599,000 13,096,415 8.1904 6.710 6.496 6.710 5.971 6.718 2,011,158 6.5119 9.61%
2021-10-20 0 7.700 7.700 7.750 7.680 7.970 706,500 5,476,175 7.7511 6.122 6.122 6.162 6.106 6.337 888,607 6.1626 -1.03%
2021-10-19 0 7.780 7.780 7.800 7.780 8.020 209,500 1,646,310 7.8583 6.186 6.186 6.202 6.186 6.376 263,501 6.2478 1.97%
2021-10-18 0 7.630 7.600 7.800 7.490 8.020 389,000 2,995,590 7.7007 6.066 6.042 6.202 5.955 6.376 489,269 6.1226 2.42%
2021-10-15 0 7.450 7.450 7.490 7.100 7.640 670,500 4,960,485 7.3982 5.923 5.923 5.955 5.645 6.074 843,328 5.8820 -0.67%
2021-10-12 0 7.500 7.200 7.500 7.460 8.040 649,500 5,062,870 7.7950 5.963 5.724 5.963 5.931 6.392 816,915 6.1975 -0.66%
2021-10-11 0 7.550 7.550 7.630 7.290 7.990 225,500 1,720,775 7.6309 6.003 6.003 6.066 5.796 6.353 283,625 6.0671 4.14%
2021-10-08 0 7.250 7.250 7.270 7.120 7.720 566,000 4,094,185 7.2335 5.764 5.764 5.780 5.661 6.138 711,892 5.7511 -1.36%
2021-10-07 0 7.350 7.300 7.350 7.180 7.420 144,000 1,061,215 7.3695 5.844 5.804 5.844 5.709 5.899 181,117 5.8593 2.37%
2021-10-06 0 7.180 7.110 7.200 7.100 7.400 678,000 4,871,875 7.1857 5.709 5.653 5.724 5.645 5.883 852,761 5.7131 -1.10%
2021-10-05 0 7.260 7.260 7.280 7.150 7.480 710,500 5,181,790 7.2932 5.772 5.772 5.788 5.685 5.947 893,639 5.7985 -0.55%
2021-10-04 0 7.300 7.300 7.380 7.260 7.620 873,000 6,429,285 7.3646 5.804 5.804 5.868 5.772 6.058 1,098,025 5.8553 -5.19%
2021-09-30 0 7.700 7.700 7.750 6.870 8.030 828,000 6,197,149 7.4845 6.122 6.122 6.162 5.462 6.384 1,041,425 5.9506 12.08%
2021-09-29 0 6.870 6.870 6.970 6.810 7.270 732,500 5,110,550 6.9769 5.462 5.462 5.542 5.414 5.780 921,309 5.5471 -3.78%
2021-09-28 0 7.140 7.140 7.210 7.030 7.450 381,000 2,714,685 7.1252 5.677 5.677 5.732 5.589 5.923 479,207 5.6650 5.00%
2021-09-27 0 6.800 6.800 6.950 6.800 7.100 801,500 5,563,395 6.9412 5.406 5.406 5.526 5.406 5.645 1,008,095 5.5187 -3.95%
2021-09-24 0 7.080 7.070 7.080 7.080 7.260 776,000 5,559,495 7.1643 5.629 5.621 5.629 5.629 5.772 976,022 5.6961 -0.42%
2021-09-23 0 7.110 7.100 7.280 6.780 7.390 482,500 3,456,130 7.1630 5.653 5.645 5.788 5.391 5.876 606,869 5.6950 4.87%
2021-09-21 0 6.780 6.780 6.860 6.500 6.960 598,000 4,017,130 6.7176 5.391 5.391 5.454 5.168 5.534 752,141 5.3409 1.80%
2021-09-20 0 6.660 6.660 6.700 6.580 6.870 816,500 5,474,685 6.7051 5.295 5.295 5.327 5.232 5.462 1,026,961 5.3310 -3.34%
2021-09-17 0 6.890 6.890 6.970 6.640 7.000 413,500 2,865,470 6.9298 5.478 5.478 5.542 5.279 5.565 520,084 5.5096 1.62%
2021-09-16 0 6.780 6.780 6.800 6.730 7.020 957,000 6,595,405 6.8918 5.391 5.391 5.406 5.351 5.581 1,203,676 5.4794 -3.69%
2021-09-15 0 7.040 7.030 7.040 6.980 7.070 729,500 5,116,595 7.0138 5.597 5.589 5.597 5.550 5.621 917,536 5.5765 0.57%
2021-09-14 0 7.000 6.930 7.000 6.920 7.130 868,500 6,062,595 6.9805 5.565 5.510 5.565 5.502 5.669 1,092,365 5.5500 -0.99%
2021-09-13 0 7.070 7.070 7.210 7.060 7.300 750,000 5,369,160 7.1589 5.621 5.621 5.732 5.613 5.804 943,320 5.6918 -2.88%
2021-09-10 0 7.280 7.270 7.280 7.210 7.320 825,500 5,980,500 7.2447 5.788 5.780 5.788 5.732 5.820 1,038,281 5.7600 1.68%
2021-09-09 0 7.160 7.100 7.160 7.060 7.420 799,500 5,722,210 7.1572 5.693 5.645 5.693 5.613 5.899 1,005,579 5.6905 -1.24%
2021-09-08 0 7.250 7.200 7.250 7.170 7.390 738,500 5,370,350 7.2720 5.764 5.724 5.764 5.701 5.876 928,856 5.7817 -0.41%
2021-09-07 0 7.280 7.270 7.280 7.120 7.400 1,005,000 7,254,095 7.2180 5.788 5.780 5.788 5.661 5.883 1,264,049 5.7388 -0.41%
2021-09-06 0 7.310 7.200 7.310 7.100 7.310 707,000 5,106,335 7.2225 5.812 5.724 5.812 5.645 5.812 889,236 5.7424 2.38%
2021-09-03 0 7.140 7.140 7.200 7.100 7.350 770,500 5,545,165 7.1968 5.677 5.677 5.724 5.645 5.844 969,104 5.7219 -3.12%
2021-09-02 0 7.370 7.210 7.370 7.200 7.500 744,000 5,504,125 7.3980 5.860 5.732 5.860 5.724 5.963 935,773 5.8819 2.22%
2021-09-01 0 7.210 7.210 7.340 7.210 7.480 831,500 6,058,600 7.2863 5.732 5.732 5.836 5.732 5.947 1,045,827 5.7931 -3.61%
2021-08-31 0 7.480 7.320 7.480 7.120 7.480 742,000 5,438,995 7.3302 5.947 5.820 5.947 5.661 5.947 933,258 5.8280 0.40%
