Jiayuan Services Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01153  2020-12-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 0.520 0.510 0.520 0.510 0.540 798,000 420,040 0.5264 0.520 0.510 0.520 0.510 0.540 798,000 0.5264 0.00%
2025-12-30 0 0.520 0.500 0.510 0.500 0.520 327,000 168,960 0.5167 0.520 0.500 0.510 0.500 0.520 327,000 0.5167 4.00%
2025-12-29 0 0.500 0.500 0.530 0.480 0.530 1,292,000 656,810 0.5084 0.500 0.500 0.530 0.480 0.530 1,292,000 0.5084 4.17%
2025-12-24 0 0.480 0.460 0.485 0.475 0.480 402,000 192,745 0.4795 0.480 0.460 0.485 0.475 0.480 402,000 0.4795 5.49%
2025-12-23 0 0.455 0.455 0.470 0.450 0.475 85,000 38,790 0.4564 0.455 0.455 0.470 0.450 0.475 85,000 0.4564 -2.15%
2025-12-22 0 0.465 0.455 0.480 0.395 0.480 2,244,000 980,560 0.4370 0.465 0.455 0.480 0.395 0.480 2,244,000 0.4370 20.78%
2025-12-19 0 0.385 0.380 0.395 0.385 0.385 6,000 2,310 0.3850 0.385 0.380 0.395 0.385 0.385 6,000 0.3850 -3.75%
2025-12-18 0 0.400 0.370 0.400 0.375 0.400 12,000 4,550 0.3792 0.400 0.370 0.400 0.375 0.400 12,000 0.3792 0.00%
2025-12-17 0 0.400 0.390 0.400 0.390 0.400 4,000 1,570 0.3925 0.400 0.390 0.400 0.390 0.400 4,000 0.3925 0.00%
2025-12-16 0 0.400 0.370 0.400 0.400 0.405 521,000 208,400 0.4000 0.400 0.370 0.400 0.400 0.405 521,000 0.4000 8.11%
2025-12-15 0 0.370 0.370 0.390 0.360 0.400 1,514,000 586,710 0.3875 0.370 0.370 0.390 0.360 0.400 1,514,000 0.3875 8.82%
2025-12-12 0 0.340 0.340 0.370 0.340 0.380 1,319,000 472,055 0.3579 0.340 0.340 0.370 0.340 0.380 1,319,000 0.3579 -8.11%
2025-12-11 0 0.370 0.370 0.395 0.370 0.400 374,000 144,125 0.3854 0.370 0.370 0.395 0.370 0.400 374,000 0.3854 -7.50%
2025-12-10 0 0.400 0.400 0.405 0.370 0.400 760,000 301,295 0.3964 0.400 0.400 0.405 0.370 0.400 760,000 0.3964 2.56%
2025-12-09 0 0.390 0.380 0.390 0.390 0.420 1,520,000 619,205 0.4074 0.390 0.380 0.390 0.390 0.420 1,520,000 0.4074 -2.50%
2025-12-08 0 0.400 0.380 0.400 0.395 0.400 711,000 284,380 0.4000 0.400 0.380 0.400 0.395 0.400 711,000 0.4000 0.00%
2025-12-05 0 0.400 0.385 0.400 0.385 0.410 318,000 128,445 0.4039 0.400 0.385 0.400 0.385 0.410 318,000 0.4039 6.67%
2025-12-04 0 0.375 0.375 0.400 0.375 0.375 10,000 3,750 0.3750 0.375 0.375 0.400 0.375 0.375 10,000 0.3750 0.00%
2025-12-03 0 0.375 0.365 0.390 0.375 0.375 1,000 375 0.3750 0.375 0.365 0.390 0.375 0.375 1,000 0.3750 0.00%
2025-12-02 0 0.375 0.375 0.395 0.375 0.380 15,000 5,675 0.3783 0.375 0.375 0.395 0.375 0.380 15,000 0.3783 0.00%
2025-12-01 0 0.375 0.365 0.380 0.375 0.390 41,048 15,691 0.3823 0.375 0.365 0.380 0.375 0.390 41,048 0.3823 -5.06%
2025-11-28 0 0.395 0.390 0.400 0.395 0.395 10,000 3,950 0.3950 0.395 0.390 0.400 0.395 0.395 10,000 0.3950 0.00%
2025-11-27 0 0.395 0.395 0.400 0.395 0.400 112,000 44,580 0.3980 0.395 0.395 0.400 0.395 0.400 112,000 0.3980 -1.25%
2025-11-26 0 0.400 0.370 0.400 0.400 0.400 127,000 50,800 0.4000 0.400 0.370 0.400 0.400 0.400 127,000 0.4000 6.67%
2025-11-25 0 0.375 0.375 0.400 0.375 0.375 1,000 375 0.3750 0.375 0.375 0.400 0.375 0.375 1,000 0.3750 0.00%
2025-11-24 0 0.375 0.370 0.395 0.375 0.385 37,000 14,215 0.3842 0.375 0.370 0.395 0.375 0.385 37,000 0.3842 -5.06%
2025-11-21 0 0.395 0.370 0.395 0.395 0.395 73,000 28,835 0.3950 0.395 0.370 0.395 0.395 0.395 73,000 0.3950 -1.25%
2025-11-20 0 0.400 0.400 0.410 0.375 0.400 218,000 84,820 0.3891 0.400 0.400 0.410 0.375 0.400 218,000 0.3891 6.67%
2025-11-19 0 0.375 0.360 0.380 0.370 0.375 16,000 5,995 0.3747 0.375 0.360 0.380 0.370 0.375 16,000 0.3747 1.35%
2025-11-18 0 0.370 0.370 0.375 0.365 0.370 55,000 20,345 0.3699 0.370 0.370 0.375 0.365 0.370 55,000 0.3699 2.78%
2025-11-17 0 0.360 0.360 0.395 0.360 0.365 335,000 120,975 0.3611 0.360 0.360 0.395 0.360 0.365 335,000 0.3611 -4.00%
2025-11-14 0 0.375 0.340 0.390 0.370 0.375 4,000 1,495 0.3738 0.375 0.340 0.390 0.370 0.375 4,000 0.3738 1.35%
2025-11-13 0 0.370 0.330 0.385 0.370 0.370 1,000 370 0.3700 0.370 0.330 0.385 0.370 0.370 1,000 0.3700 2.78%
2025-11-12 0 0.360 0.350 0.360 0.360 0.360 6,000 2,190 0.3650 0.360 0.350 0.360 0.360 0.360 6,000 0.3650 -1.37%
2025-11-11 0 0.365 0.350 0.380 0.365 0.385 14,000 5,330 0.3807 0.365 0.350 0.380 0.365 0.385 14,000 0.3807 0.00%
2025-11-10 0 0.365 0.360 0.365 0.360 0.375 75,000 27,635 0.3685 0.365 0.360 0.365 0.360 0.375 75,000 0.3685 -1.35%
2025-11-07 0 0.370 0.345 0.370 0.370 0.385 75,000 28,330 0.3777 0.370 0.345 0.370 0.370 0.385 75,000 0.3777 -1.33%
2025-11-06 0 0.375 0.365 0.375 0.375 0.380 42,000 15,675 0.3732 0.375 0.365 0.375 0.375 0.380 42,000 0.3732 0.00%
2025-11-05 0 0.375 0.355 0.375 0.375 0.385 94,000 36,050 0.3835 0.375 0.355 0.375 0.375 0.385 94,000 0.3835 -2.60%
2025-11-04 0 0.385 0.375 0.385 0.360 0.400 715,000 265,110 0.3708 0.385 0.375 0.385 0.360 0.400 715,000 0.3708 -3.75%
2025-11-03 0 0.400 0.400 0.405 0.370 0.435 834,486 337,637 0.4046 0.400 0.400 0.405 0.370 0.435 834,486 0.4046 -17.53%
2025-10-31 0 0.485 0.455 0.485 0.450 0.485 56,000 27,025 0.4826 0.485 0.455 0.485 0.450 0.485 56,000 0.4826 7.78%
2025-10-30 0 0.450 0.440 0.450 0.430 0.455 178,000 78,645 0.4418 0.450 0.440 0.450 0.430 0.455 178,000 0.4418 -2.17%
2025-10-28 0 0.460 0.445 0.460 0.445 0.460 305,000 137,590 0.4511 0.460 0.445 0.460 0.445 0.460 305,000 0.4511 -3.16%
2025-10-27 0 0.475 0.470 0.475 0.450 0.475 131,000 60,100 0.4588 0.475 0.470 0.475 0.450 0.475 131,000 0.4588 -2.06%
2025-10-24 0 0.485 0.460 0.485 0.485 0.485 90,000 43,650 0.4850 0.485 0.460 0.485 0.485 0.485 90,000 0.4850 -1.02%
2025-10-23 0 0.490 0.475 0.490 0.490 0.490 2,000 980 0.4900 0.490 0.475 0.490 0.490 0.490 2,000 0.4900 0.00%
2025-10-22 0 0.490 0.470 0.500 0.490 0.490 8,000 3,920 0.4900 0.490 0.470 0.500 0.490 0.490 8,000 0.4900 0.00%
2025-10-21 0 0.490 0.475 0.490 0.495 0.495 15,000 7,425 0.4950 0.490 0.475 0.490 0.495 0.495 15,000 0.4950 1.03%
2025-10-20 0 0.485 0.470 0.485 0.485 0.485 60,000 29,100 0.4850 0.485 0.470 0.485 0.485 0.485 60,000 0.4850 -2.02%
2025-10-17 0 0.495 0.465 0.495 0.470 0.495 31,000 15,095 0.4869 0.495 0.465 0.495 0.470 0.495 31,000 0.4869 0.00%
2025-10-16 0 0.495 0.490 0.495 - - 0 0 - 0.495 0.490 0.495 - - 0 - 0.00%
2025-10-15 0 0.495 0.460 0.500 0.475 0.500 25,000 12,200 0.4880 0.495 0.460 0.500 0.475 0.500 25,000 0.4880 1.02%
2025-10-14 0 0.490 0.480 0.495 0.485 0.510 329,000 164,565 0.5002 0.490 0.480 0.495 0.485 0.510 329,000 0.5002 4.26%
2025-10-13 0 0.470 0.465 0.470 0.465 0.490 178,000 85,090 0.4780 0.470 0.465 0.470 0.465 0.490 178,000 0.4780 -3.09%
2025-10-10 0 0.485 0.470 0.485 0.465 0.485 138,000 65,370 0.4737 0.485 0.470 0.485 0.465 0.485 138,000 0.4737 0.00%
2025-10-09 0 0.485 0.480 0.485 0.475 0.490 64,000 31,010 0.4845 0.485 0.480 0.485 0.475 0.490 64,000 0.4845 -1.02%
2025-10-08 0 0.490 0.475 0.500 0.470 0.490 88,000 41,690 0.4738 0.490 0.475 0.500 0.470 0.490 88,000 0.4738 -1.01%
2025-10-06 0 0.495 0.480 0.500 0.495 0.500 20,000 9,950 0.4975 0.495 0.480 0.500 0.495 0.500 20,000 0.4975 -1.00%
2025-10-03 0 0.500 0.490 0.500 0.490 0.500 67,000 33,290 0.4969 0.500 0.490 0.500 0.490 0.500 67,000 0.4969 1.01%
2025-10-02 0 0.495 0.485 0.495 0.485 0.500 37,000 18,380 0.4968 0.495 0.485 0.495 0.485 0.500 37,000 0.4968 -1.00%
2025-09-30 0 0.500 0.490 0.500 0.500 0.500 22,000 11,000 0.5000 0.500 0.490 0.500 0.500 0.500 22,000 0.5000 0.00%
2025-09-29 0 0.500 0.490 0.510 0.500 0.510 77,000 38,700 0.5026 0.500 0.490 0.510 0.500 0.510 77,000 0.5026 -1.96%
2025-09-26 0 0.510 0.500 0.510 0.510 0.510 55,000 28,050 0.5100 0.510 0.500 0.510 0.510 0.510 55,000 0.5100 0.00%
2025-09-25 0 0.510 0.495 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.495 0.510 0.510 0.510 20,000 0.5100 0.00%
2025-09-24 0 0.510 0.500 0.510 0.510 0.510 157,000 80,070 0.5100 0.510 0.500 0.510 0.510 0.510 157,000 0.5100 2.00%
2025-09-23 0 0.500 0.495 0.500 - - 0 0 - 0.500 0.495 0.500 - - 0 - 0.00%
2025-09-22 0 0.500 0.500 0.520 0.500 0.510 69,000 34,510 0.5001 0.500 0.500 0.520 0.500 0.510 69,000 0.5001 -3.85%
2025-09-19 0 0.520 0.500 0.520 0.500 0.520 470,000 238,550 0.5076 0.520 0.500 0.520 0.500 0.520 470,000 0.5076 0.00%
2025-09-18 0 0.520 0.500 0.520 0.495 0.520 217,000 112,135 0.5168 0.520 0.500 0.520 0.495 0.520 217,000 0.5168 4.00%
2025-09-17 0 0.500 0.490 0.510 0.495 0.510 623,000 312,295 0.5013 0.500 0.490 0.510 0.495 0.510 623,000 0.5013 0.00%
2025-09-16 0 0.500 0.485 0.500 0.490 0.500 353,000 175,980 0.4985 0.500 0.485 0.500 0.490 0.500 353,000 0.4985 1.01%
2025-09-15 0 0.495 0.500 0.520 0.475 0.530 111,000 56,115 0.5055 0.495 0.500 0.520 0.475 0.530 111,000 0.5055 0.00%
2025-09-12 0 0.495 0.495 0.510 0.490 0.500 201,000 99,645 0.4957 0.495 0.495 0.510 0.490 0.500 201,000 0.4957 -2.94%
2025-09-11 0 0.510 0.500 0.510 0.490 0.520 112,000 56,430 0.5038 0.510 0.500 0.510 0.490 0.520 112,000 0.5038 2.00%
2025-09-10 0 0.500 0.485 0.500 0.495 0.500 81,000 40,440 0.4993 0.500 0.485 0.500 0.495 0.500 81,000 0.4993 0.00%
2025-09-09 0 0.500 0.500 0.520 0.465 0.560 3,751,000 1,949,485 0.5197 0.500 0.500 0.520 0.465 0.560 3,751,000 0.5197 5.26%
2025-09-08 0 0.475 0.450 0.475 0.430 0.490 47,000 21,360 0.4545 0.475 0.450 0.475 0.430 0.490 47,000 0.4545 5.56%
2025-09-05 0 0.450 0.450 0.460 0.435 0.460 177,000 78,610 0.4441 0.450 0.450 0.460 0.435 0.460 177,000 0.4441 1.12%
2025-09-04 0 0.445 0.440 0.445 0.440 0.475 91,000 41,510 0.4562 0.445 0.440 0.445 0.440 0.475 91,000 0.4562 -4.30%
2025-09-03 0 0.465 0.460 0.465 0.465 0.480 30,000 14,110 0.4703 0.465 0.460 0.465 0.465 0.480 30,000 0.4703 -5.10%
2025-09-02 0 0.490 0.460 0.470 0.475 0.490 44,000 21,180 0.4814 0.490 0.460 0.470 0.475 0.490 44,000 0.4814 0.00%
2025-09-01 0 0.490 0.485 0.495 0.485 0.490 274,000 134,200 0.4898 0.490 0.485 0.495 0.485 0.490 274,000 0.4898 -1.01%
2025-08-29 0 0.495 0.460 0.495 0.445 0.495 139,000 66,800 0.4806 0.495 0.460 0.495 0.445 0.495 139,000 0.4806 2.06%
2025-08-28 0 0.485 0.445 0.485 0.465 0.495 51,000 25,100 0.4922 0.485 0.445 0.485 0.465 0.495 51,000 0.4922 2.11%
2025-08-27 0 0.475 0.455 0.475 0.475 0.475 11,000 5,225 0.4750 0.475 0.455 0.475 0.475 0.475 11,000 0.4750 1.06%
2025-08-26 0 0.470 0.470 0.480 0.465 0.480 97,000 45,810 0.4723 0.470 0.470 0.480 0.465 0.480 97,000 0.4723 -2.08%
2025-08-25 0 0.480 0.475 0.490 0.480 0.500 20,000 9,700 0.4850 0.480 0.475 0.490 0.480 0.500 20,000 0.4850 0.00%
2025-08-22 0 0.480 0.475 0.500 0.480 0.500 26,000 12,610 0.4850 0.480 0.475 0.500 0.480 0.500 26,000 0.4850 -2.04%
2025-08-21 0 0.490 0.475 0.490 0.490 0.500 20,000 9,890 0.4945 0.490 0.475 0.490 0.490 0.500 20,000 0.4945 -2.00%
2025-08-20 0 0.500 0.475 0.500 0.470 0.500 106,000 52,240 0.4928 0.500 0.475 0.500 0.470 0.500 106,000 0.4928 5.26%
2025-08-19 0 0.475 0.470 0.475 0.475 0.480 289,000 138,045 0.4777 0.475 0.470 0.475 0.475 0.480 289,000 0.4777 -8.65%
2025-08-18 0 0.520 0.475 0.520 0.495 0.520 1,208,000 615,635 0.5096 0.520 0.475 0.520 0.495 0.520 1,208,000 0.5096 5.05%
2025-08-15 0 0.495 0.475 0.495 0.495 0.495 9,000 4,455 0.4950 0.495 0.475 0.495 0.495 0.495 9,000 0.4950 0.00%
2025-08-14 0 0.495 0.475 0.495 0.475 0.495 235,000 111,725 0.4754 0.495 0.475 0.495 0.475 0.495 235,000 0.4754 0.00%
2025-08-13 0 0.495 0.470 0.495 0.470 0.495 215,000 102,300 0.4758 0.495 0.470 0.495 0.470 0.495 215,000 0.4758 2.06%
2025-08-12 0 0.485 0.475 0.495 0.485 0.485 3,000 1,455 0.4850 0.485 0.475 0.495 0.485 0.485 3,000 0.4850 1.04%
2025-08-11 0 0.480 0.470 0.495 0.480 0.495 205,000 98,475 0.4804 0.480 0.470 0.495 0.480 0.495 205,000 0.4804 -3.03%
2025-08-08 0 0.495 0.475 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.475 0.495 0.495 0.495 10,000 0.4950 1.02%
2025-08-07 0 0.490 0.465 0.490 0.490 0.490 6,000 2,940 0.4900 0.490 0.465 0.490 0.490 0.490 6,000 0.4900 4.26%
2025-08-06 0 0.470 0.470 0.500 0.470 0.470 20,121 9,454 0.4699 0.470 0.470 0.500 0.470 0.470 20,121 0.4699 -1.05%
2025-08-05 0 0.475 0.475 0.500 0.465 0.480 106,000 50,725 0.4785 0.475 0.475 0.500 0.465 0.480 106,000 0.4785 -3.06%
2025-08-04 0 0.490 0.490 0.520 0.485 0.490 31,000 15,050 0.4855 0.490 0.490 0.520 0.485 0.490 31,000 0.4855 -3.92%
2025-08-01 0 0.510 0.485 0.530 0.510 0.530 1,207,000 632,540 0.5241 0.510 0.485 0.530 0.510 0.530 1,207,000 0.5241 -1.92%
2025-07-31 0 0.520 0.500 0.520 0.475 0.530 2,534,000 1,281,980 0.5059 0.520 0.500 0.520 0.475 0.530 2,534,000 0.5059 4.00%