2021-08-30 0 7.450 7.210 7.450 7.180 7.450 847,500 6,186,435 7.2996 5.923 5.732 5.923 5.709 5.923 1,065,952 5.8037 2.90%
2021-08-27 0 7.240 7.240 7.370 7.120 7.430 369,500 2,714,945 7.3476 5.756 5.756 5.860 5.661 5.907 464,742 5.8418 1.69%
2021-08-26 0 7.120 7.120 7.200 7.120 7.650 5,908,500 44,725,215 7.5696 5.661 5.661 5.724 5.661 6.082 7,431,475 6.0183 -6.32%
2021-08-25 0 7.600 7.550 7.600 7.350 7.660 977,000 7,349,740 7.5228 6.042 6.003 6.042 5.844 6.090 1,228,832 5.9811 0.26%
2021-08-24 0 7.580 7.300 7.580 7.160 7.790 1,202,000 8,888,635 7.3949 6.027 5.804 6.027 5.693 6.194 1,511,828 5.8794 -0.66%
2021-08-23 0 7.630 7.630 7.640 7.120 7.630 795,000 5,877,485 7.3931 6.066 6.066 6.074 5.661 6.066 999,919 5.8780 6.42%
2021-08-20 0 7.170 7.120 7.170 6.630 7.180 2,961,000 20,517,645 6.9293 5.701 5.661 5.701 5.271 5.709 3,724,228 5.5092 -5.78%
2021-08-19 0 7.610 7.610 7.650 7.510 8.350 1,147,000 9,155,710 7.9823 6.050 6.050 6.082 5.971 6.639 1,442,651 6.3464 -6.40%
2021-08-18 0 8.130 8.120 8.150 7.950 8.360 829,500 6,753,505 8.1417 6.464 6.456 6.480 6.321 6.647 1,043,312 6.4731 -0.85%
2021-08-17 0 8.200 8.200 8.290 8.160 8.650 661,000 5,527,015 8.3616 6.520 6.520 6.591 6.488 6.877 831,379 6.6480 -2.96%
2021-08-16 0 8.450 8.370 8.530 8.380 8.780 680,000 5,836,840 8.5836 6.718 6.655 6.782 6.663 6.981 855,277 6.8245 -2.54%
2021-08-13 0 8.670 8.580 8.690 8.500 8.810 676,500 5,884,325 8.6982 6.893 6.822 6.909 6.758 7.005 850,875 6.9156 -0.57%
2021-08-12 0 8.720 8.680 8.720 8.610 8.800 687,000 6,004,555 8.7403 6.933 6.901 6.933 6.846 6.997 864,081 6.9491 0.11%
2021-08-11 0 8.710 8.670 8.710 8.650 8.840 722,500 6,309,825 8.7333 6.925 6.893 6.925 6.877 7.028 908,732 6.9436 1.16%
2021-08-10 0 8.610 8.600 8.690 8.550 9.010 643,500 5,586,480 8.6814 6.846 6.838 6.909 6.798 7.164 809,369 6.9023 0.12%
2021-08-09 0 8.600 8.600 8.620 8.500 8.820 690,500 5,943,275 8.6072 6.838 6.838 6.853 6.758 7.012 868,483 6.8433 -2.82%
2021-08-06 0 8.850 8.780 8.850 8.610 8.900 697,000 6,133,390 8.7997 7.036 6.981 7.036 6.846 7.076 876,659 6.9963 2.08%
2021-08-05 0 8.670 8.600 8.690 8.550 8.670 610,000 5,244,820 8.5981 6.893 6.838 6.909 6.798 6.893 767,234 6.8360 0.23%
2021-08-04 0 8.650 8.650 8.700 8.540 8.760 925,000 7,995,480 8.6438 6.877 6.877 6.917 6.790 6.965 1,163,428 6.8723 -1.26%
2021-08-03 0 8.760 8.700 8.760 8.650 8.930 1,045,000 9,111,885 8.7195 6.965 6.917 6.965 6.877 7.100 1,314,359 6.9326 -1.35%
2021-08-02 0 8.880 8.830 8.880 8.630 8.960 1,252,000 11,134,935 8.8937 7.060 7.020 7.060 6.861 7.124 1,574,716 7.0711 -0.22%
2021-07-30 0 8.900 8.900 8.910 8.630 8.930 96,500 841,140 8.7165 7.076 7.076 7.084 6.861 7.100 121,374 6.9302 1.02%
2021-07-29 0 8.810 8.810 8.900 8.700 8.970 126,000 1,110,965 8.8172 7.005 7.005 7.076 6.917 7.132 158,478 7.0102 2.20%
2021-07-28 0 8.620 8.600 8.620 8.450 8.970 240,500 2,082,890 8.6607 6.853 6.838 6.853 6.718 7.132 302,491 6.8858 -1.49%
2021-07-27 0 8.750 8.750 8.790 8.410 9.520 634,000 5,575,305 8.7939 6.957 6.957 6.989 6.686 7.569 797,420 6.9917 -7.80%
2021-07-26 0 9.490 9.400 9.510 9.380 9.820 401,500 3,822,095 9.5195 7.545 7.474 7.561 7.458 7.808 504,991 7.5686 -3.95%
2021-07-23 0 9.880 9.880 9.940 9.650 9.980 371,000 3,625,670 9.7727 7.855 7.855 7.903 7.672 7.935 466,629 7.7699 -0.20%
2021-07-22 0 9.900 9.670 9.900 9.510 9.980 544,500 5,326,955 9.7832 7.871 7.688 7.871 7.561 7.935 684,850 7.7783 3.88%
2021-07-21 0 9.530 9.530 9.670 9.420 9.960 482,000 4,672,995 9.6950 7.577 7.577 7.688 7.490 7.919 606,240 7.7082 1.06%
2021-07-20 0 9.430 9.430 9.600 9.300 9.700 427,500 4,042,650 9.4565 7.497 7.497 7.633 7.394 7.712 537,692 7.5185 -1.15%
2021-07-19 0 9.540 9.540 9.600 9.300 9.700 243,500 2,312,425 9.4966 7.585 7.585 7.633 7.394 7.712 306,265 7.5504 1.06%
2021-07-16 0 9.440 9.320 9.440 9.310 9.530 264,000 2,492,950 9.4430 7.505 7.410 7.505 7.402 7.577 332,049 7.5078 -0.53%
2021-07-15 0 9.490 9.490 9.580 9.450 9.610 330,500 3,150,475 9.5325 7.545 7.545 7.617 7.513 7.641 415,690 7.5789 -0.84%
2021-07-14 0 9.570 9.440 9.570 9.360 9.670 310,500 2,949,050 9.4977 7.609 7.505 7.609 7.442 7.688 390,535 7.5513 2.24%
2021-07-13 0 9.360 9.360 9.390 9.280 9.500 221,000 2,071,955 9.3754 7.442 7.442 7.466 7.378 7.553 277,965 7.4540 0.43%
2021-07-12 0 9.320 9.320 9.440 9.300 9.600 141,500 1,328,125 9.3860 7.410 7.410 7.505 7.394 7.633 177,973 7.4625 -2.61%
2021-07-09 0 9.570 9.570 9.580 9.230 9.680 167,000 1,579,680 9.4592 7.609 7.609 7.617 7.338 7.696 210,046 7.5206 2.68%
2021-07-08 0 9.320 9.320 9.500 9.130 9.700 575,000 5,390,710 9.3751 7.410 7.410 7.553 7.259 7.712 723,212 7.4538 -3.92%
2021-07-07 0 9.700 9.700 9.710 9.700 9.890 138,000 1,343,500 9.7355 7.712 7.712 7.720 7.712 7.863 173,571 7.7404 1.04%
2021-07-06 0 9.600 9.600 9.710 9.560 9.960 410,000 3,982,000 9.7122 7.633 7.633 7.720 7.601 7.919 515,682 7.7218 -3.13%
2021-07-05 0 9.910 9.910 9.980 9.900 10.30 132,000 1,323,625 10.027 7.879 7.879 7.935 7.871 8.189 166,024 7.9725 -2.27%
2021-07-02 0 10.14 10.10 10.14 9.700 10.22 494,000 4,930,945 9.9817 8.062 8.030 8.062 7.712 8.126 621,333 7.9361 1.40%
2021-06-30 0 10.00 10.00 10.10 9.880 10.30 2,538,000 26,159,500 10.307 7.951 7.951 8.030 7.855 8.189 3,192,195 8.1948 -0.99%
2021-06-29 0 10.10 10.00 10.10 9.960 10.48 496,000 4,995,035 10.071 8.030 7.951 8.030 7.919 8.332 623,849 8.0068 0.40%
2021-06-28 0 10.06 10.06 10.10 10.04 10.44 363,000 3,670,390 10.111 7.998 7.998 8.030 7.982 8.300 456,567 8.0391 -3.45%
2021-06-25 0 10.42 10.42 10.52 10.34 10.60 184,000 1,925,960 10.467 8.285 8.285 8.364 8.221 8.428 231,428 8.3221 -1.70%
2021-06-24 0 10.60 10.50 10.60 10.36 10.76 219,000 2,312,520 10.559 8.428 8.348 8.428 8.237 8.555 275,449 8.3954 -1.49%
2021-06-23 0 10.76 10.60 10.76 10.30 10.90 715,500 7,568,280 10.578 8.555 8.428 8.555 8.189 8.666 899,927 8.4099 2.48%
2021-06-22 0 10.50 10.36 10.50 9.900 10.74 1,276,500 13,070,285 10.239 8.348 8.237 8.348 7.871 8.539 1,605,531 8.1408 -1.87%
2021-06-21 0 10.70 10.74 10.76 10.66 10.90 223,000 2,408,850 10.802 8.507 8.539 8.555 8.475 8.666 280,480 8.5883 -1.83%
2021-06-18 0 10.90 10.80 10.90 10.70 11.40 366,500 4,029,340 10.994 8.666 8.587 8.666 8.507 9.064 460,969 8.7410 1.87%
2021-06-17 0 10.70 10.68 10.70 10.52 10.96 492,000 5,303,630 10.780 8.507 8.491 8.507 8.364 8.714 618,818 8.5706 -1.83%
2021-06-16 0 10.90 10.78 10.90 10.58 11.12 762,500 8,293,670 10.877 8.666 8.571 8.666 8.412 8.841 959,042 8.6479 -1.98%
2021-06-15 0 11.12 11.10 11.12 10.58 11.24 2,659,000 29,221,690 10.990 8.841 8.825 8.841 8.412 8.937 3,344,384 8.7375 0.54%
2021-06-11 0 11.06 11.04 11.06 11.00 11.90 1,521,500 17,242,930 11.333 8.793 8.778 8.793 8.746 9.461 1,913,682 9.0103 -5.47%
2021-06-10 0 11.70 11.66 11.70 11.14 12.06 2,240,500 26,003,700 11.606 9.302 9.270 9.302 8.857 9.588 2,818,011 9.2277 2.63%
2021-06-09 0 11.40 11.40 11.44 11.40 12.44 3,568,000 42,479,520 11.906 9.064 9.064 9.096 9.064 9.891 4,487,688 9.4658 -2.73%
2021-06-08 0 11.72 11.70 11.72 10.52 11.88 3,649,000 41,171,800 11.283 9.318 9.302 9.318 8.364 9.445 4,589,566 8.9707 11.62%
2021-06-07 0 10.50 10.50 10.58 10.30 10.82 682,000 7,219,790 10.586 8.348 8.348 8.412 8.189 8.603 857,792 8.4167 0.57%
2021-06-04 0 10.44 10.34 10.52 10.30 10.88 766,900 8,057,466 10.507 8.300 8.221 8.364 8.189 8.650 964,576 8.3534 -0.38%
2021-06-03 0 10.48 10.48 10.50 10.46 10.98 1,293,600 13,974,262 10.803 8.332 8.332 8.348 8.316 8.730 1,627,038 8.5888 -1.69%
2021-06-02 0 10.66 10.66 10.70 10.00 11.18 4,583,000 49,383,720 10.775 8.475 8.475 8.507 7.951 8.889 5,764,314 8.5671 -2.56%
2021-06-01 0 10.94 10.94 10.98 10.76 11.20 2,089,500 23,003,590 11.009 8.698 8.698 8.730 8.555 8.905 2,628,090 8.7530 0.74%
2021-05-31 0 10.86 10.82 10.86 10.20 10.90 2,425,200 25,679,742 10.589 8.634 8.603 8.634 8.110 8.666 3,050,320 8.4187 7.74%
2021-05-28 0 10.08 10.08 10.10 9.760 10.38 1,353,500 13,676,940 10.105 8.014 8.014 8.030 7.760 8.253 1,702,378 8.0340 0.80%
2021-05-27 0 10.00 9.920 10.00 9.800 10.54 1,735,000 17,722,595 10.215 7.951 7.887 7.951 7.792 8.380 2,182,214 8.1214 -1.38%
2021-05-26 0 10.14 10.10 10.14 9.620 10.28 2,391,000 23,863,185 9.9804 8.062 8.030 8.062 7.649 8.173 3,007,304 7.9351 6.29%