2025-07-30 0 0.500 0.480 0.500 0.470 0.510 1,895,000 924,250 0.4877 0.500 0.480 0.500 0.470 0.510 1,895,000 0.4877 2.04%
2025-07-29 0 0.490 0.470 0.490 0.470 0.490 602,000 294,100 0.4885 0.490 0.470 0.490 0.470 0.490 602,000 0.4885 2.08%
2025-07-28 0 0.480 0.460 0.485 0.430 0.480 227,000 105,080 0.4629 0.480 0.460 0.485 0.430 0.480 227,000 0.4629 2.13%
2025-07-25 0 0.470 0.450 0.480 0.455 0.480 1,262,000 575,825 0.4563 0.470 0.450 0.480 0.455 0.480 1,262,000 0.4563 1.08%
2025-07-24 0 0.465 0.435 0.475 0.410 0.465 1,779,000 754,910 0.4243 0.465 0.435 0.475 0.410 0.465 1,779,000 0.4243 8.14%
2025-07-23 0 0.430 0.430 0.450 0.430 0.455 252,000 112,955 0.4482 0.430 0.430 0.450 0.430 0.455 252,000 0.4482 -3.37%
2025-07-22 0 0.445 0.435 0.455 0.445 0.460 180,000 81,270 0.4515 0.445 0.435 0.455 0.445 0.460 180,000 0.4515 -2.20%
2025-07-21 0 0.455 0.455 0.465 0.445 0.460 98,000 44,895 0.4581 0.455 0.455 0.465 0.445 0.460 98,000 0.4581 2.25%
2025-07-18 0 0.445 0.445 0.460 0.445 0.465 99,000 45,545 0.4601 0.445 0.445 0.460 0.445 0.465 99,000 0.4601 0.00%
2025-07-17 0 0.445 0.445 0.460 0.445 0.470 151,000 68,105 0.4510 0.445 0.445 0.460 0.445 0.470 151,000 0.4510 -4.30%
2025-07-16 0 0.465 0.450 0.475 0.445 0.470 300,000 136,995 0.4567 0.465 0.450 0.475 0.445 0.470 300,000 0.4567 2.20%
2025-07-15 0 0.455 0.455 0.470 0.455 0.470 26,000 12,100 0.4654 0.455 0.455 0.470 0.455 0.470 26,000 0.4654 1.11%
2025-07-14 0 0.450 0.450 0.470 0.445 0.470 1,410,000 653,845 0.4637 0.450 0.450 0.470 0.445 0.470 1,410,000 0.4637 1.12%
2025-07-11 0 0.445 0.445 0.465 0.440 0.465 208,000 95,040 0.4569 0.445 0.445 0.465 0.440 0.465 208,000 0.4569 -2.20%
2025-07-10 0 0.455 0.455 0.475 0.445 0.470 152,000 70,380 0.4630 0.455 0.455 0.475 0.445 0.470 152,000 0.4630 2.25%
2025-07-09 0 0.445 0.445 0.465 0.445 0.460 118,000 53,550 0.4538 0.445 0.445 0.465 0.445 0.460 118,000 0.4538 -2.20%
2025-07-08 0 0.455 0.435 0.455 0.410 0.465 2,190,000 991,050 0.4525 0.455 0.435 0.455 0.410 0.465 2,190,000 0.4525 -3.19%
2025-07-07 0 0.470 0.450 0.470 0.440 0.490 122,000 56,245 0.4610 0.470 0.450 0.470 0.440 0.490 122,000 0.4610 -2.08%
2025-07-04 0 0.480 0.450 0.480 0.465 0.500 106,000 51,040 0.4815 0.480 0.450 0.480 0.465 0.500 106,000 0.4815 -5.88%
2025-07-03 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2025-07-02 0 0.510 0.470 0.510 0.475 0.510 10,000 4,985 0.4985 0.510 0.470 0.510 0.475 0.510 10,000 0.4985 -1.92%
2025-06-30 0 0.520 0.485 0.520 0.485 0.520 102,000 52,000 0.5098 0.520 0.485 0.520 0.485 0.520 102,000 0.5098 4.00%
2025-06-27 0 0.500 0.500 0.510 0.480 0.500 157,000 77,440 0.4932 0.500 0.500 0.510 0.480 0.500 157,000 0.4932 4.17%
2025-06-26 0 0.480 0.480 0.495 0.465 0.520 1,518,000 768,740 0.5064 0.480 0.480 0.495 0.465 0.520 1,518,000 0.5064 -2.04%
2025-06-25 0 0.490 0.490 0.500 0.465 0.495 288,000 139,970 0.4860 0.490 0.490 0.500 0.465 0.495 288,000 0.4860 5.38%
2025-06-24 0 0.465 0.460 0.465 0.455 0.470 198,000 90,800 0.4586 0.465 0.460 0.465 0.455 0.470 198,000 0.4586 -1.06%
2025-06-23 0 0.470 0.450 0.475 0.455 0.475 59,000 27,765 0.4706 0.470 0.450 0.475 0.455 0.475 59,000 0.4706 1.08%
2025-06-20 0 0.465 0.440 0.465 0.440 0.480 623,000 282,270 0.4531 0.465 0.440 0.465 0.440 0.480 623,000 0.4531 -1.06%
2025-06-19 0 0.470 0.470 0.485 0.450 0.485 156,000 72,545 0.4650 0.470 0.470 0.485 0.450 0.485 156,000 0.4650 -1.05%
2025-06-18 0 0.475 0.470 0.490 0.460 0.490 133,000 63,435 0.4770 0.475 0.470 0.490 0.460 0.490 133,000 0.4770 -2.06%
2025-06-17 0 0.485 0.470 0.485 0.465 0.485 63,000 29,715 0.4717 0.485 0.470 0.485 0.465 0.485 63,000 0.4717 0.00%
2025-06-16 0 0.485 0.475 0.485 0.455 0.490 204,000 95,955 0.4704 0.485 0.475 0.485 0.455 0.490 204,000 0.4704 -1.02%
2025-06-13 0 0.490 0.475 0.490 0.475 0.495 161,000 77,705 0.4826 0.490 0.475 0.490 0.475 0.495 161,000 0.4826 1.03%
2025-06-12 0 0.485 0.480 0.485 0.495 0.495 11,000 5,445 0.4950 0.485 0.480 0.485 0.495 0.495 11,000 0.4950 -1.02%
2025-06-11 0 0.490 0.490 0.500 0.490 0.500 7,000 3,460 0.4943 0.490 0.490 0.500 0.490 0.500 7,000 0.4943 0.00%
2025-06-10 0 0.490 0.490 0.500 0.480 0.490 255,000 123,815 0.4855 0.490 0.490 0.500 0.480 0.490 255,000 0.4855 0.00%
2025-06-09 0 0.490 0.485 0.500 0.485 0.510 1,101,000 544,220 0.4943 0.490 0.485 0.500 0.485 0.510 1,101,000 0.4943 -2.00%
2025-06-06 0 0.500 0.500 0.520 0.485 0.520 828,000 417,430 0.5041 0.500 0.500 0.520 0.485 0.520 828,000 0.5041 0.00%
2025-06-05 0 0.500 0.490 0.500 0.485 0.500 139,000 68,465 0.4926 0.500 0.490 0.500 0.485 0.500 139,000 0.4926 0.00%
2025-06-04 0 0.500 0.500 0.510 0.475 0.520 3,114,000 1,569,865 0.5041 0.500 0.500 0.510 0.475 0.520 3,114,000 0.5041 4.17%
2025-06-03 0 0.480 0.465 0.480 0.445 0.485 769,000 361,340 0.4699 0.480 0.465 0.480 0.445 0.485 769,000 0.4699 9.09%
2025-06-02 0 0.440 0.420 0.445 0.410 0.445 163,000 70,495 0.4325 0.440 0.420 0.445 0.410 0.445 163,000 0.4325 4.76%
2025-05-30 0 0.420 0.420 0.430 0.410 0.430 775,000 329,315 0.4249 0.420 0.420 0.430 0.410 0.430 775,000 0.4249 3.70%
2025-05-29 0 0.405 0.405 0.420 0.395 0.425 431,000 175,470 0.4071 0.405 0.405 0.420 0.395 0.425 431,000 0.4071 -1.22%
2025-05-28 0 0.410 0.410 0.425 0.400 0.425 627,000 259,770 0.4143 0.410 0.410 0.425 0.400 0.425 627,000 0.4143 3.80%
2025-05-27 0 0.395 0.395 0.415 0.390 0.415 630,000 251,260 0.3988 0.395 0.395 0.415 0.390 0.415 630,000 0.3988 1.28%
2025-05-26 0 0.390 0.370 0.375 0.360 0.395 569,000 213,690 0.3756 0.390 0.370 0.375 0.360 0.395 569,000 0.3756 9.86%
2025-05-23 0 0.355 0.355 0.360 0.350 0.360 383,000 136,230 0.3557 0.355 0.355 0.360 0.350 0.360 383,000 0.3557 2.90%
2025-05-22 0 0.345 0.345 0.360 0.340 0.360 291,000 102,675 0.3528 0.345 0.345 0.360 0.340 0.360 291,000 0.3528 1.47%
2025-05-21 0 0.340 0.340 0.355 0.330 0.355 80,000 27,185 0.3398 0.340 0.340 0.355 0.330 0.355 80,000 0.3398 1.49%
2025-05-20 0 0.335 0.335 0.350 0.325 0.350 193,000 65,585 0.3398 0.335 0.335 0.350 0.325 0.350 193,000 0.3398 0.00%
2025-05-19 0 0.335 0.325 0.345 0.320 0.360 199,000 66,660 0.3350 0.335 0.325 0.345 0.320 0.360 199,000 0.3350 -2.90%
2025-05-16 0 0.345 0.330 0.345 0.320 0.345 175,000 58,890 0.3365 0.345 0.330 0.345 0.320 0.345 175,000 0.3365 4.55%
2025-05-15 0 0.330 0.330 0.340 0.330 0.340 22,000 7,455 0.3389 0.330 0.330 0.340 0.330 0.340 22,000 0.3389 -2.94%
2025-05-14 0 0.340 0.325 0.340 0.325 0.345 28,000 9,270 0.3311 0.340 0.325 0.340 0.325 0.345 28,000 0.3311 -2.86%
2025-05-13 0 0.350 0.340 0.350 0.340 0.350 13,000 4,530 0.3485 0.350 0.340 0.350 0.340 0.350 13,000 0.3485 7.69%
2025-05-12 0 0.325 0.325 0.340 0.325 0.360 176,000 59,835 0.3400 0.325 0.325 0.340 0.325 0.360 176,000 0.3400 -7.14%
2025-05-09 0 0.350 0.350 0.360 0.345 0.370 88,000 30,735 0.3493 0.350 0.350 0.360 0.345 0.370 88,000 0.3493 -4.11%
2025-05-08 0 0.365 0.350 0.365 0.350 0.365 29,000 10,270 0.3541 0.365 0.350 0.365 0.350 0.365 29,000 0.3541 4.29%
2025-05-07 0 0.350 0.350 0.360 0.350 0.370 4,000 1,450 0.3625 0.350 0.350 0.360 0.350 0.370 4,000 0.3625 -6.67%
2025-05-06 0 0.375 0.355 0.365 0.345 0.385 445,000 158,725 0.3567 0.375 0.355 0.365 0.345 0.385 445,000 0.3567 -2.60%
2025-05-02 0 0.385 0.380 0.385 0.350 0.390 540,000 197,005 0.3648 0.385 0.380 0.385 0.350 0.390 540,000 0.3648 -3.75%
2025-04-30 0 0.400 0.380 0.400 0.340 0.470 2,401,000 982,675 0.4093 0.400 0.380 0.400 0.340 0.470 2,401,000 0.4093 11.11%
2025-04-29 0 0.360 0.360 0.370 0.325 0.375 871,000 307,230 0.3527 0.360 0.360 0.370 0.325 0.375 871,000 0.3527 10.77%
2025-04-28 0 0.325 0.310 0.325 0.285 0.325 1,402,000 421,815 0.3009 0.325 0.310 0.325 0.285 0.325 1,402,000 0.3009 4.84%
2025-04-25 0 0.310 0.310 0.320 0.285 0.320 492,000 151,905 0.3088 0.310 0.310 0.320 0.285 0.320 492,000 0.3088 6.90%
2025-04-24 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2025-04-23 0 0.290 0.290 0.310 0.280 0.310 15,000 4,530 0.3020 0.290 0.290 0.310 0.280 0.310 15,000 0.3020 -1.69%
2025-04-22 0 0.295 0.295 0.310 0.295 0.310 71,000 21,450 0.3021 0.295 0.295 0.310 0.295 0.310 71,000 0.3021 3.51%
2025-04-17 0 0.285 0.285 0.300 0.270 0.295 131,000 35,430 0.2705 0.285 0.285 0.300 0.270 0.295 131,000 0.2705 7.55%
2025-04-16 0 0.265 0.265 0.300 0.260 0.295 195,000 52,305 0.2682 0.265 0.265 0.300 0.260 0.295 195,000 0.2682 -5.36%
2025-04-15 0 0.280 0.275 0.310 0.275 0.290 49,000 13,870 0.2831 0.280 0.275 0.310 0.275 0.290 49,000 0.2831 -3.45%
2025-04-14 0 0.290 0.275 0.290 0.270 0.290 130,000 36,145 0.2780 0.290 0.275 0.290 0.270 0.290 130,000 0.2780 3.57%
2025-04-11 0 0.280 0.285 0.290 0.265 0.280 286,000 79,380 0.2776 0.280 0.285 0.290 0.265 0.280 286,000 0.2776 5.66%
2025-04-10 0 0.265 0.260 0.275 0.260 0.290 83,000 22,620 0.2725 0.265 0.260 0.275 0.260 0.290 83,000 0.2725 -1.85%
2025-04-09 0 0.270 0.270 0.315 0.265 0.320 45,000 13,515 0.3003 0.270 0.270 0.315 0.265 0.320 45,000 0.3003 0.00%
2025-04-08 0 0.270 0.270 0.300 0.265 0.340 112,000 34,380 0.3070 0.270 0.270 0.300 0.265 0.340 112,000 0.3070 -6.90%
2025-04-07 0 0.290 0.275 0.295 0.249 0.300 498,000 133,199 0.2675 0.290 0.275 0.295 0.249 0.300 498,000 0.2675 -9.38%
2025-04-03 0 0.320 0.315 0.330 0.305 0.355 45,000 15,105 0.3357 0.320 0.315 0.330 0.305 0.355 45,000 0.3357 -4.48%
2025-04-02 0 0.335 0.330 0.360 0.330 0.365 12,000 4,100 0.3417 0.335 0.330 0.360 0.330 0.365 12,000 0.3417 0.00%
2025-04-01 0 0.335 0.330 0.375 0.335 0.340 28,000 9,485 0.3388 0.335 0.330 0.375 0.335 0.340 28,000 0.3388 1.52%
2025-03-31 0 0.330 0.330 0.350 0.330 0.345 360,000 121,490 0.3375 0.330 0.330 0.350 0.330 0.345 360,000 0.3375 -2.94%
2025-03-28 0 0.340 0.335 0.360 0.340 0.365 413,000 142,470 0.3450 0.340 0.335 0.360 0.340 0.365 413,000 0.3450 -2.86%
2025-03-27 0 0.350 0.335 0.365 0.335 0.350 14,000 4,810 0.3436 0.350 0.335 0.365 0.335 0.350 14,000 0.3436 0.00%
2025-03-26 0 0.350 0.340 0.350 0.350 0.365 104,000 36,430 0.3503 0.350 0.340 0.350 0.350 0.365 104,000 0.3503 -1.41%
2025-03-25 0 0.355 0.355 0.365 0.340 0.370 50,000 17,490 0.3498 0.355 0.355 0.365 0.340 0.370 50,000 0.3498 -2.74%
2025-03-24 0 0.365 0.340 0.370 0.360 0.380 113,000 40,920 0.3621 0.365 0.340 0.370 0.360 0.380 113,000 0.3621 -2.67%
2025-03-21 0 0.375 0.365 0.375 0.365 0.385 312,000 115,025 0.3687 0.375 0.365 0.375 0.365 0.385 312,000 0.3687 -2.60%
2025-03-20 0 0.385 0.380 0.385 0.375 0.395 693,000 268,055 0.3868 0.385 0.380 0.385 0.375 0.395 693,000 0.3868 -3.75%
2025-03-19 0 0.400 0.395 0.410 0.400 0.410 230,000 92,115 0.4005 0.400 0.395 0.410 0.400 0.410 230,000 0.4005 -1.23%
2025-03-18 0 0.405 0.400 0.405 0.400 0.405 210,000 84,020 0.4001 0.405 0.400 0.405 0.400 0.405 210,000 0.4001 1.25%
2025-03-17 0 0.400 0.400 0.415 0.400 0.420 250,000 100,440 0.4018 0.400 0.400 0.415 0.400 0.420 250,000 0.4018 -3.61%
2025-03-14 0 0.415 0.400 0.425 0.390 0.415 628,000 250,935 0.3996 0.415 0.400 0.425 0.390 0.415 628,000 0.3996 3.75%
2025-03-13 0 0.400 0.390 0.400 0.390 0.405 82,000 32,745 0.3993 0.400 0.390 0.400 0.390 0.405 82,000 0.3993 2.56%
2025-03-12 0 0.390 0.390 0.400 0.385 0.400 241,000 95,560 0.3965 0.390 0.390 0.400 0.385 0.400 241,000 0.3965 -1.27%
2025-03-11 0 0.395 0.390 0.400 0.385 0.400 72,000 28,255 0.3924 0.395 0.390 0.400 0.385 0.400 72,000 0.3924 0.00%
2025-03-10 0 0.395 0.390 0.400 0.385 0.405 616,000 241,320 0.3918 0.395 0.390 0.400 0.385 0.405 616,000 0.3918 2.60%
2025-03-07 0 0.385 0.380 0.395 0.380 0.395 324,000 125,955 0.3888 0.385 0.380 0.395 0.380 0.395 324,000 0.3888 1.32%
2025-03-06 0 0.380 0.375 0.380 0.375 0.380 255,000 96,155 0.3771 0.380 0.375 0.380 0.375 0.380 255,000 0.3771 0.00%
2025-03-05 0 0.380 0.380 0.395 0.370 0.380 333,000 126,470 0.3798 0.380 0.380 0.395 0.370 0.380 333,000 0.3798 0.00%
2025-03-04 0 0.380 0.375 0.385 0.375 0.385 187,000 70,670 0.3779 0.380 0.375 0.385 0.375 0.385 187,000 0.3779 -1.30%
2025-03-03 0 0.385 0.375 0.385 0.375 0.385 302,000 114,845 0.3803 0.385 0.375 0.385 0.375 0.385 302,000 0.3803 0.00%
2025-02-28 0 0.385 0.375 0.385 0.375 0.395 634,000 243,800 0.3845 0.385 0.375 0.385 0.375 0.395 634,000 0.3845 -2.53%
2025-02-27 0 0.395 0.385 0.405 0.375 0.400 176,000 69,485 0.3948 0.395 0.385 0.405 0.375 0.400 176,000 0.3948 2.60%