2021-05-25 0 9.540 9.520 9.540 9.200 9.640 1,052,000 9,955,290 9.4632 7.585 7.569 7.585 7.315 7.664 1,323,164 7.5239 2.47%
2021-05-24 0 9.310 9.230 9.310 9.030 9.550 879,000 8,274,895 9.4140 7.402 7.338 7.402 7.179 7.593 1,105,571 7.4847 -1.69%
2021-05-21 0 9.470 9.410 9.470 9.140 9.590 1,869,000 17,610,760 9.4226 7.529 7.482 7.529 7.267 7.625 2,350,754 7.4915 3.72%
2021-05-20 0 9.130 9.120 9.130 8.830 9.140 696,500 6,273,670 9.0074 7.259 7.251 7.259 7.020 7.267 876,030 7.1615 2.58%
2021-05-18 0 8.900 8.900 8.920 8.620 9.000 247,500 2,195,905 8.8723 7.076 7.076 7.092 6.853 7.156 311,296 7.0541 0.00%
2021-05-17 0 8.900 8.870 8.900 8.520 9.000 943,500 8,374,260 8.8757 7.076 7.052 7.076 6.774 7.156 1,186,697 7.0568 4.22%
2021-05-14 0 8.540 8.540 8.600 8.250 8.680 717,000 6,112,765 8.5255 6.790 6.790 6.838 6.559 6.901 901,814 6.7783 3.39%
2021-05-13 0 8.580 8.580 8.610 8.440 8.710 466,000 4,021,935 8.6308 6.567 6.567 6.590 6.460 6.667 608,823 6.6061 1.66%
2021-05-12 0 8.440 8.440 8.550 8.350 8.560 569,500 4,846,420 8.5100 6.460 6.460 6.544 6.391 6.552 744,044 6.5136 1.20%
2021-05-11 0 8.340 8.330 8.420 8.310 8.550 283,000 2,380,825 8.4128 6.384 6.376 6.445 6.361 6.544 369,736 6.4393 -1.88%
2021-05-10 0 8.500 8.430 8.500 8.410 8.650 211,500 1,796,635 8.4947 6.506 6.452 6.506 6.437 6.621 276,322 6.5020 0.24%
2021-05-07 0 8.480 8.400 8.480 8.250 8.620 732,000 6,170,695 8.4299 6.491 6.429 6.491 6.315 6.598 956,348 6.4524 -2.97%
2021-05-06 0 8.740 8.700 8.760 8.460 8.830 571,000 4,925,835 8.6267 6.690 6.659 6.705 6.475 6.759 746,004 6.6030 -0.79%
2021-05-05 0 8.810 8.800 8.810 8.720 9.010 317,000 2,824,965 8.9116 6.743 6.736 6.743 6.674 6.896 414,156 6.8210 0.46%
2021-05-04 0 8.770 8.700 8.800 8.660 8.900 246,500 2,162,925 8.7745 6.713 6.659 6.736 6.628 6.812 322,049 6.7161 -0.57%
2021-05-03 0 8.820 8.800 8.820 8.360 9.110 1,245,000 10,980,560 8.8197 6.751 6.736 6.751 6.399 6.973 1,626,576 6.7507 1.97%
2021-04-30 0 8.650 8.650 8.700 8.380 8.860 319,000 2,738,010 8.5831 6.621 6.621 6.659 6.414 6.782 416,769 6.5696 1.76%
2021-04-29 0 8.500 8.480 8.520 8.250 8.580 364,000 3,092,460 8.4958 6.506 6.491 6.521 6.315 6.567 475,561 6.5028 2.66%
2021-04-28 0 8.280 8.280 8.390 8.250 8.560 170,500 1,419,045 8.3228 6.338 6.338 6.422 6.315 6.552 222,756 6.3704 -3.27%
2021-04-27 0 8.560 8.470 8.550 8.410 8.640 199,500 1,706,510 8.5539 6.552 6.483 6.544 6.437 6.613 260,644 6.5473 1.66%
2021-04-26 0 8.420 8.400 8.450 8.270 8.470 210,500 1,771,610 8.4162 6.445 6.429 6.468 6.330 6.483 275,015 6.4419 1.81%
2021-04-23 0 8.270 8.270 8.300 8.140 8.360 178,000 1,473,275 8.2768 6.330 6.330 6.353 6.230 6.399 232,555 6.3352 0.61%
2021-04-22 0 8.220 8.210 8.220 8.160 8.330 120,000 986,610 8.2218 6.292 6.284 6.292 6.246 6.376 156,778 6.2930 -0.60%
2021-04-21 0 8.270 8.270 8.300 7.960 8.300 732,500 5,934,480 8.1017 6.330 6.330 6.353 6.093 6.353 957,002 6.2011 0.98%
2021-04-20 0 8.190 8.180 8.300 8.160 8.240 240,500 1,971,505 8.1975 6.269 6.261 6.353 6.246 6.307 314,210 6.2745 0.12%
2021-04-19 0 8.180 8.180 8.250 8.120 8.300 240,000 1,977,140 8.2381 6.261 6.261 6.315 6.215 6.353 313,557 6.3055 0.25%
2021-04-16 0 8.160 8.160 8.220 8.100 8.300 297,000 2,431,450 8.1867 6.246 6.246 6.292 6.200 6.353 388,027 6.2662 -2.16%
2021-04-15 0 8.340 8.340 8.350 8.100 8.420 215,000 1,785,880 8.3064 6.384 6.384 6.391 6.200 6.445 280,895 6.3578 0.12%
2021-04-14 0 8.330 8.260 8.330 8.070 8.500 292,500 2,426,555 8.2959 6.376 6.322 6.376 6.177 6.506 382,147 6.3498 0.85%
2021-04-13 0 8.260 8.250 8.280 8.250 8.410 1,079,000 9,602,405 8.8994 6.322 6.315 6.338 6.315 6.437 1,409,699 6.8117 -1.78%
2021-04-12 0 8.410 8.280 8.410 8.280 8.480 101,000 846,275 8.3790 6.437 6.338 6.437 6.338 6.491 131,955 6.4134 -0.83%
2021-04-09 0 8.480 8.470 8.550 8.410 8.600 158,500 1,345,870 8.4913 6.491 6.483 6.544 6.437 6.583 207,078 6.4993 -0.93%
2021-04-08 0 8.560 8.520 8.560 8.520 8.620 163,500 1,399,395 8.5590 6.552 6.521 6.552 6.521 6.598 213,611 6.5511 -0.58%
2021-04-07 0 8.610 8.610 8.620 8.510 8.780 245,000 2,106,725 8.5989 6.590 6.590 6.598 6.514 6.720 320,089 6.5817 -2.38%