2025-02-26 0 0.385 0.380 0.395 0.370 0.395 705,000 266,300 0.3777 0.385 0.380 0.395 0.370 0.395 705,000 0.3777 -1.28%
2025-02-25 0 0.390 0.375 0.385 0.370 0.390 870,000 332,035 0.3816 0.390 0.375 0.385 0.370 0.390 870,000 0.3816 -1.27%
2025-02-24 0 0.395 0.385 0.405 0.385 0.405 183,000 71,395 0.3901 0.395 0.385 0.405 0.385 0.405 183,000 0.3901 1.28%
2025-02-21 0 0.390 0.390 0.400 0.390 0.415 614,000 244,535 0.3983 0.390 0.390 0.400 0.390 0.415 614,000 0.3983 -3.70%
2025-02-20 0 0.405 0.400 0.415 0.400 0.415 788,000 319,465 0.4054 0.405 0.400 0.415 0.400 0.415 788,000 0.4054 -2.41%
2025-02-19 0 0.415 0.415 0.425 0.415 0.425 130,000 54,560 0.4197 0.415 0.415 0.425 0.415 0.425 130,000 0.4197 -1.19%
2025-02-18 0 0.420 0.410 0.420 0.405 0.420 432,000 180,335 0.4174 0.420 0.410 0.420 0.405 0.420 432,000 0.4174 0.00%
2025-02-17 0 0.420 0.420 0.430 0.420 0.430 165,000 70,040 0.4245 0.420 0.420 0.430 0.420 0.430 165,000 0.4245 -2.33%
2025-02-14 0 0.430 0.420 0.430 0.415 0.430 77,000 33,005 0.4286 0.430 0.420 0.430 0.415 0.430 77,000 0.4286 0.00%
2025-02-13 0 0.430 0.415 0.430 0.415 0.430 99,000 42,400 0.4283 0.430 0.415 0.430 0.415 0.430 99,000 0.4283 1.18%
2025-02-12 0 0.425 0.415 0.430 0.410 0.425 232,000 98,210 0.4233 0.425 0.415 0.430 0.410 0.425 232,000 0.4233 0.00%
2025-02-11 0 0.425 0.420 0.425 0.410 0.425 200,000 82,760 0.4138 0.425 0.420 0.425 0.410 0.425 200,000 0.4138 0.00%
2025-02-10 0 0.425 0.405 0.430 0.400 0.430 979,000 403,865 0.4125 0.425 0.405 0.430 0.400 0.430 979,000 0.4125 1.19%
2025-02-07 0 0.420 0.415 0.420 0.415 0.430 671,000 281,905 0.4201 0.420 0.415 0.420 0.415 0.430 671,000 0.4201 -3.45%
2025-02-06 0 0.435 0.420 0.435 0.415 0.440 501,000 213,845 0.4268 0.435 0.420 0.435 0.415 0.440 501,000 0.4268 2.35%
2025-02-05 0 0.425 0.425 0.440 0.415 0.440 287,000 122,385 0.4264 0.425 0.425 0.440 0.415 0.440 287,000 0.4264 1.19%
2025-02-04 0 0.420 0.420 0.430 0.410 0.435 363,000 154,100 0.4245 0.420 0.420 0.430 0.410 0.435 363,000 0.4245 0.00%
2025-02-03 0 0.420 0.405 0.425 0.405 0.420 442,000 181,260 0.4101 0.420 0.405 0.425 0.405 0.420 442,000 0.4101 0.00%
2025-01-28 0 0.420 0.410 0.420 0.410 0.420 59,000 24,200 0.4102 0.420 0.410 0.420 0.410 0.420 59,000 0.4102 2.44%
2025-01-27 0 0.410 0.410 0.425 0.410 0.420 433,000 179,545 0.4147 0.410 0.410 0.425 0.410 0.420 433,000 0.4147 0.00%
2025-01-24 0 0.410 0.400 0.410 0.400 0.425 490,000 198,100 0.4043 0.410 0.400 0.410 0.400 0.425 490,000 0.4043 -2.38%
2025-01-23 0 0.420 0.415 0.420 0.415 0.440 848,000 361,885 0.4268 0.420 0.415 0.420 0.415 0.440 848,000 0.4268 1.20%
2025-01-22 0 0.415 0.415 0.425 0.415 0.435 635,000 264,995 0.4173 0.415 0.415 0.425 0.415 0.435 635,000 0.4173 -4.60%
2025-01-21 0 0.435 0.430 0.435 0.410 0.435 357,000 152,150 0.4262 0.435 0.430 0.435 0.410 0.435 357,000 0.4262 3.57%
2025-01-20 0 0.420 0.410 0.420 0.410 0.440 360,000 150,540 0.4182 0.420 0.410 0.420 0.410 0.440 360,000 0.4182 2.44%
2025-01-17 0 0.410 0.410 0.420 0.405 0.425 1,276,000 526,555 0.4127 0.410 0.410 0.420 0.405 0.425 1,276,000 0.4127 -1.20%
2025-01-16 0 0.415 0.415 0.425 0.410 0.425 211,000 87,215 0.4133 0.415 0.415 0.425 0.410 0.425 211,000 0.4133 0.00%
2025-01-15 0 0.415 0.415 0.425 0.410 0.450 622,000 266,715 0.4288 0.415 0.415 0.425 0.410 0.450 622,000 0.4288 -3.49%
2025-01-14 0 0.430 0.420 0.430 0.415 0.445 114,000 47,940 0.4205 0.430 0.420 0.430 0.415 0.445 114,000 0.4205 2.38%
2025-01-13 0 0.420 0.420 0.445 0.420 0.445 238,000 102,310 0.4299 0.420 0.420 0.445 0.420 0.445 238,000 0.4299 -5.62%
2025-01-10 0 0.445 0.435 0.445 0.415 0.465 533,000 228,135 0.4280 0.445 0.435 0.445 0.415 0.465 533,000 0.4280 7.23%
2025-01-09 0 0.415 0.415 0.425 0.395 0.430 825,000 341,430 0.4139 0.415 0.415 0.425 0.395 0.430 825,000 0.4139 7.79%
2025-01-08 0 0.385 0.385 0.395 0.380 0.415 772,000 300,755 0.3896 0.385 0.385 0.395 0.380 0.415 772,000 0.3896 -3.75%
2025-01-07 0 0.400 0.400 0.415 0.395 0.420 695,000 279,885 0.4027 0.400 0.400 0.415 0.395 0.420 695,000 0.4027 -6.98%
2025-01-06 0 0.430 0.405 0.430 0.400 0.440 1,161,000 477,715 0.4115 0.430 0.405 0.430 0.400 0.440 1,161,000 0.4115 -2.27%
2025-01-03 0 0.440 0.425 0.440 0.405 0.485 3,138,000 1,343,685 0.4282 0.440 0.425 0.440 0.405 0.485 3,138,000 0.4282 -6.38%
2025-01-02 0 0.470 0.470 0.475 0.450 0.570 3,496,000 1,727,110 0.4940 0.470 0.470 0.475 0.450 0.570 3,496,000 0.4940 -22.95%
2024-12-31 0 0.610 0.600 0.610 0.495 0.690 15,757,000 9,322,990 0.5917 0.610 0.600 0.610 0.495 0.690 15,757,000 0.5917 23.23%
2024-12-30 0 0.495 0.495 0.500 0.405 0.510 8,891,000 4,032,195 0.4535 0.495 0.495 0.500 0.405 0.510 8,891,000 0.4535 15.12%
2024-12-27 0 0.430 0.420 0.430 0.325 0.440 9,015,000 3,475,205 0.3855 0.430 0.420 0.430 0.325 0.440 9,015,000 0.3855 32.31%
2024-12-24 0 0.325 0.320 0.345 0.315 0.345 1,084,000 353,115 0.3258 0.325 0.320 0.345 0.315 0.345 1,084,000 0.3258 0.00%
2024-12-23 0 0.325 0.315 0.325 0.305 0.330 412,000 129,315 0.3139 0.325 0.315 0.325 0.305 0.330 412,000 0.3139 -1.52%
2024-12-20 0 0.330 0.315 0.330 0.300 0.345 3,278,000 1,001,240 0.3054 0.330 0.315 0.330 0.300 0.345 3,278,000 0.3054 8.20%
2024-12-19 0 0.305 0.300 0.305 0.280 0.305 1,976,000 576,350 0.2917 0.305 0.300 0.305 0.280 0.305 1,976,000 0.2917 0.00%
2024-12-18 0 0.305 0.305 0.310 0.290 0.325 2,914,000 875,325 0.3004 0.305 0.305 0.310 0.290 0.325 2,914,000 0.3004 -6.15%
2024-12-17 0 0.325 0.320 0.330 0.300 0.350 14,005,000 4,434,930 0.3167 0.325 0.320 0.330 0.300 0.350 14,005,000 0.3167 -7.14%
2024-12-16 0 0.350 0.345 0.350 0.330 0.475 58,695,664 23,442,920 0.3994 0.350 0.345 0.350 0.330 0.475 58,695,664 0.3994 27.27%
2024-12-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-03-31 0 0.275 0.242 0.265 0.230 0.275 3,016,000 716,797 0.2377 0.275 0.242 0.265 0.230 0.275 3,016,000 0.2377 10.44%
2023-03-30 0 0.249 0.238 0.249 0.189 0.360 32,726,000 7,658,431 0.2340 0.249 0.238 0.249 0.189 0.360 32,726,000 0.2340 -32.70%
2023-03-29 0 0.370 0.370 0.390 0.350 0.400 74,000 27,680 0.3741 0.370 0.370 0.390 0.350 0.400 74,000 0.3741 5.71%
2023-03-28 0 0.350 0.340 0.375 0.350 0.380 642,000 229,165 0.3570 0.350 0.340 0.375 0.350 0.380 642,000 0.3570 -4.11%
2023-03-27 0 0.365 0.360 0.385 0.355 0.395 302,000 111,500 0.3692 0.365 0.360 0.385 0.355 0.395 302,000 0.3692 -9.88%
2023-03-24 0 0.405 0.390 0.410 0.375 0.405 276,000 106,650 0.3864 0.405 0.390 0.410 0.375 0.405 276,000 0.3864 1.25%
2023-03-23 0 0.400 0.390 0.400 0.400 0.400 1,000 400 0.4000 0.400 0.390 0.400 0.400 0.400 1,000 0.4000 -1.23%
2023-03-22 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2023-03-21 0 0.405 0.375 0.405 0.360 0.405 262,000 97,220 0.3711 0.405 0.375 0.405 0.360 0.405 262,000 0.3711 3.85%
2023-03-20 0 0.390 0.375 0.390 0.370 0.395 315,000 116,630 0.3703 0.390 0.375 0.390 0.370 0.395 315,000 0.3703 4.00%
2023-03-17 0 0.375 0.375 0.440 0.370 0.380 461,000 171,860 0.3728 0.375 0.375 0.440 0.370 0.380 461,000 0.3728 -1.32%
2023-03-16 0 0.380 0.380 0.400 0.370 0.450 118,000 50,085 0.4244 0.380 0.380 0.400 0.370 0.450 118,000 0.4244 -2.56%
2023-03-15 0 0.390 0.390 0.415 0.380 0.420 233,000 88,580 0.3802 0.390 0.390 0.415 0.380 0.420 233,000 0.3802 -2.50%
2023-03-14 0 0.400 0.400 0.425 0.385 0.460 319,000 123,495 0.3871 0.400 0.400 0.425 0.385 0.460 319,000 0.3871 -1.23%
2023-03-13 0 0.405 0.405 0.420 0.405 0.420 191,000 77,970 0.4082 0.405 0.405 0.420 0.405 0.420 191,000 0.4082 -3.57%
2023-03-10 0 0.420 0.415 0.430 0.415 0.435 282,000 117,880 0.4180 0.420 0.415 0.430 0.415 0.435 282,000 0.4180 -3.45%
2023-03-09 0 0.435 0.425 0.435 0.405 0.480 545,000 238,235 0.4371 0.435 0.425 0.435 0.405 0.480 545,000 0.4371 -2.25%
2023-03-08 0 0.445 0.440 0.455 0.440 0.465 463,000 210,895 0.4555 0.445 0.440 0.455 0.440 0.465 463,000 0.4555 -5.32%
2023-03-07 0 0.470 0.465 0.470 0.470 0.470 236,000 110,920 0.4700 0.470 0.465 0.470 0.470 0.470 236,000 0.4700 0.00%
2023-03-06 0 0.470 0.470 0.530 0.460 0.510 4,000 1,890 0.4725 0.470 0.470 0.530 0.460 0.510 4,000 0.4725 1.08%
2023-03-03 0 0.465 0.465 0.530 - - 0 0 - 0.465 0.465 0.530 - - 0 - 1.09%
2023-03-02 0 0.460 0.460 0.485 0.460 0.490 231,000 107,420 0.4650 0.460 0.460 0.485 0.460 0.490 231,000 0.4650 -6.12%
2023-03-01 0 0.490 0.465 0.490 0.495 0.495 69,000 34,155 0.4950 0.490 0.465 0.490 0.495 0.495 69,000 0.4950 -1.01%
2023-02-28 0 0.495 0.460 0.495 0.460 0.495 81,000 37,645 0.4648 0.495 0.460 0.495 0.460 0.495 81,000 0.4648 7.61%
2023-02-27 0 0.460 0.460 0.490 0.460 0.475 375,000 175,275 0.4674 0.460 0.460 0.490 0.460 0.475 375,000 0.4674 -7.07%
2023-02-24 0 0.495 0.470 0.500 0.470 0.495 227,000 107,015 0.4714 0.495 0.470 0.500 0.470 0.495 227,000 0.4714 3.13%
2023-02-23 0 0.480 0.470 0.490 0.470 0.510 383,000 181,560 0.4740 0.480 0.470 0.490 0.470 0.510 383,000 0.4740 -5.88%
2023-02-22 0 0.510 0.475 0.510 0.475 0.510 152,000 72,980 0.4801 0.510 0.475 0.510 0.475 0.510 152,000 0.4801 5.15%
2023-02-21 0 0.485 0.485 0.510 0.485 0.550 151,000 73,550 0.4871 0.485 0.485 0.510 0.485 0.550 151,000 0.4871 -8.49%
2023-02-20 0 0.530 0.475 0.530 0.470 0.530 251,000 118,430 0.4718 0.530 0.475 0.530 0.470 0.530 251,000 0.4718 8.16%
2023-02-17 0 0.490 0.490 0.520 0.480 0.490 251,000 120,540 0.4802 0.490 0.490 0.520 0.480 0.490 251,000 0.4802 -2.00%
2023-02-16 0 0.500 0.500 0.530 0.485 0.490 278,000 134,890 0.4852 0.500 0.500 0.530 0.485 0.490 278,000 0.4852 2.04%
2023-02-15 0 0.490 0.490 0.550 0.490 0.495 511,000 250,670 0.4905 0.490 0.490 0.550 0.490 0.495 511,000 0.4905 -2.00%
2023-02-14 0 0.500 0.500 0.560 0.500 0.520 748,000 374,020 0.5000 0.500 0.500 0.560 0.500 0.520 748,000 0.5000 -5.66%
2023-02-13 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - -5.36%
2023-02-10 0 0.560 0.520 0.560 0.560 0.600 10,000 5,880 0.5880 0.560 0.520 0.560 0.560 0.600 10,000 0.5880 9.80%
2023-02-09 0 0.510 0.510 0.520 0.500 0.510 241,000 120,610 0.5005 0.510 0.510 0.520 0.500 0.510 241,000 0.5005 0.00%
2023-02-08 0 0.510 0.510 0.540 0.510 0.510 213,000 108,630 0.5100 0.510 0.510 0.540 0.510 0.510 213,000 0.5100 -1.92%
2023-02-07 0 0.520 0.520 0.560 0.510 0.520 114,000 58,180 0.5104 0.520 0.520 0.560 0.510 0.520 114,000 0.5104 1.96%
2023-02-06 0 0.510 0.510 0.530 0.500 0.520 581,000 296,180 0.5098 0.510 0.510 0.530 0.500 0.520 581,000 0.5098 -1.92%
2023-02-03 0 0.520 0.520 0.550 0.520 0.550 240,000 124,830 0.5201 0.520 0.520 0.550 0.520 0.550 240,000 0.5201 -5.45%
2023-02-02 0 0.550 0.520 0.550 0.520 0.550 227,000 120,500 0.5308 0.550 0.520 0.550 0.520 0.550 227,000 0.5308 5.77%
2023-02-01 0 0.520 0.520 0.550 0.520 0.520 255,000 132,600 0.5200 0.520 0.520 0.550 0.520 0.520 255,000 0.5200 0.00%
2023-01-31 0 0.520 0.520 0.550 0.520 0.530 579,000 301,770 0.5212 0.520 0.520 0.550 0.520 0.530 579,000 0.5212 -1.89%
2023-01-30 0 0.530 0.530 0.550 0.530 0.550 23,000 12,210 0.5309 0.530 0.530 0.550 0.530 0.550 23,000 0.5309 -3.64%
2023-01-27 0 0.550 0.550 0.570 0.540 0.550 136,000 74,780 0.5499 0.550 0.550 0.570 0.540 0.550 136,000 0.5499 -3.51%
2023-01-26 0 0.570 0.550 0.570 0.550 0.570 70,000 38,840 0.5549 0.570 0.550 0.570 0.550 0.570 70,000 0.5549 1.79%
2023-01-20 0 0.560 0.560 0.590 0.550 0.580 112,000 62,710 0.5599 0.560 0.560 0.590 0.550 0.580 112,000 0.5599 -3.45%
2023-01-19 0 0.580 0.530 0.580 0.540 0.590 294,000 169,720 0.5773 0.580 0.530 0.580 0.540 0.590 294,000 0.5773 3.57%
2023-01-18 0 0.560 0.530 0.590 0.530 0.560 121,000 64,440 0.5326 0.560 0.530 0.590 0.530 0.560 121,000 0.5326 1.82%
2023-01-17 0 0.550 0.530 0.550 0.530 0.550 232,000 125,620 0.5415 0.550 0.530 0.550 0.530 0.550 232,000 0.5415 -1.79%
2023-01-16 0 0.560 0.540 0.550 0.550 0.560 225,000 125,750 0.5589 0.560 0.540 0.550 0.550 0.560 225,000 0.5589 -1.75%
2023-01-13 0 0.570 0.530 0.570 0.530 0.570 39,000 21,700 0.5564 0.570 0.530 0.570 0.530 0.570 39,000 0.5564 1.79%
2023-01-12 0 0.560 0.540 0.560 0.540 0.560 197,000 106,400 0.5401 0.560 0.540 0.560 0.540 0.560 197,000 0.5401 1.82%
2023-01-11 0 0.550 0.550 0.570 0.550 0.560 283,000 155,730 0.5503 0.550 0.550 0.570 0.550 0.560 283,000 0.5503 0.00%
2023-01-10 0 0.550 0.530 0.580 0.550 0.550 35,000 19,250 0.5500 0.550 0.530 0.580 0.550 0.550 35,000 0.5500 0.00%
2023-01-09 0 0.550 0.550 0.570 0.550 0.570 292,000 164,360 0.5629 0.550 0.550 0.570 0.550 0.570 292,000 0.5629 0.00%
2023-01-06 0 0.550 0.550 0.570 0.550 0.570 283,000 156,070 0.5515 0.550 0.550 0.570 0.550 0.570 283,000 0.5515 -3.51%
2023-01-05 0 0.570 0.560 0.570 0.560 0.570 329,000 186,320 0.5663 0.570 0.560 0.570 0.560 0.570 329,000 0.5663 -1.72%
2023-01-04 0 0.580 0.570 0.580 0.560 0.590 956,000 545,040 0.5701 0.580 0.570 0.580 0.560 0.590 956,000 0.5701 0.00%
2023-01-03 0 0.580 0.550 0.580 0.550 0.580 84,000 46,900 0.5583 0.580 0.550 0.580 0.550 0.580 84,000 0.5583 -3.33%
2022-12-30 0 0.600 0.570 0.600 0.530 0.600 89,000 50,230 0.5644 0.600 0.570 0.600 0.530 0.600 89,000 0.5644 3.45%
2022-12-29 0 0.580 0.520 0.580 0.510 0.580 227,000 123,910 0.5459 0.580 0.520 0.580 0.510 0.580 227,000 0.5459 0.00%
2022-12-28 0 0.580 0.570 0.580 0.560 0.590 421,000 245,880 0.5840 0.580 0.570 0.580 0.560 0.590 421,000 0.5840 -6.45%
2022-12-23 0 0.620 0.590 0.620 0.580 0.620 57,000 33,970 0.5960 0.620 0.590 0.620 0.580 0.620 57,000 0.5960 0.00%
2022-12-22 0 0.620 0.610 0.640 0.600 0.620 87,000 52,480 0.6032 0.620 0.610 0.640 0.600 0.620 87,000 0.6032 -3.12%
2022-12-21 0 0.640 0.610 0.650 0.610 0.640 292,000 181,060 0.6201 0.640 0.610 0.650 0.610 0.640 292,000 0.6201 1.59%
2022-12-20 0 0.630 0.600 0.630 0.600 0.660 171,000 107,340 0.6277 0.630 0.600 0.630 0.600 0.660 171,000 0.6277 -4.55%
2022-12-19 0 0.660 0.620 0.660 0.620 0.660 149,000 93,210 0.6256 0.660 0.620 0.660 0.620 0.660 149,000 0.6256 0.00%
2022-12-16 0 0.660 0.630 0.660 0.610 0.660 608,000 385,840 0.6346 0.660 0.630 0.660 0.610 0.660 608,000 0.6346 1.54%
2022-12-15 0 0.650 0.630 0.650 0.600 0.670 1,342,000 866,790 0.6459 0.650 0.630 0.650 0.600 0.670 1,342,000 0.6459 0.00%
2022-12-14 0 0.650 0.620 0.660 0.620 0.670 1,146,000 733,170 0.6398 0.650 0.620 0.660 0.620 0.670 1,146,000 0.6398 -4.41%
2022-12-13 0 0.680 0.660 0.680 0.620 0.690 1,038,000 674,600 0.6499 0.680 0.660 0.680 0.620 0.690 1,038,000 0.6499 1.49%
2022-12-12 0 0.670 0.660 0.670 0.650 0.690 1,721,000 1,152,380 0.6696 0.670 0.660 0.670 0.650 0.690 1,721,000 0.6696 3.08%
2022-12-09 0 0.650 0.650 0.670 0.610 0.700 3,025,000 1,985,390 0.6563 0.650 0.650 0.670 0.610 0.700 3,025,000 0.6563 6.56%
2022-12-08 0 0.610 0.610 0.620 0.580 0.630 1,166,000 704,560 0.6043 0.610 0.610 0.620 0.580 0.630 1,166,000 0.6043 7.02%
2022-12-07 0 0.570 0.550 0.570 0.550 0.680 1,979,000 1,193,400 0.6030 0.570 0.550 0.570 0.550 0.680 1,979,000 0.6030 1.79%
2022-12-06 0 0.560 0.550 0.560 0.520 0.570 405,000 220,680 0.5449 0.560 0.550 0.560 0.520 0.570 405,000 0.5449 5.66%
2022-12-05 0 0.530 0.530 0.540 0.500 0.550 1,430,000 751,100 0.5252 0.530 0.530 0.540 0.500 0.550 1,430,000 0.5252 7.07%
2022-12-02 0 0.495 0.495 0.510 0.495 0.510 49,000 24,530 0.5006 0.495 0.495 0.510 0.495 0.510 49,000 0.5006 -2.94%
2022-12-01 0 0.510 0.510 0.520 0.500 0.510 343,000 174,480 0.5087 0.510 0.510 0.520 0.500 0.510 343,000 0.5087 2.00%
2022-11-30 0 0.500 0.500 0.510 0.500 0.520 211,000 105,820 0.5015 0.500 0.500 0.510 0.500 0.520 211,000 0.5015 -1.96%
2022-11-29 0 0.510 0.500 0.510 0.495 0.510 1,024,000 517,120 0.5050 0.510 0.500 0.510 0.495 0.510 1,024,000 0.5050 6.25%
2022-11-28 0 0.480 0.480 0.490 0.455 0.500 191,000 90,850 0.4757 0.480 0.480 0.490 0.455 0.500 191,000 0.4757 -4.00%
2022-11-25 0 0.500 0.500 0.510 0.495 0.510 406,000 202,660 0.4992 0.500 0.500 0.510 0.495 0.510 406,000 0.4992 2.04%
2022-11-24 0 0.490 0.490 0.500 0.480 0.500 686,000 339,090 0.4943 0.490 0.490 0.500 0.480 0.500 686,000 0.4943 2.08%
2022-11-23 0 0.480 0.480 0.495 0.480 0.490 26,000 12,520 0.4815 0.480 0.480 0.495 0.480 0.490 26,000 0.4815 0.00%
2022-11-22 0 0.480 0.480 0.510 0.475 0.480 209,000 100,115 0.4790 0.480 0.480 0.510 0.475 0.480 209,000 0.4790 0.00%
2022-11-21 0 0.480 0.480 0.490 0.475 0.490 266,000 130,125 0.4892 0.480 0.480 0.490 0.475 0.490 266,000 0.4892 -3.03%
2022-11-18 0 0.495 0.495 0.530 0.490 0.500 307,000 152,190 0.4957 0.495 0.495 0.530 0.490 0.500 307,000 0.4957 -1.00%
2022-11-17 0 0.500 0.500 0.530 0.500 0.510 242,000 122,370 0.5057 0.500 0.500 0.530 0.500 0.510 242,000 0.5057 -1.96%
2022-11-16 0 0.510 0.510 0.530 0.510 0.590 2,442,000 1,322,650 0.5416 0.510 0.510 0.530 0.510 0.590 2,442,000 0.5416 -8.93%
2022-11-15 0 0.560 0.550 0.580 0.490 0.600 2,475,000 1,329,700 0.5373 0.560 0.550 0.580 0.490 0.600 2,475,000 0.5373 14.29%
2022-11-14 0 0.490 0.490 0.500 0.480 0.540 1,289,000 646,590 0.5016 0.490 0.490 0.500 0.480 0.540 1,289,000 0.5016 4.26%
2022-11-11 0 0.470 0.470 0.475 0.405 0.485 1,084,000 510,350 0.4708 0.470 0.470 0.475 0.405 0.485 1,084,000 0.4708 9.30%
2022-11-10 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - -3.37%
2022-11-09 0 0.445 0.410 0.445 0.445 0.500 489,000 220,075 0.4501 0.445 0.410 0.445 0.445 0.500 489,000 0.4501 3.49%
2022-11-08 0 0.430 0.430 0.450 0.425 0.450 50,000 21,510 0.4302 0.430 0.430 0.450 0.425 0.450 50,000 0.4302 -4.44%
2022-11-07 0 0.450 0.435 0.455 0.410 0.475 984,000 423,360 0.4302 0.450 0.435 0.455 0.410 0.475 984,000 0.4302 11.11%
2022-11-04 0 0.405 0.400 0.405 0.365 0.420 666,000 264,375 0.3970 0.405 0.400 0.405 0.365 0.420 666,000 0.3970 9.46%
2022-11-03 0 0.370 0.365 0.390 0.330 0.390 205,000 76,300 0.3722 0.370 0.365 0.390 0.330 0.390 205,000 0.3722 -2.63%
2022-11-02 0 0.380 0.380 0.385 0.305 0.410 221,000 77,720 0.3517 0.380 0.380 0.385 0.305 0.410 221,000 0.3517 -5.00%
2022-11-01 0 0.400 0.375 0.410 0.380 0.415 194,000 78,515 0.4047 0.400 0.375 0.410 0.380 0.415 194,000 0.4047 2.56%
2022-10-31 0 0.390 0.375 0.445 - - 0 0 - 0.390 0.375 0.445 - - 0 - 0.00%
2022-10-28 0 0.390 0.390 0.470 0.380 0.400 290,000 113,695 0.3921 0.390 0.390 0.470 0.380 0.400 290,000 0.3921 -6.02%
2022-10-27 0 0.415 0.415 0.420 0.415 0.420 40,000 16,765 0.4191 0.415 0.415 0.420 0.415 0.420 40,000 0.4191 1.22%
2022-10-26 0 0.410 0.410 0.450 0.405 0.455 77,000 33,650 0.4370 0.410 0.410 0.450 0.405 0.455 77,000 0.4370 -9.89%
2022-10-25 0 0.455 0.400 0.460 0.410 0.460 47,000 20,885 0.4444 0.455 0.400 0.460 0.410 0.460 47,000 0.4444 -3.19%
2022-10-24 0 0.470 - 0.470 0.415 0.470 108,000 48,420 0.4483 0.470 - 0.470 0.415 0.470 108,000 0.4483 3.30%
2022-10-21 0 0.455 0.450 0.475 0.455 0.480 89,000 42,055 0.4725 0.455 0.450 0.475 0.455 0.480 89,000 0.4725 -5.21%
2022-10-20 0 0.480 0.475 0.480 0.460 0.485 398,000 191,910 0.4822 0.480 0.475 0.480 0.460 0.485 398,000 0.4822 -1.03%
2022-10-19 0 0.485 0.460 0.490 - - 0 0 - 0.485 0.460 0.490 - - 0 - 0.00%
2022-10-18 0 0.485 0.460 0.485 0.450 0.500 249,205 116,558 0.4677 0.485 0.460 0.485 0.450 0.500 249,205 0.4677 3.19%
2022-10-17 0 0.470 0.455 0.470 0.455 0.485 134,000 64,405 0.4806 0.470 0.455 0.470 0.455 0.485 134,000 0.4806 -1.05%
2022-10-14 0 0.475 0.455 0.475 0.450 0.485 404,000 188,825 0.4674 0.475 0.455 0.475 0.450 0.485 404,000 0.4674 0.00%
2022-10-13 0 0.475 0.455 0.475 - - 0 0 - 0.475 0.455 0.475 - - 0 - 0.00%
2022-10-12 0 0.475 0.475 0.510 0.450 0.475 39,000 18,205 0.4668 0.475 0.475 0.510 0.450 0.475 39,000 0.4668 0.00%
2022-10-11 0 0.475 0.460 0.475 0.460 0.475 191,000 90,075 0.4716 0.475 0.460 0.475 0.460 0.475 191,000 0.4716 0.00%
2022-10-10 0 0.475 0.460 0.480 0.495 0.500 50,000 24,880 0.4976 0.475 0.460 0.480 0.495 0.500 50,000 0.4976 -1.04%
2022-10-07 0 0.480 0.480 0.500 0.475 0.510 95,000 46,935 0.4941 0.480 0.480 0.500 0.475 0.510 95,000 0.4941 -9.43%
2022-10-06 0 0.530 0.485 0.530 0.485 0.530 119,000 61,420 0.5161 0.530 0.485 0.530 0.485 0.530 119,000 0.5161 6.00%
2022-10-05 0 0.500 0.460 0.510 0.470 0.510 11,000 5,375 0.4886 0.500 0.460 0.510 0.470 0.510 11,000 0.4886 4.17%
2022-10-03 0 0.480 0.440 0.490 0.480 0.495 141,000 67,695 0.4801 0.480 0.440 0.490 0.480 0.495 141,000 0.4801 4.35%
2022-09-30 0 0.460 0.445 0.470 0.435 0.460 472,000 215,370 0.4563 0.460 0.445 0.470 0.435 0.460 472,000 0.4563 0.00%
2022-09-29 0 0.460 0.445 0.460 0.445 0.460 612,000 274,845 0.4491 0.460 0.445 0.460 0.445 0.460 612,000 0.4491 0.00%
2022-09-28 0 0.460 0.450 0.460 0.445 0.470 420,000 190,305 0.4531 0.460 0.450 0.460 0.445 0.470 420,000 0.4531 -2.13%
2022-09-27 0 0.470 0.470 0.480 0.470 0.470 100,000 47,000 0.4700 0.470 0.470 0.480 0.470 0.470 100,000 0.4700 1.08%
2022-09-26 0 0.465 0.450 0.470 0.470 0.470 116,000 54,500 0.4698 0.465 0.450 0.470 0.470 0.470 116,000 0.4698 -1.06%
2022-09-23 0 0.470 0.465 0.470 0.450 0.500 2,801,000 1,379,695 0.4926 0.470 0.465 0.470 0.450 0.500 2,801,000 0.4926 -4.08%
2022-09-22 0 0.490 0.465 0.490 0.460 0.490 16,000 7,655 0.4784 0.490 0.465 0.490 0.460 0.490 16,000 0.4784 0.00%
2022-09-21 0 0.490 0.475 0.490 0.475 0.510 17,000 8,220 0.4835 0.490 0.475 0.490 0.475 0.510 17,000 0.4835 1.03%
2022-09-20 0 0.485 0.485 0.500 0.485 0.510 41,000 20,035 0.4887 0.485 0.485 0.500 0.485 0.510 41,000 0.4887 -6.73%
2022-09-19 0 0.520 0.480 0.520 0.475 0.520 99,000 49,670 0.5017 0.520 0.480 0.520 0.475 0.520 99,000 0.5017 1.96%
2022-09-16 0 0.510 0.480 0.520 0.475 0.550 50,000 25,190 0.5038 0.510 0.480 0.520 0.475 0.550 50,000 0.5038 0.00%
2022-09-15 0 0.510 0.495 0.510 0.490 0.520 233,000 115,035 0.4937 0.510 0.495 0.510 0.490 0.520 233,000 0.4937 7.37%
2022-09-14 0 0.475 0.475 0.500 0.470 0.500 413,000 196,120 0.4749 0.475 0.475 0.500 0.470 0.500 413,000 0.4749 -2.06%
2022-09-13 0 0.485 0.460 0.490 0.480 0.490 52,000 25,410 0.4887 0.485 0.460 0.490 0.480 0.490 52,000 0.4887 -4.90%
2022-09-09 0 0.510 0.510 0.520 0.480 0.520 221,000 110,895 0.5018 0.510 0.510 0.520 0.480 0.520 221,000 0.5018 6.25%
2022-09-08 0 0.480 0.480 0.500 0.480 0.550 361,000 176,955 0.4902 0.480 0.480 0.500 0.480 0.550 361,000 0.4902 -9.43%
2022-09-07 0 0.530 0.510 0.570 0.510 0.560 82,000 42,080 0.5132 0.530 0.510 0.570 0.510 0.560 82,000 0.5132 1.92%
2022-09-06 0 0.520 0.510 0.540 0.500 0.520 132,000 67,440 0.5109 0.520 0.510 0.540 0.500 0.520 132,000 0.5109 -1.89%
2022-09-05 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2022-09-02 0 0.530 0.530 0.560 0.520 0.590 244,000 134,420 0.5509 0.530 0.530 0.560 0.520 0.590 244,000 0.5509 -8.62%
2022-09-01 0 0.580 0.550 0.580 0.550 0.580 269,000 155,670 0.5787 0.580 0.550 0.580 0.550 0.580 269,000 0.5787 5.45%
2022-08-31 0 0.550 0.530 0.550 0.510 0.580 143,000 75,470 0.5278 0.550 0.530 0.550 0.510 0.580 143,000 0.5278 1.85%
2022-08-30 0 0.540 0.540 0.570 0.540 0.590 638,000 358,960 0.5626 0.540 0.540 0.570 0.540 0.590 638,000 0.5626 0.00%
2022-08-29 0 0.540 0.520 0.540 0.480 0.540 401,000 205,005 0.5112 0.540 0.520 0.540 0.480 0.540 401,000 0.5112 11.34%
2022-08-26 0 0.485 0.480 0.485 0.470 0.490 1,597,000 768,760 0.4814 0.485 0.480 0.485 0.470 0.490 1,597,000 0.4814 -2.02%
2022-08-25 0 0.495 0.480 0.495 0.475 0.500 871,000 427,655 0.4910 0.495 0.480 0.495 0.475 0.500 871,000 0.4910 1.02%
2022-08-24 0 0.490 0.485 0.495 0.480 0.495 1,567,000 765,030 0.4882 0.490 0.485 0.495 0.480 0.495 1,567,000 0.4882 1.03%
2022-08-23 0 0.485 0.485 0.500 0.480 0.510 1,650,000 815,570 0.4943 0.485 0.485 0.500 0.480 0.510 1,650,000 0.4943 -3.00%
2022-08-22 0 0.500 0.495 0.510 0.485 0.530 1,721,000 883,175 0.5132 0.500 0.495 0.510 0.485 0.530 1,721,000 0.5132 -5.66%
2022-08-19 0 0.530 0.510 0.540 0.520 0.550 1,499,000 797,680 0.5321 0.530 0.510 0.540 0.520 0.550 1,499,000 0.5321 0.00%
2022-08-18 0 0.530 0.520 0.530 0.520 0.550 1,502,000 796,760 0.5305 0.530 0.520 0.530 0.520 0.550 1,502,000 0.5305 1.92%
2022-08-17 0 0.520 0.520 0.540 0.510 0.540 1,777,000 941,590 0.5299 0.520 0.520 0.540 0.510 0.540 1,777,000 0.5299 -1.89%
2022-08-16 0 0.530 0.530 0.550 0.520 0.570 1,837,000 1,005,320 0.5473 0.530 0.530 0.550 0.520 0.570 1,837,000 0.5473 -5.36%
2022-08-15 0 0.560 0.520 0.580 0.540 0.600 1,829,000 1,024,520 0.5602 0.560 0.520 0.580 0.540 0.600 1,829,000 0.5602 -1.75%
2022-08-12 0 0.570 0.560 0.590 0.510 0.570 1,940,000 1,044,570 0.5384 0.570 0.560 0.590 0.510 0.570 1,940,000 0.5384 9.62%
2022-08-11 0 0.520 0.510 0.530 0.480 0.560 2,024,000 1,040,170 0.5139 0.520 0.510 0.530 0.480 0.560 2,024,000 0.5139 0.00%
2022-08-10 0 0.520 0.520 0.530 0.510 0.570 2,034,000 1,101,930 0.5418 0.520 0.520 0.530 0.510 0.570 2,034,000 0.5418 -5.45%
2022-08-09 0 0.550 0.550 0.580 0.550 0.610 1,907,000 1,102,160 0.5780 0.550 0.550 0.580 0.550 0.610 1,907,000 0.5780 -3.51%
2022-08-08 0 0.570 0.580 0.590 0.530 0.580 2,423,000 1,360,210 0.5614 0.570 0.580 0.590 0.530 0.580 2,423,000 0.5614 1.79%