2021-04-01 0 8.820 8.770 8.830 8.620 9.100 1,646,500 14,689,100 8.9214 6.751 6.713 6.759 6.598 6.965 2,151,131 6.8285 -3.08%
2021-03-31 0 9.100 9.050 9.100 8.790 9.150 1,464,500 13,202,770 9.0152 6.965 6.927 6.965 6.728 7.004 1,913,350 6.9003 1.56%
2021-03-30 0 8.960 8.960 8.980 8.800 9.200 2,921,000 26,040,450 8.9149 6.858 6.858 6.873 6.736 7.042 3,816,248 6.8236 0.34%
2021-03-29 0 8.930 8.890 8.930 8.700 9.350 2,016,500 18,081,260 8.9667 6.835 6.805 6.835 6.659 7.157 2,634,531 6.8632 1.59%
2021-03-26 0 8.790 8.710 8.790 8.490 8.890 2,162,000 18,860,485 8.7236 6.728 6.667 6.728 6.498 6.805 2,824,625 6.6772 4.89%
2021-03-25 0 8.380 8.380 8.500 7.850 8.600 861,000 7,195,860 8.3576 6.414 6.414 6.506 6.008 6.583 1,124,885 6.3970 3.97%
2021-03-24 0 8.060 8.050 8.130 7.910 8.130 362,000 2,884,745 7.9689 6.169 6.162 6.223 6.054 6.223 472,948 6.0995 0.12%
2021-03-23 0 8.050 8.050 8.100 8.030 8.350 256,000 2,094,485 8.1816 6.162 6.162 6.200 6.146 6.391 334,461 6.2623 -3.48%
2021-03-22 0 8.340 8.340 8.400 8.020 8.410 217,000 1,781,490 8.2096 6.384 6.384 6.429 6.139 6.437 283,508 6.2837 2.33%
2021-03-19 0 8.150 8.150 8.180 8.000 8.390 299,500 2,437,695 8.1392 6.238 6.238 6.261 6.123 6.422 391,293 6.2298 -2.40%
2021-03-18 0 8.350 8.310 8.360 8.130 8.450 371,000 3,085,110 8.3157 6.391 6.361 6.399 6.223 6.468 484,707 6.3649 2.71%
2021-03-17 0 8.130 8.120 8.150 8.030 8.200 91,000 737,490 8.1043 6.223 6.215 6.238 6.146 6.276 118,890 6.2031 0.25%
2021-03-16 0 8.110 8.100 8.140 8.060 8.220 142,000 1,152,575 8.1167 6.207 6.200 6.230 6.169 6.292 185,521 6.2126 0.12%
2021-03-15 0 8.100 7.980 8.100 7.990 8.150 87,000 699,830 8.0440 6.200 6.108 6.200 6.116 6.238 113,664 6.1570 0.00%
2021-03-12 0 8.100 7.960 8.100 7.960 8.200 157,000 1,267,755 8.0749 6.200 6.093 6.200 6.093 6.276 205,118 6.1806 0.00%
2021-03-11 0 8.100 8.100 8.150 7.960 8.200 321,000 2,600,155 8.1002 6.200 6.200 6.238 6.093 6.276 419,382 6.2000 1.76%
2021-03-10 0 7.960 7.960 8.000 7.960 8.100 351,000 2,811,065 8.0087 6.093 6.093 6.123 6.093 6.200 458,577 6.1300 2.05%
2021-03-09 0 7.800 7.780 7.800 7.450 8.100 5,046,500 39,860,410 7.8986 5.970 5.955 5.970 5.702 6.200 6,593,186 6.0457 -0.76%
2021-03-08 0 7.860 7.850 7.860 7.620 8.300 575,000 4,537,080 7.8906 6.016 6.008 6.016 5.832 6.353 751,230 6.0395 -0.13%
2021-03-05 0 7.870 7.800 7.870 7.610 8.200 1,348,500 10,659,382 7.9046 6.024 5.970 6.024 5.825 6.276 1,761,798 6.0503 -5.18%
2021-03-04 0 8.300 8.300 8.330 8.250 8.600 853,000 7,157,615 8.3911 6.353 6.353 6.376 6.315 6.583 1,114,433 6.4227 -3.49%
2021-03-03 0 8.600 8.600 8.630 8.520 8.850 385,000 3,320,850 8.6256 6.583 6.583 6.606 6.521 6.774 502,997 6.6021 -1.38%
2021-03-02 0 8.720 8.670 8.780 8.600 9.150 512,000 4,527,195 8.8422 6.674 6.636 6.720 6.583 7.004 668,921 6.7679 -1.36%
2021-03-01 0 8.840 8.840 8.920 8.630 9.000 388,500 3,429,575 8.8277 6.766 6.766 6.827 6.606 6.889 507,570 6.7568 0.45%
2021-02-26 0 8.800 8.800 8.810 8.270 8.860 1,196,500 10,345,375 8.6464 6.736 6.736 6.743 6.330 6.782 1,563,212 6.6180 -4.45%
2021-02-25 0 9.210 9.200 9.210 8.700 9.270 1,450,000 13,140,755 9.0626 7.049 7.042 7.049 6.659 7.095 1,894,406 6.9366 5.86%
2021-02-24 0 8.700 8.700 8.750 8.550 9.220 1,685,500 14,890,175 8.8343 6.659 6.659 6.697 6.544 7.057 2,202,084 6.7619 -6.05%
2021-02-23 0 9.260 9.210 9.260 8.950 9.500 1,613,000 14,888,070 9.2300 7.088 7.049 7.088 6.850 7.271 2,107,363 7.0648 -0.54%
2021-02-22 0 9.310 9.310 9.320 9.270 10.30 1,683,000 16,479,900 9.7920 7.126 7.126 7.134 7.095 7.884 2,198,817 7.4949 -6.71%
2021-02-19 0 9.980 9.980 10.00 9.010 10.14 1,693,500 16,547,885 9.7714 7.639 7.639 7.654 6.896 7.761 2,212,535 7.4792 2.15%
2021-02-18 0 9.770 9.770 9.790 9.520 10.18 1,992,000 19,526,115 9.8023 7.478 7.478 7.493 7.287 7.792 2,602,522 7.5028 -3.27%
2021-02-17 0 10.10 10.04 10.10 9.450 10.44 4,066,000 40,937,410 10.068 7.731 7.685 7.731 7.233 7.991 5,312,176 7.7063 5.76%
2021-02-16 0 9.550 9.550 9.590 9.220 9.880 2,210,500 21,079,975 9.5363 7.310 7.310 7.340 7.057 7.562 2,887,989 7.2992 -1.14%
2021-02-11 0 9.660 9.630 9.660 9.000 9.690 2,323,000 21,891,680 9.4239 7.394 7.371 7.394 6.889 7.417 3,034,969 7.2131 5.46%
2021-02-10 0 9.160 9.150 9.160 8.250 9.160 5,780,500 51,851,290 8.9700 7.011 7.004 7.011 6.315 7.011 7,552,147 6.8658 12.39%
2021-02-09 0 8.150 8.080 8.150 7.960 8.150 714,000 5,752,420 8.0566 6.238 6.185 6.238 6.093 6.238 932,832 6.1666 1.87%
2021-02-08 0 8.000 7.990 8.020 7.950 8.190 659,000 5,278,205 8.0094 6.123 6.116 6.139 6.085 6.269 860,975 6.1305 0.13%
2021-02-05 0 7.990 7.920 7.990 7.910 8.490 1,235,000 10,028,285 8.1201 6.116 6.062 6.116 6.054 6.498 1,613,511 6.2152 -3.50%
2021-02-04 0 8.280 8.240 8.300 8.000 8.480 1,480,600 12,253,400 8.2760 6.338 6.307 6.353 6.123 6.491 1,934,384 6.3345 3.37%
2021-02-03 0 8.010 7.960 8.010 7.950 8.130 1,014,000 8,120,405 8.0083 6.131 6.093 6.131 6.085 6.223 1,324,778 6.1296 -1.60%
2021-02-02 0 8.140 8.060 8.140 7.880 8.170 750,600 6,028,670 8.0318 6.230 6.169 6.230 6.031 6.253 980,649 6.1476 0.25%
2021-02-01 0 8.120 8.120 8.150 7.850 8.650 1,223,000 10,075,475 8.2383 6.215 6.215 6.238 6.008 6.621 1,597,833 6.3057 -2.64%
2021-01-29 0 8.340 8.340 8.360 7.750 8.430 7,154,000 58,435,300 8.1682 6.384 6.384 6.399 5.932 6.452 9,346,607 6.2520 8.03%
2021-01-28 0 7.720 7.700 7.740 6.920 7.870 7,028,000 53,329,485 7.5881 5.909 5.894 5.924 5.297 6.024 9,181,990 5.8081 10.76%
2021-01-27 0 6.970 6.970 7.000 6.910 7.240 735,000 5,158,150 7.0179 5.335 5.335 5.358 5.289 5.542 960,268 5.3716 -2.65%
2021-01-26 0 7.160 7.120 7.160 6.880 7.210 728,500 5,104,070 7.0063 5.480 5.450 5.480 5.266 5.519 951,776 5.3627 -0.83%
2021-01-25 0 7.220 7.220 7.250 6.820 7.470 1,594,500 11,299,365 7.0865 5.526 5.526 5.549 5.220 5.718 2,083,193 5.4241 3.29%
2021-01-22 0 6.990 6.990 7.000 6.800 7.170 516,000 3,602,445 6.9815 5.350 5.350 5.358 5.205 5.488 674,147 5.3437 -1.69%
2021-01-21 0 7.110 7.090 7.110 6.960 7.580 1,297,000 9,404,725 7.2511 5.442 5.427 5.442 5.327 5.802 1,694,513 5.5501 -3.13%
2021-01-20 0 7.340 7.330 7.340 6.760 7.400 2,233,000 16,034,170 7.1806 5.618 5.610 5.618 5.174 5.664 2,917,385 5.4961 8.58%
2021-01-19 0 6.760 6.700 6.760 6.620 6.900 1,156,000 7,815,855 6.7611 5.174 5.128 5.174 5.067 5.281 1,510,299 5.1750 1.50%
2021-01-18 0 6.660 6.660 6.700 6.610 6.800 1,045,500 6,995,837 6.6914 5.098 5.098 5.128 5.059 5.205 1,365,932 5.1217 -1.04%
2021-01-15 0 6.730 6.720 6.730 6.620 7.000 1,447,000 9,788,705 6.7648 5.151 5.144 5.151 5.067 5.358 1,890,486 5.1779 -3.86%
2021-01-14 0 7.000 6.950 7.000 6.840 7.100 787,500 5,461,270 6.9349 5.358 5.320 5.358 5.235 5.434 1,028,858 5.3081 -1.27%
2021-01-13 0 7.090 7.090 7.110 6.710 7.200 1,157,000 8,101,980 7.0026 5.427 5.427 5.442 5.136 5.511 1,511,605 5.3599 1.14%
2021-01-12 0 7.010 7.010 7.020 6.870 7.600 4,131,500 30,311,635 7.3367 5.366 5.366 5.373 5.258 5.817 5,397,750 5.6156 -1.41%
2021-01-11 0 7.110 7.110 7.150 6.500 7.200 3,933,000 27,535,500 7.0011 5.442 5.442 5.473 4.975 5.511 5,138,413 5.3588 9.72%
2021-01-08 0 6.480 6.430 6.480 6.280 6.620 1,022,000 6,580,260 6.4386 4.960 4.922 4.960 4.807 5.067 1,335,230 4.9282 0.15%
2021-01-07 0 6.470 6.460 6.470 6.020 6.560 2,031,000 12,917,160 6.3600 4.952 4.945 4.952 4.608 5.021 2,653,475 4.8680 6.07%
2021-01-06 0 6.100 6.040 6.100 5.930 6.100 727,500 4,378,655 6.0188 4.669 4.623 4.669 4.539 4.669 950,469 4.6068 2.52%
2021-01-05 0 5.950 5.940 6.040 5.910 6.190 617,500 3,727,410 6.0363 4.554 4.547 4.623 4.524 4.738 806,756 4.6202 -2.94%
2021-01-04 0 6.130 6.130 6.200 6.050 6.320 624,500 3,833,805 6.1390 4.692 4.692 4.746 4.631 4.837 815,901 4.6989 -3.01%
2020-12-31 0 6.320 6.230 6.320 6.170 6.380 638,500 4,016,430 6.2904 4.837 4.769 4.837 4.723 4.883 834,192 4.8148 0.32%
2020-12-30 0 6.300 6.260 6.300 5.960 6.380 1,300,500 8,148,820 6.2659 4.822 4.791 4.822 4.562 4.883 1,699,086 4.7960 4.13%
2020-12-29 0 6.050 6.010 6.050 5.780 6.100 671,000 4,031,765 6.0086 4.631 4.600 4.631 4.424 4.669 876,653 4.5990 1.85%
2020-12-28 0 5.940 5.940 5.950 5.660 6.020 786,500 4,636,710 5.8954 4.547 4.547 4.554 4.332 4.608 1,027,552 4.5124 2.95%