2022-08-05 0 0.560 0.560 0.570 0.485 0.570 2,318,000 1,192,260 0.5143 0.560 0.560 0.570 0.485 0.570 2,318,000 0.5143 16.67%
2022-08-04 0 0.480 0.470 0.480 0.465 0.485 1,945,000 925,950 0.4761 0.480 0.470 0.480 0.465 0.485 1,945,000 0.4761 0.00%
2022-08-03 0 0.480 0.475 0.480 0.470 0.495 1,928,000 926,940 0.4808 0.480 0.475 0.480 0.470 0.495 1,928,000 0.4808 -1.03%
2022-08-02 0 0.485 0.475 0.490 0.455 0.510 2,316,000 1,107,525 0.4782 0.485 0.475 0.490 0.455 0.510 2,316,000 0.4782 -4.90%
2022-08-01 0 0.510 0.500 0.510 0.510 0.540 1,975,000 1,033,410 0.5232 0.510 0.500 0.510 0.510 0.540 1,975,000 0.5232 -3.77%
2022-07-29 0 0.530 0.520 0.580 0.530 0.580 2,091,000 1,141,480 0.5459 0.530 0.520 0.580 0.530 0.580 2,091,000 0.5459 -3.64%
2022-07-28 0 0.550 0.540 0.550 0.530 0.580 1,857,000 1,007,430 0.5425 0.550 0.540 0.550 0.530 0.580 1,857,000 0.5425 1.85%
2022-07-27 0 0.540 0.530 0.540 0.530 0.560 1,835,000 1,008,830 0.5498 0.540 0.530 0.540 0.530 0.560 1,835,000 0.5498 -5.26%
2022-07-26 0 0.570 0.580 0.600 0.530 0.590 1,844,000 1,021,590 0.5540 0.570 0.580 0.600 0.530 0.590 1,844,000 0.5540 1.79%
2022-07-25 0 0.560 0.550 0.600 0.560 0.600 1,869,000 1,064,577 0.5696 0.560 0.550 0.600 0.560 0.600 1,869,000 0.5696 -1.75%
2022-07-22 0 0.570 0.570 0.620 0.570 0.690 1,055,000 627,640 0.5949 0.570 0.570 0.620 0.570 0.690 1,055,000 0.5949 -3.39%
2022-07-21 0 0.590 0.600 0.620 0.580 0.630 368,000 221,170 0.6010 0.590 0.600 0.620 0.580 0.630 368,000 0.6010 0.00%
2022-07-20 0 0.590 0.580 0.610 0.580 0.620 82,000 48,180 0.5876 0.590 0.580 0.610 0.580 0.620 82,000 0.5876 0.00%
2022-07-19 0 0.590 0.590 0.630 0.570 0.640 52,000 30,850 0.5933 0.590 0.590 0.630 0.570 0.640 52,000 0.5933 -1.67%
2022-07-18 0 0.600 0.600 0.620 0.590 0.630 506,000 306,980 0.6067 0.600 0.600 0.620 0.590 0.630 506,000 0.6067 1.69%
2022-07-15 0 0.590 0.590 0.600 0.590 0.620 448,000 268,500 0.5993 0.590 0.590 0.600 0.590 0.620 448,000 0.5993 -6.35%
2022-07-14 0 0.630 0.610 0.630 0.600 0.630 146,000 89,060 0.6100 0.630 0.610 0.630 0.600 0.630 146,000 0.6100 -1.56%
2022-07-13 0 0.640 0.610 0.640 0.610 0.640 126,000 78,070 0.6196 0.640 0.610 0.640 0.610 0.640 126,000 0.6196 1.59%
2022-07-12 0 0.630 0.630 0.650 0.620 0.650 646,000 407,350 0.6306 0.630 0.630 0.650 0.620 0.650 646,000 0.6306 -3.08%
2022-07-11 0 0.650 0.640 0.650 0.650 0.700 194,000 128,450 0.6621 0.650 0.640 0.650 0.650 0.700 194,000 0.6621 -2.99%
2022-07-08 0 0.670 0.650 0.670 0.660 0.680 33,000 21,890 0.6633 0.670 0.650 0.670 0.660 0.680 33,000 0.6633 -1.47%
2022-07-07 0 0.680 0.650 0.680 0.650 0.690 287,000 189,800 0.6613 0.680 0.650 0.680 0.650 0.690 287,000 0.6613 1.49%
2022-07-06 0 0.670 0.660 0.670 0.650 0.680 523,000 347,770 0.6650 0.670 0.660 0.670 0.650 0.680 523,000 0.6650 1.52%
2022-07-05 0 0.660 0.660 0.680 0.640 0.690 685,000 451,350 0.6589 0.660 0.660 0.680 0.640 0.690 685,000 0.6589 6.45%
2022-07-04 0 0.620 0.620 0.630 0.610 0.640 843,000 523,730 0.6213 0.620 0.620 0.630 0.610 0.640 843,000 0.6213 -4.62%
2022-06-30 0 0.650 0.650 0.680 0.650 0.740 1,314,000 887,980 0.6758 0.650 0.650 0.680 0.650 0.740 1,314,000 0.6758 -7.14%
2022-06-29 0 0.700 0.700 0.720 0.700 0.750 315,000 227,710 0.7229 0.700 0.700 0.720 0.700 0.750 315,000 0.7229 -4.11%
2022-06-28 0 0.730 0.720 0.740 0.720 0.760 2,355,000 1,758,010 0.7465 0.730 0.720 0.740 0.720 0.760 2,355,000 0.7465 -7.59%
2022-06-27 0 0.790 0.790 0.800 0.790 0.820 321,000 257,330 0.8017 0.790 0.790 0.800 0.790 0.820 321,000 0.8017 -1.25%
2022-06-24 0 0.800 0.790 0.800 0.800 0.840 363,000 293,210 0.8077 0.800 0.790 0.800 0.800 0.840 363,000 0.8077 -2.44%
2022-06-23 0 0.820 0.810 0.820 0.800 0.850 1,132,000 934,450 0.8255 0.820 0.810 0.820 0.800 0.850 1,132,000 0.8255 1.23%
2022-06-22 0 0.810 0.800 0.810 0.790 0.860 1,676,000 1,355,310 0.8087 0.810 0.800 0.810 0.790 0.860 1,676,000 0.8087 -4.71%
2022-06-21 0 0.850 0.830 0.850 0.840 0.930 2,904,000 2,500,290 0.8610 0.850 0.830 0.850 0.840 0.930 2,904,000 0.8610 -1.16%
2022-06-20 0 0.860 0.850 0.860 0.810 0.930 8,115,000 7,122,620 0.8777 0.860 0.850 0.860 0.810 0.930 8,115,000 0.8777 6.17%
2022-06-17 0 0.810 0.810 0.830 0.680 0.840 6,956,000 5,177,810 0.7444 0.810 0.810 0.830 0.680 0.840 6,956,000 0.7444 -4.71%
2022-06-16 0 0.850 0.830 0.850 0.830 0.900 2,651,000 2,292,480 0.8648 0.850 0.830 0.850 0.830 0.900 2,651,000 0.8648 -5.56%
2022-06-15 0 0.900 0.890 0.900 0.860 0.920 2,374,000 2,136,350 0.8999 0.900 0.890 0.900 0.860 0.920 2,374,000 0.8999 -1.10%
2022-06-14 0 0.910 0.900 0.910 0.850 0.920 958,000 855,220 0.8927 0.910 0.900 0.910 0.850 0.920 958,000 0.8927 -2.15%
2022-06-13 0 0.930 0.910 0.930 0.890 1.000 3,283,000 3,029,120 0.9227 0.930 0.910 0.930 0.890 1.000 3,283,000 0.9227 -7.00%
2022-06-10 0 1.000 1.000 1.010 0.970 1.080 5,020,000 5,134,830 1.0229 1.000 1.000 1.010 0.970 1.080 5,020,000 1.0229 -6.54%
2022-06-09 0 1.070 1.060 1.070 0.940 1.120 9,615,000 10,063,410 1.0466 1.070 1.060 1.070 0.940 1.120 9,615,000 1.0466 13.83%
2022-06-08 0 0.940 0.920 0.940 0.900 0.940 1,180,000 1,091,690 0.9252 0.940 0.920 0.940 0.900 0.940 1,180,000 0.9252 3.30%
2022-06-07 0 0.910 0.910 0.920 0.900 0.930 1,540,000 1,400,210 0.9092 0.910 0.910 0.920 0.900 0.930 1,540,000 0.9092 -1.09%
2022-06-06 0 0.920 0.920 0.930 0.920 0.950 878,000 816,850 0.9304 0.920 0.920 0.930 0.920 0.950 878,000 0.9304 -3.16%
2022-06-02 0 0.950 0.940 0.950 0.890 0.980 2,809,000 2,639,740 0.9397 0.950 0.940 0.950 0.890 0.980 2,809,000 0.9397 1.06%
2022-06-01 0 0.940 0.920 0.940 0.900 0.970 1,524,000 1,408,410 0.9242 0.940 0.920 0.940 0.900 0.970 1,524,000 0.9242 0.00%
2022-05-31 0 0.940 0.940 0.960 0.900 1.000 2,867,000 2,707,260 0.9443 0.940 0.940 0.960 0.900 1.000 2,867,000 0.9443 -2.08%
2022-05-30 0 0.960 0.950 0.960 0.930 1.050 11,143,000 10,938,580 0.9817 0.960 0.950 0.960 0.930 1.050 11,143,000 0.9817 5.49%
2022-05-27 0 0.910 0.910 0.920 0.820 1.280 58,243,000 57,633,710 0.9895 0.910 0.910 0.920 0.820 1.280 58,243,000 0.9895 35.82%
2022-05-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2022-05-18 1 0.670 0.660 0.670 0.580 1.970 33,891,000 25,143,600 0.7419 0.670 0.660 0.670 0.580 1.970 33,891,000 0.7419 -70.61%
2022-05-17 0 2.280 2.270 2.280 2.280 2.570 739,000 1,781,360 2.4105 2.280 2.270 2.280 2.280 2.570 739,000 2.4105 -11.63%
2022-05-16 0 2.580 2.580 2.600 2.370 2.630 462,000 1,158,460 2.5075 2.580 2.580 2.600 2.370 2.630 462,000 2.5075 -1.90%
2022-05-13 0 2.630 2.630 2.700 2.310 2.630 367,000 921,060 2.5097 2.630 2.630 2.700 2.310 2.630 367,000 2.5097 1.15%
2022-05-12 0 2.600 2.600 2.630 2.440 2.780 297,000 765,130 2.5762 2.600 2.600 2.630 2.440 2.780 297,000 2.5762 -6.81%
2022-05-11 0 2.790 - 2.790 2.620 2.900 124,000 341,660 2.7553 2.790 - 2.790 2.620 2.900 124,000 2.7553 -3.13%
2022-05-10 0 2.880 - 2.880 2.800 3.090 139,000 402,480 2.8955 2.880 - 2.880 2.800 3.090 139,000 2.8955 -7.10%
2022-05-06 0 3.100 2.950 3.100 2.960 3.100 155,000 472,760 3.0501 3.100 2.950 3.100 2.960 3.100 155,000 3.0501 0.00%
2022-05-05 0 3.100 2.800 3.100 2.950 3.100 142,000 432,970 3.0491 3.100 2.800 3.100 2.950 3.100 142,000 3.0491 0.32%
2022-05-04 0 3.090 3.090 3.100 2.990 3.180 93,000 284,370 3.0577 3.090 3.090 3.100 2.990 3.180 93,000 3.0577 -1.90%
2022-05-03 0 3.150 3.110 3.150 3.100 3.390 338,000 1,075,260 3.1812 3.150 3.110 3.150 3.100 3.390 338,000 3.1812 -7.08%
2022-04-29 0 3.390 3.320 3.390 3.330 3.390 47,000 157,980 3.3613 3.390 3.320 3.390 3.330 3.390 47,000 3.3613 0.00%
2022-04-28 0 3.390 3.340 3.390 3.350 3.390 15,000 50,590 3.3727 3.390 3.340 3.390 3.350 3.390 15,000 3.3727 0.00%
2022-04-27 0 3.390 3.330 3.390 3.340 3.400 84,000 283,060 3.3698 3.390 3.330 3.390 3.340 3.400 84,000 3.3698 0.00%
2022-04-26 0 3.390 3.150 3.390 3.300 3.390 18,000 60,350 3.3528 3.390 3.150 3.390 3.300 3.390 18,000 3.3528 1.80%
2022-04-25 0 3.330 3.320 3.480 3.330 3.360 27,000 90,120 3.3378 3.330 3.320 3.480 3.330 3.360 27,000 3.3378 0.00%
2022-04-22 0 3.330 3.330 3.480 3.280 3.330 64,098 211,777 3.3040 3.330 3.330 3.480 3.280 3.330 64,098 3.3040 2.15%
2022-04-21 0 3.260 3.260 3.380 3.150 3.340 101,000 324,430 3.2122 3.260 3.260 3.380 3.150 3.340 101,000 3.2122 2.19%
2022-04-20 0 3.190 3.190 3.300 3.190 3.400 566,000 1,886,990 3.3339 3.190 3.190 3.300 3.190 3.400 566,000 3.3339 -6.18%
2022-04-19 0 3.400 3.390 3.400 3.400 3.460 87,000 298,400 3.4299 3.400 3.390 3.400 3.400 3.460 87,000 3.4299 0.00%
2022-04-14 0 3.400 3.400 3.410 3.350 3.400 120,000 405,110 3.3759 3.400 3.400 3.410 3.350 3.400 120,000 3.3759 0.00%
2022-04-13 0 3.400 3.400 3.410 3.350 3.410 139,000 469,790 3.3798 3.400 3.400 3.410 3.350 3.410 139,000 3.3798 0.00%
2022-04-12 0 3.400 3.340 3.410 3.360 3.410 74,000 250,930 3.3909 3.400 3.340 3.410 3.360 3.410 74,000 3.3909 0.00%
2022-04-11 0 3.400 3.400 3.410 3.350 3.400 122,000 411,620 3.3739 3.400 3.400 3.410 3.350 3.400 122,000 3.3739 0.59%
2022-04-08 0 3.380 3.340 3.380 3.320 3.380 171,000 575,820 3.3674 3.380 3.340 3.380 3.320 3.380 171,000 3.3674 0.60%
2022-04-07 0 3.360 3.340 3.360 3.350 3.380 97,000 327,010 3.3712 3.360 3.340 3.360 3.350 3.380 97,000 3.3712 0.00%
2022-04-06 0 3.360 3.340 3.360 3.350 3.390 107,000 359,850 3.3631 3.360 3.340 3.360 3.350 3.390 107,000 3.3631 -0.88%
2022-04-04 0 3.390 3.350 3.390 3.360 3.400 313,000 1,058,550 3.3819 3.390 3.350 3.390 3.360 3.400 313,000 3.3819 -0.29%
2022-04-01 0 3.400 3.360 3.400 3.360 3.410 287,000 973,130 3.3907 3.400 3.360 3.400 3.360 3.410 287,000 3.3907 0.00%
2022-03-31 0 3.400 3.360 3.400 3.350 3.400 310,000 1,049,490 3.3855 3.400 3.360 3.400 3.350 3.400 310,000 3.3855 0.00%
2022-03-30 0 3.400 3.340 3.400 3.350 3.400 122,000 412,910 3.3845 3.400 3.340 3.400 3.350 3.400 122,000 3.3845 0.00%
2022-03-29 0 3.400 3.360 3.400 3.360 3.410 76,000 256,480 3.3747 3.400 3.360 3.400 3.360 3.410 76,000 3.3747 0.00%
2022-03-28 0 3.400 3.400 3.410 3.360 3.410 17,000 57,550 3.3853 3.400 3.400 3.410 3.360 3.410 17,000 3.3853 0.59%
2022-03-25 0 3.380 3.300 3.380 3.380 3.380 4,000 13,520 3.3800 3.380 3.300 3.380 3.380 3.380 4,000 3.3800 2.42%
2022-03-24 0 3.300 - 3.300 3.300 3.410 705,000 2,377,590 3.3725 3.300 - 3.300 3.300 3.410 705,000 3.3725 -3.23%
2022-03-23 0 3.410 3.360 3.410 3.360 3.410 88,000 298,210 3.3888 3.410 3.360 3.410 3.360 3.410 88,000 3.3888 0.00%
2022-03-22 0 3.410 3.400 3.410 3.410 3.410 7,000 23,870 3.4100 3.410 3.400 3.410 3.410 3.410 7,000 3.4100 0.00%
2022-03-21 0 3.410 3.360 3.410 3.350 3.410 717,000 2,426,050 3.3836 3.410 3.360 3.410 3.350 3.410 717,000 3.3836 0.00%
2022-03-18 0 3.410 3.340 3.410 3.340 3.410 46,243 156,011 3.3737 3.410 3.340 3.410 3.340 3.410 46,243 3.3737 0.00%
2022-03-17 0 3.410 3.330 3.410 3.330 3.410 43,000 144,070 3.3505 3.410 3.330 3.410 3.330 3.410 43,000 3.3505 2.71%
2022-03-16 0 3.320 3.300 3.320 3.220 3.320 57,000 187,120 3.2828 3.320 3.300 3.320 3.220 3.320 57,000 3.2828 2.15%
2022-03-15 0 3.250 3.250 3.260 3.150 3.290 217,000 701,710 3.2337 3.250 3.250 3.260 3.150 3.290 217,000 3.2337 0.00%
2022-03-14 0 3.250 3.230 3.250 3.240 3.300 230,000 749,500 3.2587 3.250 3.230 3.250 3.240 3.300 230,000 3.2587 -1.52%
2022-03-11 0 3.300 3.250 3.300 3.250 3.350 288,000 946,580 3.2867 3.300 3.250 3.300 3.250 3.350 288,000 3.2867 -1.49%
2022-03-10 0 3.350 3.330 3.350 3.260 3.350 196,000 649,040 3.3114 3.350 3.330 3.350 3.260 3.350 196,000 3.3114 0.60%
2022-03-09 0 3.330 3.320 3.330 3.280 3.330 181,000 598,970 3.3092 3.330 3.320 3.330 3.280 3.330 181,000 3.3092 0.00%
2022-03-08 0 3.330 3.320 3.330 3.310 3.360 46,000 153,090 3.3280 3.330 3.320 3.330 3.310 3.360 46,000 3.3280 0.30%
2022-03-07 0 3.320 3.300 3.320 3.290 3.380 85,000 282,260 3.3207 3.320 3.300 3.320 3.290 3.380 85,000 3.3207 -0.60%
2022-03-04 0 3.340 3.330 3.340 3.330 3.370 96,000 320,660 3.3402 3.340 3.330 3.340 3.330 3.370 96,000 3.3402 -0.30%
2022-03-03 0 3.350 3.330 3.350 3.330 3.380 40,000 133,840 3.3460 3.350 3.330 3.350 3.330 3.380 40,000 3.3460 -0.30%
2022-03-02 0 3.360 3.330 3.360 3.320 3.380 62,000 207,340 3.3442 3.360 3.330 3.360 3.320 3.380 62,000 3.3442 0.00%
2022-03-01 0 3.360 3.340 3.360 3.340 3.370 33,000 110,710 3.3548 3.360 3.340 3.360 3.340 3.370 33,000 3.3548 0.00%