2020-12-24 0 5.770 5.780 5.810 5.710 5.870 279,000 1,610,365 5.7719 4.416 4.424 4.447 4.370 4.493 364,510 4.4179 -1.87%
2020-12-23 0 5.880 5.870 5.880 5.810 5.950 592,500 3,483,405 5.8792 4.501 4.493 4.501 4.447 4.554 774,093 4.5000 -1.18%
2020-12-22 0 5.950 5.950 6.060 5.900 6.120 467,000 2,792,155 5.9789 4.554 4.554 4.638 4.516 4.684 610,129 4.5763 -2.30%
2020-12-21 0 6.090 6.040 6.090 5.700 6.100 1,660,500 9,762,860 5.8795 4.661 4.623 4.661 4.363 4.669 2,169,421 4.5002 1.50%
2020-12-18 0 6.000 6.000 6.030 6.000 6.200 533,500 3,242,600 6.0780 4.592 4.592 4.615 4.592 4.746 697,011 4.6522 -3.23%
2020-12-17 0 6.200 6.200 6.210 6.110 6.250 520,500 3,210,900 6.1689 4.746 4.746 4.753 4.677 4.784 680,026 4.7217 -0.80%
2020-12-16 0 6.250 6.250 6.260 6.040 6.280 1,003,500 6,126,965 6.1056 4.784 4.784 4.791 4.623 4.807 1,311,060 4.6733 1.46%
2020-12-15 0 6.160 6.160 6.180 5.930 6.410 1,401,500 8,675,780 6.1904 4.715 4.715 4.730 4.539 4.906 1,831,041 4.7382 -1.28%
2020-12-14 0 6.240 6.240 6.250 5.700 6.300 3,497,000 21,355,645 6.1068 4.776 4.776 4.784 4.363 4.822 4,568,785 4.6743 9.67%
2020-12-11 0 5.690 5.680 5.690 5.210 5.770 1,908,500 10,544,180 5.5249 4.355 4.348 4.355 3.988 4.416 2,493,430 4.2288 8.38%
2020-12-10 0 5.250 5.230 5.250 5.120 5.460 534,000 2,829,440 5.2986 4.018 4.003 4.018 3.919 4.179 697,664 4.0556 2.34%
2020-12-09 0 5.130 5.130 5.140 5.110 5.250 455,000 2,356,665 5.1795 3.927 3.927 3.934 3.911 4.018 594,452 3.9644 -0.58%
2020-12-08 0 5.160 5.160 5.170 5.110 5.500 600,500 3,134,790 5.2203 3.950 3.950 3.957 3.911 4.210 784,545 3.9957 -5.84%
2020-12-07 0 5.480 5.470 5.490 5.040 5.520 910,000 4,836,050 5.3143 4.194 4.187 4.202 3.858 4.225 1,188,903 4.0677 8.09%
2020-12-04 0 5.070 5.070 5.100 5.070 5.210 513,000 2,624,055 5.1151 3.881 3.881 3.904 3.881 3.988 670,228 3.9152 -2.12%
2020-12-03 0 5.180 5.170 5.180 5.160 5.300 294,500 1,531,350 5.1998 3.965 3.957 3.965 3.950 4.057 384,760 3.9800 0.19%
2020-12-02 0 5.170 5.160 5.170 5.160 5.310 500,500 2,608,125 5.2110 3.957 3.950 3.957 3.950 4.064 653,897 3.9886 -3.72%
2020-12-01 0 5.370 5.370 5.390 5.210 5.390 903,000 4,771,590 5.2842 4.110 4.110 4.126 3.988 4.126 1,179,758 4.0446 1.70%
2020-11-30 0 5.280 5.280 5.300 5.210 5.570 1,275,000 6,788,445 5.3243 4.041 4.041 4.057 3.988 4.263 1,665,771 4.0753 -2.76%
2020-11-27 0 5.430 5.420 5.440 5.400 5.600 545,000 2,969,245 5.4482 4.156 4.149 4.164 4.133 4.286 712,035 4.1701 -3.04%
2020-11-26 0 5.600 5.600 5.620 5.410 5.600 612,000 3,365,800 5.4997 4.286 4.286 4.302 4.141 4.286 799,570 4.2095 3.51%
2020-11-25 0 5.410 5.410 5.490 5.400 5.860 1,784,500 9,952,660 5.5773 4.141 4.141 4.202 4.133 4.485 2,331,426 4.2689 -6.72%
2020-11-24 0 5.800 5.770 5.800 5.620 6.000 1,677,500 9,673,655 5.7667 4.439 4.416 4.439 4.302 4.592 2,191,632 4.4139 -3.33%
2020-11-23 0 6.000 5.950 6.000 5.940 6.220 1,336,400 8,084,874 6.0497 4.592 4.554 4.592 4.547 4.761 1,745,989 4.6305 -2.76%
2020-11-20 0 6.170 6.170 6.190 6.150 6.250 574,000 3,547,670 6.1806 4.723 4.723 4.738 4.707 4.784 749,923 4.7307 -0.16%
2020-11-19 0 6.180 6.150 6.180 6.100 6.280 830,000 5,123,935 6.1734 4.730 4.707 4.730 4.669 4.807 1,084,384 4.7252 0.00%
2020-11-18 0 6.180 6.180 6.200 6.150 6.400 1,665,000 10,324,985 6.2012 4.730 4.730 4.746 4.707 4.899 2,175,301 4.7465 -1.59%
2020-11-17 0 6.280 6.280 6.300 6.210 6.460 756,000 4,778,665 6.3210 4.807 4.807 4.822 4.753 4.945 987,704 4.8382 -2.03%
2020-11-16 0 6.410 6.410 6.420 6.150 6.460 1,337,500 8,373,120 6.2603 4.906 4.906 4.914 4.707 4.945 1,747,426 4.7917 1.75%
2020-11-13 0 6.300 6.270 6.350 6.210 6.410 497,500 3,146,205 6.3240 4.822 4.799 4.860 4.753 4.906 649,977 4.8405 -0.16%
2020-11-12 0 6.310 6.290 6.310 6.230 6.460 578,000 3,661,900 6.3355 4.830 4.814 4.830 4.769 4.945 755,149 4.8492 1.28%
2020-11-11 0 6.230 6.200 6.230 6.100 6.420 1,840,500 11,414,835 6.2020 4.769 4.746 4.769 4.669 4.914 2,404,589 4.7471 -4.01%
2020-11-10 0 6.490 6.480 6.500 6.410 6.800 1,148,500 7,568,392 6.5898 4.968 4.960 4.975 4.906 5.205 1,500,500 5.0439 -3.71%
2020-11-09 0 6.740 6.730 6.760 6.600 6.850 814,500 5,498,735 6.7511 5.159 5.151 5.174 5.052 5.243 1,064,134 5.1673 0.90%
2020-11-06 0 6.680 6.640 6.680 6.420 6.680 623,500 4,084,900 6.5516 5.113 5.082 5.113 4.914 5.113 814,595 5.0146 1.06%
2020-11-05 0 6.610 6.610 6.630 6.370 6.810 1,819,500 11,975,260 6.5816 5.059 5.059 5.075 4.876 5.212 2,377,153 5.0376 3.77%
2020-11-04 0 6.370 6.370 6.380 6.240 6.370 991,500 6,244,115 6.2976 4.876 4.876 4.883 4.776 4.876 1,295,382 4.8203 -0.93%
2020-11-03 0 6.430 6.390 6.430 6.300 6.530 1,168,500 7,446,485 6.3727 4.922 4.891 4.922 4.822 4.998 1,526,630 4.8777 -1.53%
2020-11-02 0 6.530 6.520 6.530 6.490 6.600 713,500 4,663,675 6.5363 4.998 4.990 4.998 4.968 5.052 932,178 5.0030 -2.39%
2020-10-30 0 6.690 6.680 6.690 6.400 6.890 1,790,500 11,716,375 6.5436 5.121 5.113 5.121 4.899 5.274 2,339,265 5.0086 -0.74%
2020-10-29 0 6.740 6.700 6.760 6.500 7.000 1,050,000 7,061,850 6.7256 5.159 5.128 5.174 4.975 5.358 1,371,811 5.1478 0.15%
2020-10-28 0 6.730 6.720 6.730 6.480 6.760 997,000 6,591,330 6.6112 5.151 5.144 5.151 4.960 5.174 1,302,567 5.0603 0.45%
2020-10-27 0 6.700 6.690 6.700 6.580 7.000 879,000 5,860,650 6.6674 5.128 5.121 5.128 5.036 5.358 1,148,402 5.1033 -4.29%
2020-10-23 0 7.000 6.990 7.000 6.650 7.110 2,021,500 14,047,650 6.9491 5.358 5.350 5.358 5.090 5.442 2,641,063 5.3189 4.63%
2020-10-22 0 6.690 6.680 6.700 6.610 6.850 1,282,500 8,591,735 6.6992 5.121 5.113 5.128 5.059 5.243 1,675,569 5.1277 -2.34%
2020-10-21 0 6.850 6.850 6.860 6.800 7.080 895,500 6,169,865 6.8899 5.243 5.243 5.251 5.205 5.419 1,169,959 5.2736 -2.97%
2020-10-20 0 7.060 7.060 7.070 6.800 7.200 799,000 5,611,400 7.0230 5.404 5.404 5.411 5.205 5.511 1,043,883 5.3755 2.47%
2020-10-19 0 6.890 6.890 6.900 6.860 7.260 2,057,500 14,323,855 6.9618 5.274 5.274 5.281 5.251 5.557 2,688,097 5.3286 -5.10%
2020-10-16 0 7.260 7.260 7.270 7.150 7.400 799,500 5,822,345 7.2825 5.557 5.557 5.565 5.473 5.664 1,044,536 5.5741 0.14%
2020-10-15 0 7.250 7.240 7.250 7.130 7.460 1,184,500 8,674,750 7.3236 5.549 5.542 5.549 5.457 5.710 1,547,534 5.6055 0.69%
2020-10-14 0 7.200 7.190 7.200 7.160 7.900 2,756,000 20,326,850 7.3755 5.511 5.503 5.511 5.480 6.047 3,600,678 5.6453 -6.86%
2020-10-12 0 7.730 7.730 7.770 7.660 8.200 3,696,000 29,099,945 7.8734 5.917 5.917 5.947 5.863 6.276 4,828,775 6.0264 -3.37%
2020-10-09 0 8.000 8.000 8.010 7.840 8.700 13,091,500 109,888,580 8.3939 6.123 6.123 6.131 6.001 6.659 17,103,873 6.4248 -1.72%
2020-10-08 0 8.140 8.110 8.140 7.280 8.160 7,319,000 57,653,825 7.8773 6.230 6.207 6.230 5.572 6.246 9,562,177 6.0294 10.75%
2020-10-07 0 7.350 7.320 7.350 6.860 7.830 4,839,500 35,915,840 7.4214 5.626 5.603 5.626 5.251 5.993 6,322,743 5.6804 -4.17%
2020-10-06 0 7.670 7.670 7.680 6.100 7.740 14,278,600 102,105,648 7.1510 5.871 5.871 5.878 4.669 5.924 18,654,803 5.4734 21.94%
2020-10-05 0 6.290 6.290 6.300 6.200 7.040 6,606,500 42,369,925 6.4134 4.814 4.814 4.822 4.746 5.388 8,631,305 4.9089 -10.14%
2020-09-30 0 7.000 6.990 7.000 6.970 7.730 6,831,000 49,024,925 7.1768 5.358 5.350 5.358 5.335 5.917 8,924,612 5.4932 -8.62%
2020-09-29 0 7.660 7.660 7.670 7.520 8.000 5,064,500 39,201,900 7.7405 5.863 5.863 5.871 5.756 6.123 6,616,703 5.9247 0.66%
2020-09-28 0 7.610 7.610 7.620 7.610 7.970 3,183,500 24,553,990 7.7129 5.825 5.825 5.832 5.825 6.100 4,159,201 5.9035 -4.76%
2020-09-25 0 7.990 7.950 7.990 7.700 8.400 10,524,500 83,206,725 7.9060 6.116 6.085 6.116 5.894 6.429 13,750,121 6.0513 -3.03%
2020-09-24 0 8.240 8.240 8.250 8.220 8.650 4,434,500 36,995,235 8.3426 6.307 6.307 6.315 6.292 6.621 5,793,616 6.3855 -3.96%
2020-09-23 0 8.580 8.570 8.580 8.100 8.940 24,066,920 203,581,848 8.4590 6.567 6.560 6.567 6.200 6.843 31,443,115 6.4746 -3.60%
2020-09-22 0 8.900 8.900 8.910 8.900 9.160 10,789,000 97,121,590 9.0019 6.812 6.812 6.820 6.812 7.011 14,095,687 6.8902 0.00%
2020-09-21 0 8.900 8.900 8.910 8.900 9.450 15,825,600 143,584,594 9.0729 6.812 6.812 6.820 6.812 7.233 20,675,938 6.9445 -3.05%
2020-09-18 0 9.180 9.180 9.190 9.140 10.66 124,515,000 1,258,278,250 10.105 7.026 7.026 7.034 6.996 8.159 162,677,210 7.7348

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top