2022-02-28 0 3.360 3.320 3.390 3.310 3.370 59,000 196,970 3.3385 3.360 3.320 3.390 3.310 3.370 59,000 3.3385 0.60%
2022-02-25 0 3.340 3.340 3.390 3.340 3.390 23,000 77,460 3.3678 3.340 3.340 3.390 3.340 3.390 23,000 3.3678 -1.18%
2022-02-24 0 3.380 3.380 3.400 3.310 3.400 282,000 944,320 3.3487 3.380 3.380 3.400 3.310 3.400 282,000 3.3487 -0.29%
2022-02-23 0 3.390 3.360 3.390 3.370 3.400 49,000 165,790 3.3835 3.390 3.360 3.390 3.370 3.400 49,000 3.3835 0.00%
2022-02-22 0 3.390 3.390 3.400 3.380 3.400 104,000 352,520 3.3896 3.390 3.390 3.400 3.380 3.400 104,000 3.3896 -0.29%
2022-02-21 0 3.400 3.350 3.400 3.360 3.400 381,000 1,287,610 3.3796 3.400 3.350 3.400 3.360 3.400 381,000 3.3796 0.89%
2022-02-18 0 3.370 3.360 3.400 3.370 3.400 110,000 371,020 3.3729 3.370 3.360 3.400 3.370 3.400 110,000 3.3729 -0.59%
2022-02-17 0 3.390 3.360 3.390 3.370 3.410 429,000 1,450,380 3.3808 3.390 3.360 3.390 3.370 3.410 429,000 3.3808 -0.59%
2022-02-16 0 3.410 3.360 3.410 3.350 3.410 389,000 1,316,950 3.3855 3.410 3.360 3.410 3.350 3.410 389,000 3.3855 0.00%
2022-02-15 0 3.410 3.340 3.410 3.340 3.410 2,150,000 7,244,240 3.3694 3.410 3.340 3.410 3.340 3.410 2,150,000 3.3694 1.19%
2022-02-14 0 3.370 3.370 3.380 3.330 3.390 613,000 2,055,660 3.3534 3.370 3.370 3.380 3.330 3.390 613,000 3.3534 0.00%
2022-02-11 0 3.370 3.360 3.380 3.350 3.400 3,316,000 11,266,680 3.3977 3.370 3.360 3.380 3.350 3.400 3,316,000 3.3977 -0.30%
2022-02-10 0 3.380 3.380 3.410 3.380 3.410 337,000 1,141,930 3.3885 3.380 3.380 3.410 3.380 3.410 337,000 3.3885 -0.59%
2022-02-09 0 3.400 3.400 3.410 3.370 3.410 315,000 1,066,700 3.3863 3.400 3.400 3.410 3.370 3.410 315,000 3.3863 0.00%
2022-02-08 0 3.400 3.400 3.410 3.350 3.400 647,000 2,192,670 3.3890 3.400 3.400 3.410 3.350 3.400 647,000 3.3890 -0.29%
2022-02-07 0 3.410 3.400 3.410 3.410 3.410 11,000 37,510 3.4100 3.410 3.400 3.410 3.410 3.410 11,000 3.4100 0.00%
2022-02-04 0 3.410 3.400 3.410 3.390 3.410 26,000 88,540 3.4054 3.410 3.400 3.410 3.390 3.410 26,000 3.4054 0.00%
2022-01-31 0 3.410 3.400 3.410 3.410 3.410 3,000 10,230 3.4100 3.410 3.400 3.410 3.410 3.410 3,000 3.4100 0.00%
2022-01-28 0 3.410 3.380 3.410 3.390 3.410 23,000 78,260 3.4026 3.410 3.380 3.410 3.390 3.410 23,000 3.4026 0.00%
2022-01-27 0 3.410 3.390 3.410 3.370 3.410 24,000 81,280 3.3867 3.410 3.390 3.410 3.370 3.410 24,000 3.3867 0.59%
2022-01-26 0 3.390 3.390 3.410 3.360 3.400 280,000 946,450 3.3802 3.390 3.390 3.410 3.360 3.400 280,000 3.3802 0.00%
2022-01-25 0 3.390 3.390 3.400 3.330 3.400 401,000 1,347,570 3.3605 3.390 3.390 3.400 3.330 3.400 401,000 3.3605 -0.29%
2022-01-24 0 3.400 3.340 3.410 3.310 3.410 475,000 1,597,840 3.3639 3.400 3.340 3.410 3.310 3.410 475,000 3.3639 0.29%
2022-01-21 0 3.390 3.390 3.400 3.350 3.390 327,000 1,103,690 3.3752 3.390 3.390 3.400 3.350 3.390 327,000 3.3752 0.00%
2022-01-20 0 3.390 3.390 3.400 3.340 3.470 351,000 1,188,030 3.3847 3.390 3.390 3.400 3.340 3.470 351,000 3.3847 -0.59%
2022-01-19 0 3.410 3.350 3.410 3.350 3.500 377,000 1,297,610 3.4419 3.410 3.350 3.410 3.350 3.500 377,000 3.4419 1.19%
2022-01-18 0 3.370 3.370 3.380 3.310 3.390 580,000 1,948,840 3.3601 3.370 3.370 3.380 3.310 3.390 580,000 3.3601 -0.30%
2022-01-17 0 3.380 3.380 3.390 3.300 3.400 654,000 2,197,130 3.3595 3.380 3.380 3.390 3.300 3.400 654,000 3.3595 -0.29%
2022-01-14 0 3.390 3.380 3.390 3.330 3.390 37,000 124,680 3.3697 3.390 3.380 3.390 3.330 3.390 37,000 3.3697 1.80%
2022-01-13 0 3.330 3.310 3.330 3.260 3.410 408,000 1,358,680 3.3301 3.330 3.310 3.330 3.260 3.410 408,000 3.3301 -1.19%
2022-01-12 0 3.370 3.320 3.380 3.330 3.400 391,000 1,319,890 3.3757 3.370 3.320 3.380 3.330 3.400 391,000 3.3757 -0.59%
2022-01-11 0 3.390 3.390 3.400 3.350 3.400 63,000 212,720 3.3765 3.390 3.390 3.400 3.350 3.400 63,000 3.3765 0.00%
2022-01-10 0 3.390 3.350 3.390 3.360 3.400 82,000 277,730 3.3870 3.390 3.350 3.390 3.360 3.400 82,000 3.3870 0.89%
2022-01-07 0 3.360 3.330 3.370 3.330 3.400 111,000 373,640 3.3661 3.360 3.330 3.370 3.330 3.400 111,000 3.3661 -1.18%
2022-01-06 0 3.400 3.360 3.400 3.340 3.410 208,000 700,410 3.3674 3.400 3.360 3.400 3.340 3.410 208,000 3.3674 0.59%
2022-01-05 0 3.380 3.380 3.390 3.320 3.410 375,000 1,256,400 3.3504 3.380 3.380 3.390 3.320 3.410 375,000 3.3504 0.30%
2022-01-04 0 3.370 3.320 3.370 3.250 3.400 383,000 1,275,160 3.3294 3.370 3.320 3.370 3.250 3.400 383,000 3.3294 -0.59%
2022-01-03 0 3.390 3.340 3.390 3.300 3.450 462,000 1,552,860 3.3612 3.390 3.340 3.390 3.300 3.450 462,000 3.3612 -0.88%
2021-12-31 0 3.420 3.380 3.420 3.390 3.420 23,000 78,290 3.4039 3.420 3.380 3.420 3.390 3.420 23,000 3.4039 0.59%
2021-12-30 0 3.400 3.310 3.400 3.300 3.410 2,645,000 8,846,380 3.3446 3.400 3.310 3.400 3.300 3.410 2,645,000 3.3446 -0.29%
2021-12-29 0 3.410 3.350 3.410 3.330 3.410 2,155,000 7,230,700 3.3553 3.410 3.350 3.410 3.330 3.410 2,155,000 3.3553 1.19%
2021-12-28 0 3.370 3.370 3.410 3.350 3.490 457,000 1,570,630 3.4368 3.370 3.370 3.410 3.350 3.490 457,000 3.4368 -3.71%
2021-12-24 0 3.500 3.480 3.500 3.390 3.550 398,000 1,357,380 3.4105 3.500 3.480 3.500 3.390 3.550 398,000 3.4105 2.04%
2021-12-23 0 3.430 3.390 3.430 3.400 3.560 1,809,707 6,223,136 3.4388 3.430 3.390 3.430 3.400 3.560 1,809,707 3.4388 -0.58%
2021-12-22 0 3.450 3.400 3.450 3.400 3.510 2,108,000 7,288,150 3.4574 3.450 3.400 3.450 3.400 3.510 2,108,000 3.4574 -1.71%
2021-12-21 0 3.510 3.490 3.510 3.400 3.620 1,801,000 6,381,650 3.5434 3.510 3.490 3.510 3.400 3.620 1,801,000 3.5434 -2.77%
2021-12-20 0 3.610 3.610 3.640 3.580 3.800 4,343,000 15,725,350 3.6208 3.610 3.610 3.640 3.580 3.800 4,343,000 3.6208 -2.96%
2021-12-17 0 3.720 3.720 3.740 3.580 3.840 4,420,000 16,079,970 3.6380 3.720 3.720 3.740 3.580 3.840 4,420,000 3.6380 1.92%
2021-12-16 0 3.650 3.630 3.650 3.470 3.700 2,034,000 7,118,840 3.4999 3.650 3.630 3.650 3.470 3.700 2,034,000 3.4999 3.99%
2021-12-15 0 3.510 3.490 3.510 3.420 3.590 966,000 3,411,230 3.5313 3.510 3.490 3.510 3.420 3.590 966,000 3.5313 -2.23%
2021-12-14 0 3.590 3.570 3.590 3.510 3.740 2,034,000 7,307,100 3.5925 3.590 3.570 3.590 3.510 3.740 2,034,000 3.5925 0.84%
2021-12-13 0 3.560 3.550 3.560 3.320 3.770 5,823,000 20,306,670 3.4873 3.560 3.550 3.560 3.320 3.770 5,823,000 3.4873 -5.57%
2021-12-10 0 3.770 3.710 3.770 3.680 3.820 5,596,609 20,983,105 3.7493 3.770 3.710 3.770 3.680 3.820 5,596,609 3.7493 -1.05%
2021-12-09 0 3.810 3.800 3.810 3.800 3.860 2,670,000 10,213,800 3.8254 3.810 3.800 3.810 3.800 3.860 2,670,000 3.8254 0.26%
2021-12-08 0 3.800 3.780 3.800 3.750 3.840 3,562,000 13,478,110 3.7839 3.800 3.780 3.800 3.750 3.840 3,562,000 3.7839 -1.04%
2021-12-07 0 3.840 3.760 3.840 3.740 3.850 2,633,076 10,016,621 3.8042 3.840 3.760 3.840 3.740 3.850 2,633,076 3.8042 -0.26%
2021-12-06 0 3.850 3.840 3.850 3.720 3.850 2,613,000 9,878,700 3.7806 3.850 3.840 3.850 3.720 3.850 2,613,000 3.7806 1.58%
2021-12-03 0 3.790 3.790 3.810 3.740 3.910 2,703,000 10,372,590 3.8374 3.790 3.790 3.810 3.740 3.910 2,703,000 3.8374 -2.07%
2021-12-02 0 3.870 3.870 3.890 3.870 3.920 2,632,000 10,243,980 3.8921 3.870 3.870 3.890 3.870 3.920 2,632,000 3.8921 -0.26%
2021-12-01 0 3.880 3.880 3.900 3.870 3.940 2,700,000 10,564,450 3.9128 3.880 3.880 3.900 3.870 3.940 2,700,000 3.9128 -1.02%
2021-11-30 0 3.920 3.900 3.920 3.810 3.950 2,665,000 10,372,240 3.8920 3.920 3.900 3.920 3.810 3.950 2,665,000 3.8920 0.00%
2021-11-29 0 3.920 3.880 3.920 3.820 3.950 2,713,000 10,581,780 3.9004 3.920 3.880 3.920 3.820 3.950 2,713,000 3.9004 0.26%
2021-11-26 0 3.910 3.900 3.910 3.870 3.960 2,784,000 10,863,920 3.9023 3.910 3.900 3.910 3.870 3.960 2,784,000 3.9023 0.26%
2021-11-25 0 3.900 3.900 3.930 3.820 3.960 2,660,000 10,389,080 3.9057 3.900 3.900 3.930 3.820 3.960 2,660,000 3.9057 -1.27%
2021-11-24 0 3.950 3.900 3.950 3.870 4.000 2,635,000 10,300,690 3.9092 3.950 3.900 3.950 3.870 4.000 2,635,000 3.9092 0.25%
2021-11-23 0 3.940 3.900 3.940 3.850 3.960 2,621,000 10,255,020 3.9126 3.940 3.900 3.940 3.850 3.960 2,621,000 3.9126 0.00%
2021-11-22 0 3.940 3.900 3.940 3.870 4.100 3,104,000 12,209,340 3.9334 3.940 3.900 3.940 3.870 4.100 3,104,000 3.9334 0.25%
2021-11-19 0 3.930 3.890 3.930 3.850 4.050 2,875,000 11,314,030 3.9353 3.930 3.890 3.930 3.850 4.050 2,875,000 3.9353 -2.96%
2021-11-18 0 4.050 4.000 4.050 4.000 4.140 2,667,000 10,783,920 4.0435 4.050 4.000 4.050 4.000 4.140 2,667,000 4.0435 -2.17%
2021-11-17 0 4.140 4.080 4.140 4.060 4.140 2,760,000 11,271,110 4.0837 4.140 4.080 4.140 4.060 4.140 2,760,000 4.0837 1.72%
2021-11-16 0 4.070 4.070 4.080 4.070 4.130 2,440,000 10,035,900 4.1131 4.070 4.070 4.080 4.070 4.130 2,440,000 4.1131 -1.45%
2021-11-15 0 4.130 4.120 4.130 4.070 4.130 2,478,000 10,131,490 4.0886 4.130 4.120 4.130 4.070 4.130 2,478,000 4.0886 0.98%
2021-11-12 0 4.090 4.090 4.150 4.060 4.140 2,491,000 10,161,940 4.0795 4.090 4.090 4.150 4.060 4.140 2,491,000 4.0795 0.74%
2021-11-11 0 4.060 4.060 4.120 4.040 4.120 2,604,000 10,569,000 4.0588 4.060 4.060 4.120 4.040 4.120 2,604,000 4.0588 0.00%
2021-11-10 0 4.060 4.030 4.060 4.010 4.080 2,369,000 9,565,950 4.0380 4.060 4.030 4.060 4.010 4.080 2,369,000 4.0380 0.00%
2021-11-09 0 4.060 4.020 4.060 4.030 4.060 2,494,000 10,064,110 4.0353 4.060 4.020 4.060 4.030 4.060 2,494,000 4.0353 0.50%
2021-11-08 0 4.040 4.020 4.040 3.900 4.150 2,549,585 10,341,252 4.0561 4.040 4.020 4.040 3.900 4.150 2,549,585 4.0561 -2.65%
2021-11-05 0 4.150 4.100 4.150 4.060 4.150 2,265,000 9,309,390 4.1101 4.150 4.100 4.150 4.060 4.150 2,265,000 4.1101 0.00%
2021-11-04 0 4.150 4.130 4.150 4.140 4.150 3,284,000 13,614,080 4.1456 4.150 4.130 4.150 4.140 4.150 3,284,000 4.1456 0.00%
2021-11-03 0 4.150 4.130 4.150 4.130 4.150 1,985,000 8,211,000 4.1365 4.150 4.130 4.150 4.130 4.150 1,985,000 4.1365 0.00%
2021-11-02 0 4.150 4.140 4.150 4.130 4.150 2,397,000 9,923,530 4.1400 4.150 4.140 4.150 4.130 4.150 2,397,000 4.1400 0.00%
2021-11-01 0 4.150 4.130 4.150 4.070 4.160 1,706,000 7,020,300 4.1151 4.150 4.130 4.150 4.070 4.160 1,706,000 4.1151 -0.48%
2021-10-29 0 4.170 4.140 4.170 4.150 4.180 1,619,000 6,731,830 4.1580 4.170 4.140 4.170 4.150 4.180 1,619,000 4.1580 0.24%
2021-10-28 0 4.160 4.080 4.160 4.070 4.260 1,580,000 6,648,580 4.2080 4.160 4.080 4.160 4.070 4.260 1,580,000 4.2080 -2.35%
2021-10-27 0 4.260 4.230 4.260 4.240 4.270 1,554,000 6,614,620 4.2565 4.260 4.230 4.260 4.240 4.270 1,554,000 4.2565 -0.23%
2021-10-26 0 4.270 4.230 4.270 4.220 4.270 1,571,000 6,675,730 4.2494 4.270 4.230 4.270 4.220 4.270 1,571,000 4.2494 0.23%
2021-10-25 0 4.260 4.230 4.260 4.220 4.270 1,637,048 6,958,582 4.2507 4.260 4.230 4.260 4.220 4.270 1,637,048 4.2507 -0.23%
2021-10-22 0 4.270 4.250 4.270 4.240 4.290 1,729,000 7,364,300 4.2593 4.270 4.250 4.270 4.240 4.290 1,729,000 4.2593 -0.70%
2021-10-21 0 4.300 4.210 4.300 4.210 4.300 2,973,000 12,658,160 4.2577 4.300 4.210 4.300 4.210 4.300 2,973,000 4.2577 1.42%
2021-10-20 0 4.240 4.210 4.240 4.220 4.240 2,368,000 9,999,600 4.2228 4.240 4.210 4.240 4.220 4.240 2,368,000 4.2228 0.00%
2021-10-19 0 4.240 4.220 4.240 4.210 4.240 2,441,000 10,323,080 4.2290 4.240 4.220 4.240 4.210 4.240 2,441,000 4.2290 0.00%
2021-10-18 0 4.240 4.220 4.240 4.220 4.250 1,563,000 6,615,910 4.2328 4.240 4.220 4.240 4.220 4.250 1,563,000 4.2328 -0.24%
2021-10-15 0 4.250 4.200 4.250 4.210 4.250 1,599,000 6,763,440 4.2298 4.250 4.200 4.250 4.210 4.250 1,599,000 4.2298 0.47%
2021-10-12 0 4.230 4.180 4.230 4.190 4.230 5,378,000 22,688,590 4.2188 4.230 4.180 4.230 4.190 4.230 5,378,000 4.2188 0.24%
2021-10-11 0 4.220 4.190 4.220 4.200 4.240 1,564,000 6,611,120 4.2271 4.220 4.190 4.220 4.200 4.240 1,564,000 4.2271 -0.24%
2021-10-08 0 4.230 4.190 4.240 4.200 4.250 1,572,000 6,621,760 4.2123 4.230 4.190 4.240 4.200 4.250 1,572,000 4.2123 -0.47%
2021-10-07 0 4.250 4.200 4.250 4.200 4.250 1,656,000 6,972,340 4.2104 4.250 4.200 4.250 4.200 4.250 1,656,000 4.2104 0.95%
2021-10-06 0 4.210 4.170 4.210 4.130 4.240 1,610,000 6,708,960 4.1671 4.210 4.170 4.210 4.130 4.240 1,610,000 4.1671 0.96%
2021-10-05 0 4.170 4.170 4.250 4.120 4.170 1,610,000 6,666,180 4.1405 4.170 4.170 4.250 4.120 4.170 1,610,000 4.1405 0.48%
2021-10-04 0 4.150 4.130 4.150 4.120 4.240 1,592,000 6,577,260 4.1314 4.150 4.130 4.150 4.120 4.240 1,592,000 4.1314 -0.24%
2021-09-30 0 4.160 4.140 4.160 4.130 4.190 715,000 2,965,300 4.1473 4.160 4.140 4.160 4.130 4.190 715,000 4.1473 -0.72%
2021-09-29 0 4.190 4.140 4.190 4.130 4.220 710,000 2,954,750 4.1616 4.190 4.140 4.190 4.130 4.220 710,000 4.1616 -0.71%
2021-09-28 0 4.220 4.200 4.220 4.170 4.250 699,000 2,934,550 4.1982 4.220 4.200 4.220 4.170 4.250 699,000 4.1982 -0.24%
2021-09-27 0 4.230 4.200 4.230 4.160 4.240 767,000 3,230,560 4.2119 4.230 4.200 4.230 4.160 4.240 767,000 4.2119 0.71%
2021-09-24 0 4.200 4.190 4.200 4.200 4.250 807,000 3,407,510 4.2224 4.200 4.190 4.200 4.200 4.250 807,000 4.2224 -0.94%
2021-09-23 0 4.240 4.220 4.240 4.230 4.240 1,595,000 6,746,940 4.2301 4.240 4.220 4.240 4.230 4.240 1,595,000 4.2301 0.00%
2021-09-21 0 4.240 4.200 4.240 4.200 4.250 1,665,000 7,052,040 4.2355 4.240 4.200 4.240 4.200 4.250 1,665,000 4.2355 0.00%
2021-09-20 0 4.240 4.210 4.240 4.170 4.240 1,619,000 6,804,500 4.2029 4.240 4.210 4.240 4.170 4.240 1,619,000 4.2029 0.00%
2021-09-17 0 4.240 4.170 4.240 4.160 4.240 1,600,000 6,737,490 4.2109 4.240 4.170 4.240 4.160 4.240 1,600,000 4.2109 0.47%
2021-09-16 0 4.220 4.210 4.220 4.140 4.240 1,588,000 6,702,680 4.2208 4.220 4.210 4.220 4.140 4.240 1,588,000 4.2208 -0.24%
2021-09-15 0 4.230 4.220 4.230 4.220 4.250 1,612,000 6,813,440 4.2267 4.230 4.220 4.230 4.220 4.250 1,612,000 4.2267 -0.47%
2021-09-14 0 4.250 4.240 4.250 4.240 4.250 1,588,000 6,733,470 4.2402 4.250 4.240 4.250 4.240 4.250 1,588,000 4.2402 0.00%
2021-09-13 0 4.250 4.220 4.250 4.230 4.250 1,681,000 7,127,230 4.2399 4.250 4.220 4.250 4.230 4.250 1,681,000 4.2399 0.24%
2021-09-10 0 4.240 4.230 4.240 4.220 4.240 1,586,000 6,716,460 4.2348 4.240 4.230 4.240 4.220 4.240 1,586,000 4.2348 0.47%
2021-09-09 0 4.220 4.210 4.220 4.200 4.250 1,678,000 7,092,370 4.2267 4.220 4.210 4.220 4.200 4.250 1,678,000 4.2267 -0.24%
2021-09-08 0 4.230 4.220 4.230 4.190 4.230 1,644,000 6,908,220 4.2021 4.230 4.220 4.230 4.190 4.230 1,644,000 4.2021 0.48%
2021-09-07 0 4.210 4.190 4.210 4.170 4.210 789,000 3,302,330 4.1855 4.210 4.190 4.210 4.170 4.210 789,000 4.1855 0.96%
2021-09-06 0 4.170 4.160 4.170 4.050 4.200 840,000 3,476,580 4.1388 4.170 4.160 4.170 4.050 4.200 840,000 4.1388 -0.71%
2021-09-03 0 4.200 4.200 4.210 4.180 4.210 727,000 3,057,300 4.2054 4.200 4.200 4.210 4.180 4.210 727,000 4.2054 0.00%
2021-09-02 0 4.200 4.190 4.200 4.170 4.230 719,000 3,004,280 4.1784 4.200 4.190 4.200 4.170 4.230 719,000 4.1784 0.72%
2021-09-01 0 4.170 4.170 4.200 4.160 4.210 720,000 3,020,540 4.1952 4.170 4.170 4.200 4.160 4.210 720,000 4.1952 -0.95%
2021-08-31 0 4.210 4.190 4.210 4.190 4.210 664,000 2,788,700 4.1998 4.210 4.190 4.210 4.190 4.210 664,000 4.1998 0.24%
2021-08-30 0 4.200 4.200 4.220 4.200 4.240 786,000 3,321,970 4.2264 4.200 4.200 4.220 4.200 4.240 786,000 4.2264 -0.71%
2021-08-27 0 4.230 4.210 4.230 4.200 4.230 714,000 3,013,530 4.2206 4.230 4.210 4.230 4.200 4.230 714,000 4.2206 0.00%
2021-08-26 0 4.230 4.190 4.230 4.200 4.240 725,000 3,068,610 4.2326 4.230 4.190 4.230 4.200 4.240 725,000 4.2326 -0.24%
2021-08-25 0 4.240 4.200 4.240 4.200 4.240 711,000 3,006,930 4.2292 4.240 4.200 4.240 4.200 4.240 711,000 4.2292 0.00%
2021-08-24 0 4.240 4.210 4.240 4.210 4.240 719,634 3,041,617 4.2266 4.240 4.210 4.240 4.210 4.240 719,634 4.2266 0.24%
2021-08-23 0 4.230 4.180 4.230 4.200 4.230 733,000 3,088,650 4.2137 4.230 4.180 4.230 4.200 4.230 733,000 4.2137 0.00%
2021-08-20 0 4.230 4.180 4.230 4.180 4.240 722,000 3,055,130 4.2315 4.230 4.180 4.230 4.180 4.240 722,000 4.2315 -0.24%
2021-08-19 0 4.240 4.180 4.240 4.190 4.250 713,000 3,019,140 4.2344 4.240 4.180 4.240 4.190 4.250 713,000 4.2344 0.24%
2021-08-18 0 4.230 4.200 4.230 4.180 4.250 736,000 3,112,040 4.2283 4.230 4.200 4.230 4.180 4.250 736,000 4.2283 0.00%
2021-08-17 0 4.230 4.210 4.230 4.210 4.240 710,439 3,005,165 4.2300 4.230 4.210 4.230 4.210 4.240 710,439 4.2300 -0.24%
2021-08-16 0 4.240 4.220 4.240 4.210 4.250 748,000 3,166,420 4.2332 4.240 4.220 4.240 4.210 4.250 748,000 4.2332 0.00%
2021-08-13 0 4.240 4.210 4.240 4.220 4.250 832,000 3,524,310 4.2359 4.240 4.210 4.240 4.220 4.250 832,000 4.2359 0.00%
2021-08-12 0 4.240 4.170 4.240 4.180 4.240 764,000 3,217,980 4.2120 4.240 4.170 4.240 4.180 4.240 764,000 4.2120 0.47%
2021-08-11 0 4.220 4.210 4.220 4.210 4.240 779,000 3,291,330 4.2251 4.220 4.210 4.220 4.210 4.240 779,000 4.2251 -0.47%
2021-08-10 0 4.240 4.220 4.240 4.220 4.250 703,634 2,976,941 4.2308 4.240 4.220 4.240 4.220 4.250 703,634 4.2308 0.00%
2021-08-09 0 4.240 4.210 4.240 4.220 4.250 780,683 3,301,048 4.2284 4.240 4.210 4.240 4.220 4.250 780,683 4.2284 -0.24%
2021-08-06 0 4.250 4.230 4.250 4.230 4.250 823,000 3,482,130 4.2310 4.250 4.230 4.250 4.230 4.250 823,000 4.2310 0.00%
2021-08-05 0 4.250 4.230 4.250 4.230 4.250 793,000 3,354,970 4.2307 4.250 4.230 4.250 4.230 4.250 793,000 4.2307 0.24%
2021-08-04 0 4.240 4.220 4.240 4.220 4.250 957,000 4,045,900 4.2277 4.240 4.220 4.240 4.220 4.250 957,000 4.2277 -0.24%
2021-08-03 0 4.250 4.220 4.250 4.210 4.250 769,000 3,248,640 4.2245 4.250 4.220 4.250 4.210 4.250 769,000 4.2245 0.71%
2021-08-02 0 4.220 4.210 4.220 4.210 4.250 947,000 4,006,370 4.2306 4.220 4.210 4.220 4.210 4.250 947,000 4.2306 -0.47%
2021-07-30 0 4.240 4.180 4.240 4.170 4.250 1,258,000 5,257,350 4.1791 4.240 4.180 4.240 4.170 4.250 1,258,000 4.1791 1.44%
2021-07-29 0 4.180 4.120 4.180 4.110 4.180 1,036,000 4,279,080 4.1304 4.180 4.120 4.180 4.110 4.180 1,036,000 4.1304 1.21%
2021-07-28 0 4.130 4.090 4.130 4.100 4.160 838,648 3,447,390 4.1107 4.130 4.090 4.130 4.100 4.160 838,648 4.1107 0.73%
2021-07-27 0 4.100 4.080 4.100 4.100 4.170 699,000 2,892,650 4.1383 4.100 4.080 4.100 4.100 4.170 699,000 4.1383 -0.97%
2021-07-26 0 4.140 4.080 4.150 4.070 4.200 975,000 4,040,800 4.1444 4.140 4.080 4.150 4.070 4.200 975,000 4.1444 -0.48%
2021-07-23 0 4.160 4.150 4.160 4.150 4.170 971,000 4,036,860 4.1574 4.160 4.150 4.160 4.150 4.170 971,000 4.1574 -0.48%
2021-07-22 0 4.180 4.150 4.180 4.160 4.200 1,023,000 4,272,910 4.1768 4.180 4.150 4.180 4.160 4.200 1,023,000 4.1768 0.24%
2021-07-21 0 4.170 4.160 4.170 4.170 4.190 987,000 4,116,230 4.1704 4.170 4.160 4.170 4.170 4.190 987,000 4.1704 -0.71%
2021-07-20 0 4.200 4.160 4.200 4.160 4.200 955,121 3,975,822 4.1626 4.200 4.160 4.200 4.160 4.200 955,121 4.1626 0.00%
2021-07-19 0 4.200 4.150 4.200 4.140 4.210 2,229,000 9,245,760 4.1479 4.200 4.150 4.200 4.140 4.210 2,229,000 4.1479 0.24%
2021-07-16 0 4.190 4.130 4.190 4.130 4.260 790,000 3,266,560 4.1349 4.190 4.130 4.190 4.130 4.260 790,000 4.1349 1.21%
2021-07-15 0 4.140 4.090 4.140 4.080 4.220 950,000 3,893,810 4.0987 4.140 4.090 4.140 4.080 4.220 950,000 4.0987 0.98%
2021-07-14 0 4.100 4.080 4.100 4.080 4.120 1,209,000 4,951,620 4.0956 4.100 4.080 4.100 4.080 4.120 1,209,000 4.0956 0.24%
2021-07-13 0 4.090 4.080 4.200 3.940 4.250 850,365 3,396,358 3.9940 4.090 4.080 4.200 3.940 4.250 850,365 3.9940 3.81%
2021-07-12 0 3.940 3.920 3.940 3.920 3.970 10,363,000 41,427,360 3.9976 3.940 3.920 3.940 3.920 3.970 10,363,000 3.9976 0.00%
2021-07-09 0 3.940 3.870 3.940 3.860 3.940 1,034,000 4,008,610 3.8768 3.940 3.870 3.940 3.860 3.940 1,034,000 3.8768 0.00%
2021-07-08 0 3.940 3.910 3.940 3.910 3.940 922,000 3,612,750 3.9184 3.940 3.910 3.940 3.910 3.940 922,000 3.9184 -0.25%
2021-07-07 0 3.950 3.900 3.950 3.880 3.960 991,000 3,892,450 3.9278 3.950 3.900 3.950 3.880 3.960 991,000 3.9278 1.80%
2021-07-06 0 3.880 3.860 3.880 3.860 3.880 920,000 3,552,180 3.8611 3.880 3.860 3.880 3.860 3.880 920,000 3.8611 0.00%
2021-07-05 0 3.880 3.830 3.880 3.850 3.890 1,221,000 4,724,930 3.8697 3.880 3.830 3.880 3.850 3.890 1,221,000 3.8697 0.26%
2021-07-02 0 3.870 3.830 3.870 3.830 3.870 926,000 3,558,830 3.8432 3.870 3.830 3.870 3.830 3.870 926,000 3.8432 0.00%
2021-06-30 0 3.870 3.850 3.870 3.820 3.870 998,000 3,852,840 3.8606 3.870 3.850 3.870 3.820 3.870 998,000 3.8606 1.31%
2021-06-29 0 3.820 3.780 3.820 3.780 3.870 869,000 3,316,850 3.8169 3.820 3.780 3.820 3.780 3.870 869,000 3.8169 0.00%
2021-06-28 0 3.820 3.780 3.820 3.790 3.820 427,000 1,619,540 3.7928 3.820 3.780 3.820 3.790 3.820 427,000 3.7928 -0.26%
2021-06-25 0 3.830 3.790 3.830 3.790 3.940 1,159,000 4,438,080 3.8292 3.830 3.790 3.830 3.790 3.940 1,159,000 3.8292 -1.54%
2021-06-24 0 3.890 3.840 3.890 3.840 3.980 915,000 3,525,830 3.8534 3.890 3.840 3.890 3.840 3.980 915,000 3.8534 0.52%
2021-06-23 0 3.870 3.860 3.870 3.810 3.980 949,000 3,683,200 3.8811 3.870 3.860 3.870 3.810 3.980 949,000 3.8811 -0.77%
2021-06-22 0 3.900 3.870 3.900 3.880 3.970 955,000 3,719,710 3.8950 3.900 3.870 3.900 3.880 3.970 955,000 3.8950 -0.76%
2021-06-21 0 3.930 3.880 3.930 3.890 3.970 842,000 3,280,700 3.8963 3.930 3.880 3.930 3.890 3.970 842,000 3.8963 0.00%
2021-06-18 0 3.930 3.920 3.930 3.910 3.990 1,060,000 4,189,110 3.9520 3.930 3.920 3.930 3.910 3.990 1,060,000 3.9520 -0.76%
2021-06-17 0 3.960 3.880 3.960 3.890 4.070 3,196,000 12,916,450 4.0414 3.960 3.880 3.960 3.890 4.070 3,196,000 4.0414 -2.70%
2021-06-16 0 4.070 4.020 4.070 4.030 4.070 1,004,000 4,063,090 4.0469 4.070 4.020 4.070 4.030 4.070 1,004,000 4.0469 0.25%
2021-06-15 0 4.060 4.010 4.060 4.020 4.080 949,000 3,853,230 4.0603 4.060 4.010 4.060 4.020 4.080 949,000 4.0603 0.10%
2021-06-11 0 4.120 4.100 4.120 4.100 4.200 1,447,000 5,962,760 4.1208 4.056 4.036 4.056 4.036 4.135 1,469,832 4.0568 -0.24%
2021-06-10 0 4.130 4.060 4.130 4.080 4.180 18,299,000 76,525,190 4.1819 4.066 3.997 4.066 4.017 4.115 18,587,742 4.1170 -0.24%
2021-06-09 0 4.140 4.050 4.140 4.090 4.190 1,549,000 6,409,950 4.1381 4.076 3.987 4.076 4.026 4.125 1,573,442 4.0738 -0.96%
2021-06-08 0 4.180 4.150 4.180 4.150 4.200 1,643,000 6,855,310 4.1724 4.115 4.086 4.115 4.086 4.135 1,668,925 4.1076 0.00%
2021-06-07 0 4.180 4.180 4.190 4.160 4.190 5,054,000 21,009,480 4.1570 4.115 4.115 4.125 4.095 4.125 5,133,748 4.0924 0.48%
2021-06-04 0 4.160 4.130 4.160 4.100 4.180 965,000 4,017,600 4.1633 4.095 4.066 4.095 4.036 4.115 980,227 4.0986 -0.24%
2021-06-03 0 4.170 4.140 4.170 4.150 4.180 1,301,000 5,412,130 4.1600 4.105 4.076 4.105 4.086 4.115 1,321,529 4.0954 0.24%
2021-06-02 0 4.160 4.140 4.160 4.140 4.170 1,274,251 5,293,686 4.1544 4.095 4.076 4.095 4.076 4.105 1,294,358 4.0898 0.00%
2021-06-01 0 4.160 4.140 4.160 4.150 4.180 1,173,000 4,884,100 4.1638 4.095 4.076 4.095 4.086 4.115 1,191,509 4.0991 -0.24%
2021-05-31 0 4.170 4.160 4.170 4.120 4.200 1,303,000 5,400,770 4.1449 4.105 4.095 4.105 4.056 4.135 1,323,560 4.0805 0.48%
2021-05-28 0 4.150 4.140 4.150 4.140 4.180 1,234,000 5,121,310 4.1502 4.086 4.076 4.086 4.076 4.115 1,253,471 4.0857 -0.48%
2021-05-27 0 4.170 4.160 4.170 4.150 4.180 1,383,000 5,759,280 4.1643 4.105 4.095 4.105 4.086 4.115 1,404,822 4.0996 0.00%
2021-05-26 0 4.170 4.150 4.170 4.150 4.170 926,000 3,857,570 4.1658 4.105 4.086 4.105 4.086 4.105 940,611 4.1011 0.24%
2021-05-25 0 4.160 4.150 4.160 4.140 4.180 1,498,000 6,238,840 4.1648 4.095 4.086 4.095 4.076 4.115 1,521,637 4.1001 0.24%
2021-05-24 0 4.150 4.130 4.150 4.140 4.160 1,593,000 6,597,780 4.1417 4.086 4.066 4.086 4.076 4.095 1,618,136 4.0774 -0.24%
2021-05-21 0 4.160 4.120 4.160 4.130 4.170 1,557,000 6,480,010 4.1619 4.095 4.056 4.095 4.066 4.105 1,581,568 4.0972 0.24%
2021-05-20 0 4.150 4.140 4.150 4.130 4.160 1,468,000 6,091,700 4.1497 4.086 4.076 4.086 4.066 4.095 1,491,164 4.0852 0.00%
2021-05-18 0 4.150 4.120 4.150 4.130 4.180 764,000 3,178,790 4.1607 4.086 4.056 4.086 4.066 4.115 776,055 4.0961 0.00%
2021-05-17 0 4.150 4.140 4.150 4.120 4.210 2,494,000 10,294,580 4.1277 4.086 4.076 4.086 4.056 4.145 2,533,353 4.0636 -0.48%
2021-05-14 0 4.170 4.150 4.170 4.140 4.210 889,000 3,702,070 4.1643 4.105 4.086 4.105 4.076 4.145 903,028 4.0996 0.72%
2021-05-13 0 4.140 4.130 4.140 4.070 4.150 746,000 3,066,480 4.1106 4.076 4.066 4.076 4.007 4.086 757,771 4.0467 1.22%
2021-05-12 0 4.090 4.070 4.090 4.080 4.150 816,006 3,357,334 4.1143 4.026 4.007 4.026 4.017 4.086 828,882 4.0504 -0.97%
2021-05-11 0 4.130 4.120 4.130 4.100 4.170 864,000 3,577,220 4.1403 4.066 4.056 4.066 4.036 4.105 877,633 4.0760 -0.96%
2021-05-10 0 4.170 4.150 4.170 4.130 4.200 827,000 3,445,050 4.1657 4.105 4.086 4.105 4.066 4.135 840,049 4.1010 -0.24%
2021-05-07 0 4.180 4.170 4.180 4.150 4.240 859,000 3,608,920 4.2013 4.115 4.105 4.115 4.086 4.174 872,554 4.1360 -0.48%
2021-05-06 0 4.200 4.160 4.200 4.170 4.220 748,000 3,140,870 4.1990 4.135 4.095 4.135 4.105 4.154 759,803 4.1338 -0.24%
2021-05-05 0 4.210 4.170 4.210 4.180 4.220 831,146 3,495,515 4.2057 4.145 4.105 4.145 4.115 4.154 844,261 4.1403 0.24%
2021-05-04 0 4.200 4.170 4.200 4.170 4.220 819,000 3,425,810 4.1829 4.135 4.105 4.135 4.105 4.154 831,923 4.1179 0.24%
2021-05-03 0 4.190 4.160 4.190 4.170 4.210 860,000 3,609,120 4.1967 4.125 4.095 4.125 4.105 4.145 873,570 4.1315 -0.24%
2021-04-30 0 4.200 4.180 4.200 4.150 4.220 817,000 3,429,890 4.1982 4.135 4.115 4.135 4.086 4.154 829,892 4.1329 0.24%
2021-04-29 0 4.190 4.170 4.190 4.170 4.230 764,000 3,209,410 4.2008 4.125 4.105 4.125 4.105 4.164 776,055 4.1355 -0.48%
2021-04-28 0 4.210 4.180 4.210 4.180 4.280 715,000 3,014,860 4.2166 4.145 4.115 4.145 4.115 4.214 726,282 4.1511 0.00%
2021-04-27 0 4.210 4.190 4.210 4.170 4.240 793,000 3,348,860 4.2230 4.145 4.125 4.145 4.105 4.174 805,513 4.1574 -0.71%
2021-04-26 0 4.240 4.210 4.240 4.200 4.260 751,000 3,181,900 4.2369 4.174 4.145 4.174 4.135 4.194 762,850 4.1711 0.24%
2021-04-23 0 4.230 4.200 4.230 4.200 4.250 715,146 3,014,925 4.2158 4.164 4.135 4.164 4.135 4.184 726,430 4.1503 -0.24%
2021-04-22 0 4.240 4.200 4.240 4.170 4.280 925,000 3,924,240 4.2424 4.174 4.135 4.174 4.105 4.214 939,596 4.1765 0.24%
2021-04-21 0 4.230 4.200 4.230 4.210 4.280 874,000 3,712,360 4.2476 4.164 4.135 4.164 4.145 4.214 887,791 4.1816 -0.24%
2021-04-20 0 4.240 4.190 4.240 4.190 4.260 872,000 3,686,200 4.2273 4.174 4.125 4.174 4.125 4.194 885,759 4.1616 -0.47%
2021-04-19 0 4.260 4.250 4.260 4.200 4.300 1,342,000 5,695,470 4.2440 4.194 4.184 4.194 4.135 4.233 1,363,176 4.1781 0.71%
2021-04-16 0 4.230 4.180 4.230 4.130 4.250 1,395,000 5,899,970 4.2294 4.164 4.115 4.164 4.066 4.184 1,417,012 4.1637 -0.24%
2021-04-15 0 4.240 4.230 4.240 4.100 4.280 5,832,000 23,998,310 4.1149 4.174 4.164 4.174 4.036 4.214 5,924,024 4.0510 3.92%
2021-04-14 0 4.080 4.060 4.080 4.070 4.110 613,000 2,501,980 4.0815 4.017 3.997 4.017 4.007 4.046 622,673 4.0181 -0.24%
2021-04-13 0 4.090 4.070 4.090 4.060 4.110 651,000 2,660,280 4.0865 4.026 4.007 4.026 3.997 4.046 661,272 4.0230 0.00%
2021-04-12 0 4.090 4.070 4.090 4.060 4.140 5,350,000 21,880,010 4.0897 4.026 4.007 4.026 3.997 4.076 5,434,418 4.0262 -0.24%
2021-04-09 0 4.100 4.080 4.100 4.090 4.190 624,000 2,560,210 4.1029 4.036 4.017 4.036 4.026 4.125 633,846 4.0392 0.00%
2021-04-08 0 4.100 4.060 4.100 4.070 4.150 711,000 2,915,050 4.0999 4.036 3.997 4.036 4.007 4.086 722,219 4.0362 0.74%
2021-04-07 0 4.070 4.060 4.070 4.020 4.110 693,000 2,831,220 4.0855 4.007 3.997 4.007 3.958 4.046 703,935 4.0220 -0.97%
2021-04-01 0 4.110 4.070 4.110 4.060 4.120 2,554,000 10,366,380 4.0589 4.046 4.007 4.046 3.997 4.056 2,594,300 3.9958 1.23%
2021-03-31 0 4.060 4.020 4.060 3.970 4.070 760,000 3,059,090 4.0251 3.997 3.958 3.997 3.908 4.007 771,992 3.9626 2.01%
2021-03-30 0 3.980 3.920 3.980 3.900 4.000 1,087,000 4,305,510 3.9609 3.918 3.859 3.918 3.839 3.938 1,104,152 3.8994 2.05%
2021-03-29 0 3.900 3.890 3.900 3.890 3.900 602,000 2,342,360 3.8910 3.839 3.830 3.839 3.830 3.839 611,499 3.8305 0.26%
2021-03-26 0 3.890 3.870 3.890 3.880 3.900 646,000 2,508,770 3.8835 3.830 3.810 3.830 3.820 3.839 656,193 3.8232 0.00%
2021-03-25 0 3.890 3.870 3.890 3.880 3.900 514,000 1,994,570 3.8805 3.830 3.810 3.830 3.820 3.839 522,110 3.8202 0.26%
2021-03-24 0 3.880 3.870 3.880 3.860 3.890 561,000 2,171,250 3.8703 3.820 3.810 3.820 3.800 3.830 569,852 3.8102 -0.51%
2021-03-23 0 3.900 3.890 3.900 3.870 3.910 548,000 2,131,750 3.8901 3.839 3.830 3.839 3.810 3.849 556,647 3.8296 0.00%
2021-03-22 0 3.900 3.880 3.900 3.880 3.910 529,000 2,062,610 3.8991 3.839 3.820 3.839 3.820 3.849 537,347 3.8385 0.26%
2021-03-19 0 3.890 3.880 3.890 3.870 3.890 519,000 2,013,950 3.8804 3.830 3.820 3.830 3.810 3.830 527,189 3.8202 0.00%
2021-03-18 0 3.890 3.890 3.900 3.880 3.900 571,121 2,221,765 3.8902 3.830 3.830 3.839 3.820 3.839 580,133 3.8298 -0.26%
2021-03-17 0 3.900 3.890 3.900 3.890 3.900 540,000 2,100,890 3.8905 3.839 3.830 3.839 3.830 3.839 548,521 3.8301 0.26%
2021-03-16 0 3.890 3.880 3.890 3.880 3.890 524,000 2,033,180 3.8801 3.830 3.820 3.830 3.820 3.830 532,268 3.8198 -0.26%
2021-03-15 0 3.900 3.880 3.900 3.890 3.900 538,000 2,095,760 3.8955 3.839 3.820 3.839 3.830 3.839 546,489 3.8350 0.00%
2021-03-12 0 3.900 3.890 3.900 3.890 3.930 538,000 2,101,620 3.9064 3.839 3.830 3.839 3.830 3.869 546,489 3.8457 -1.02%
2021-03-11 0 3.940 3.880 3.940 3.890 3.940 742,000 2,901,440 3.9103 3.879 3.820 3.879 3.830 3.879 753,708 3.8496 1.29%
2021-03-10 0 3.890 3.870 3.890 3.880 3.890 517,000 2,008,620 3.8851 3.830 3.810 3.830 3.820 3.830 525,158 3.8248 0.26%
2021-03-09 0 3.880 3.870 3.880 3.870 3.890 516,000 2,004,190 3.8841 3.820 3.810 3.820 3.810 3.830 524,142 3.8238 -0.51%
2021-03-08 0 3.900 3.870 3.900 3.880 3.900 517,000 2,011,130 3.8900 3.839 3.810 3.839 3.820 3.839 525,158 3.8296 0.00%
2021-03-05 0 3.900 3.890 3.900 3.860 3.910 559,000 2,180,380 3.9005 3.839 3.830 3.839 3.800 3.849 567,821 3.8399 -0.26%
2021-03-04 0 3.910 3.890 3.910 3.880 3.910 497,000 1,938,090 3.8996 3.849 3.830 3.849 3.820 3.849 504,842 3.8390 0.00%
2021-03-03 0 3.910 3.890 3.910 3.880 3.910 514,000 2,004,270 3.8994 3.849 3.830 3.849 3.820 3.849 522,110 3.8388 0.00%
2021-03-02 0 3.910 3.900 3.960 3.870 3.960 601,000 2,350,970 3.9118 3.849 3.839 3.898 3.810 3.898 610,483 3.8510 0.26%
2021-03-01 0 3.900 3.880 3.900 3.870 3.900 544,000 2,118,490 3.8943 3.839 3.820 3.839 3.810 3.839 552,584 3.8338 0.00%
2021-02-26 0 3.900 3.880 3.910 3.880 3.910 620,000 2,414,350 3.8941 3.839 3.820 3.849 3.820 3.849 629,783 3.8336 -0.26%
2021-02-25 0 3.910 3.900 3.910 3.890 3.910 528,000 2,061,430 3.9042 3.849 3.839 3.849 3.830 3.849 536,331 3.8436 0.51%
2021-02-24 0 3.890 3.880 3.890 3.860 3.900 281,000 1,089,540 3.8774 3.830 3.820 3.830 3.800 3.839 285,434 3.8171 -0.26%
2021-02-23 0 3.900 3.890 3.910 3.880 3.910 852,000 3,322,800 3.9000 3.839 3.830 3.849 3.820 3.849 865,444 3.8394 0.00%
2021-02-22 0 3.900 3.900 3.950 3.890 3.950 842,104 3,286,400 3.9026 3.839 3.839 3.889 3.830 3.889 855,392 3.8420 -1.02%
2021-02-19 0 3.940 3.930 3.940 3.920 3.940 553,000 2,173,280 3.9300 3.879 3.869 3.879 3.859 3.879 561,726 3.8689 0.25%
2021-02-18 0 3.930 3.920 3.930 3.910 3.950 606,000 2,376,520 3.9217 3.869 3.859 3.869 3.849 3.889 615,562 3.8607 -0.51%
2021-02-17 0 3.950 3.940 3.950 3.910 3.960 641,829 2,531,022 3.9435 3.889 3.879 3.889 3.849 3.898 651,956 3.8822 -0.25%
2021-02-16 0 3.960 3.940 3.960 3.920 3.980 622,000 2,458,110 3.9519 3.898 3.879 3.898 3.859 3.918 631,815 3.8906 0.25%
2021-02-11 0 3.950 3.940 3.950 3.890 3.950 626,000 2,465,960 3.9392 3.889 3.879 3.889 3.830 3.889 635,878 3.8780 0.25%
2021-02-10 0 3.940 3.920 3.950 3.910 3.940 515,000 2,018,800 3.9200 3.879 3.859 3.889 3.849 3.879 523,126 3.8591 0.51%
2021-02-09 0 3.920 3.910 3.920 3.860 3.940 534,000 2,086,710 3.9077 3.859 3.849 3.859 3.800 3.879 542,426 3.8470 0.26%
2021-02-08 0 3.910 3.900 3.910 3.870 3.910 323,000 1,262,200 3.9077 3.849 3.839 3.849 3.810 3.849 328,097 3.8470 0.26%
2021-02-05 0 3.900 3.880 3.900 3.880 3.930 940,000 3,687,450 3.9228 3.839 3.820 3.839 3.820 3.869 954,832 3.8619 -0.76%
2021-02-04 0 3.930 3.910 3.930 3.920 3.940 233,000 913,530 3.9207 3.869 3.849 3.869 3.859 3.879 236,677 3.8598 -0.51%
2021-02-03 0 3.950 3.900 3.950 3.900 3.950 324,000 1,263,670 3.9002 3.889 3.839 3.889 3.839 3.889 329,112 3.8396 1.28%
2021-02-02 0 3.900 3.890 3.900 3.880 3.920 261,000 1,015,330 3.8902 3.839 3.830 3.839 3.820 3.859 265,118 3.8297 0.00%
2021-02-01 0 3.900 3.880 3.900 3.860 3.930 299,000 1,161,990 3.8863 3.839 3.820 3.839 3.800 3.869 303,718 3.8259 0.52%
2021-01-29 0 3.880 3.870 3.890 3.860 3.890 416,000 1,610,050 3.8703 3.820 3.810 3.830 3.800 3.830 422,564 3.8102 0.00%
2021-01-28 0 3.880 3.870 3.880 3.860 3.890 461,000 1,788,450 3.8795 3.820 3.810 3.820 3.800 3.830 468,274 3.8192 -0.26%
2021-01-27 0 3.890 3.880 3.890 3.880 3.900 520,218 2,025,407 3.8934 3.830 3.820 3.830 3.820 3.839 528,427 3.8329 -0.26%
2021-01-26 0 3.900 3.890 3.900 3.890 3.910 279,000 1,085,750 3.8916 3.839 3.830 3.839 3.830 3.849 283,402 3.8311 0.00%
2021-01-25 0 3.900 3.890 3.900 3.880 3.920 336,000 1,308,610 3.8947 3.839 3.830 3.839 3.820 3.859 341,302 3.8342 0.00%
2021-01-22 0 3.900 3.900 3.910 3.890 3.920 283,000 1,103,300 3.8986 3.839 3.839 3.849 3.830 3.859 287,465 3.8380 0.26%
2021-01-21 0 3.890 3.880 3.890 3.880 3.940 372,000 1,451,790 3.9027 3.830 3.820 3.830 3.820 3.879 377,870 3.8420 -1.27%
2021-01-20 0 3.940 3.920 3.940 3.920 3.950 323,000 1,270,750 3.9342 3.879 3.859 3.879 3.859 3.889 328,097 3.8731 -0.51%
2021-01-19 0 3.960 3.940 3.960 3.940 3.970 345,000 1,363,970 3.9535 3.898 3.879 3.898 3.879 3.908 350,444 3.8921 -0.25%
2021-01-18 0 3.970 3.950 3.970 3.960 3.990 346,000 1,373,820 3.9706 3.908 3.889 3.908 3.898 3.928 351,460 3.9089 -0.25%
2021-01-15 0 3.980 3.950 3.980 3.930 4.000 307,000 1,219,060 3.9709 3.918 3.889 3.918 3.869 3.938 311,844 3.9092 -0.50%
2021-01-14 0 4.000 3.970 4.000 3.960 4.000 323,000 1,288,070 3.9878 3.938 3.908 3.938 3.898 3.938 328,097 3.9259 0.25%
2021-01-13 0 3.990 3.980 3.990 3.960 4.010 401,000 1,594,980 3.9775 3.928 3.918 3.928 3.898 3.948 407,327 3.9157 -0.25%
2021-01-12 0 4.000 3.960 4.000 3.950 4.000 449,000 1,788,110 3.9824 3.938 3.898 3.938 3.889 3.938 456,085 3.9206 0.76%
2021-01-11 0 3.970 3.930 3.970 3.910 3.970 308,103 1,215,787 3.9460 3.908 3.869 3.908 3.849 3.908 312,965 3.8847 0.51%
2021-01-08 0 3.950 3.940 3.950 3.940 3.970 170,000 671,930 3.9525 3.889 3.879 3.889 3.879 3.908 172,682 3.8911 -0.75%
2021-01-07 0 3.980 3.940 3.980 3.950 4.020 310,000 1,233,440 3.9788 3.918 3.879 3.918 3.889 3.958 314,892 3.9170 0.00%
2021-01-06 0 3.980 3.960 3.980 3.860 4.050 905,700 3,583,588 3.9567 3.918 3.898 3.918 3.800 3.987 919,991 3.8952 2.58%
2021-01-05 0 3.880 3.860 3.880 3.860 3.880 119,000 460,200 3.8672 3.820 3.800 3.820 3.800 3.820 120,878 3.8072 0.00%
2021-01-04 0 3.880 3.860 3.880 3.840 3.880 259,000 998,960 3.8570 3.820 3.800 3.820 3.780 3.820 263,087 3.7971 0.00%
2020-12-31 0 3.880 3.850 3.880 3.840 3.880 103,000 397,400 3.8583 3.820 3.790 3.820 3.780 3.820 104,625 3.7983 0.26%
2020-12-30 0 3.870 3.860 3.870 3.850 3.870 283,976 1,095,978 3.8594 3.810 3.800 3.810 3.790 3.810 288,457 3.7995 0.00%
2020-12-29 0 3.870 3.860 3.870 3.840 3.870 127,000 488,830 3.8491 3.810 3.800 3.810 3.780 3.810 129,004 3.7893 0.00%
2020-12-28 0 3.870 3.850 3.870 3.770 3.870 624,243 2,400,163 3.8449 3.810 3.790 3.810 3.711 3.810 634,093 3.7852 0.00%
2020-12-24 0 3.870 3.860 3.870 3.860 3.870 267,000 1,031,650 3.8639 3.810 3.800 3.810 3.800 3.810 271,213 3.8038 0.00%
2020-12-23 0 3.870 3.860 3.870 3.850 3.880 72,048 278,259 3.8621 3.810 3.800 3.810 3.790 3.820 73,185 3.8021 -0.26%
2020-12-22 0 3.880 3.860 3.880 3.860 3.880 331,000 1,278,900 3.8637 3.820 3.800 3.820 3.800 3.820 336,223 3.8037 0.00%
2020-12-21 0 3.880 3.860 3.880 3.860 3.880 171,317 661,819 3.8631 3.820 3.800 3.820 3.800 3.820 174,020 3.8031 0.26%
2020-12-18 0 3.870 3.870 3.880 3.860 3.880 146,000 564,510 3.8665 3.810 3.810 3.820 3.800 3.820 148,304 3.8064 0.26%
2020-12-17 0 3.860 3.860 3.870 3.850 3.860 316,000 1,219,060 3.8578 3.800 3.800 3.810 3.790 3.800 320,986 3.7979 -0.26%
2020-12-16 0 3.870 3.860 3.870 3.860 3.890 323,000 1,248,670 3.8659 3.810 3.800 3.810 3.800 3.830 328,097 3.8058 -0.51%
2020-12-15 0 3.890 3.870 3.890 3.850 3.890 406,000 1,569,040 3.8646 3.830 3.810 3.830 3.790 3.830 412,406 3.8046 0.00%
2020-12-14 0 3.890 3.880 3.890 3.870 3.960 670,218 2,623,148 3.9139 3.830 3.820 3.830 3.810 3.898 680,793 3.8531 0.00%
2020-12-11 0 3.890 3.860 3.890 3.850 3.890 1,688,000 6,520,890 3.8631 3.830 3.800 3.830 3.790 3.830 1,714,635 3.8031 0.26%
2020-12-10 0 3.880 3.860 3.880 3.810 3.890 3,360,384 12,937,890 3.8501 3.820 3.800 3.820 3.751 3.830 3,413,408 3.7903 0.00%
2020-12-09 0 3.880 3.860 3.880 3.700 3.920 23,039,852 88,670,109 3.8486 3.820 3.800 3.820 3.643 3.859 23,403,400 3.7888

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top