Sino-Ocean Service Holding Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06677  2020-12-17    
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 0.395 0.380 0.400 0.390 0.395 16,500 6,437 0.3901 0.395 0.380 0.400 0.390 0.395 16,500 0.3901 -1.25%
2025-12-30 0 0.400 0.395 0.400 0.400 0.400 8,500 3,400 0.4000 0.400 0.395 0.400 0.400 0.400 8,500 0.4000 0.00%
2025-12-29 0 0.400 0.390 0.400 0.390 0.400 767,500 301,495 0.3928 0.400 0.390 0.400 0.390 0.400 767,500 0.3928 1.27%
2025-12-24 0 0.395 0.395 0.400 0.395 0.410 515,310 206,159 0.4001 0.395 0.395 0.400 0.395 0.410 515,310 0.4001 -2.47%
2025-12-23 0 0.405 0.405 0.415 0.405 0.420 62,000 25,880 0.4174 0.405 0.405 0.415 0.405 0.420 62,000 0.4174 -4.71%
2025-12-22 0 0.425 0.415 0.440 - - 0 0 - 0.425 0.415 0.440 - - 0 - 0.00%
2025-12-19 0 0.425 0.410 0.430 0.425 0.425 43,000 18,275 0.4250 0.425 0.410 0.430 0.425 0.425 43,000 0.4250 2.41%
2025-12-18 0 0.415 0.415 0.435 - - 0 0 - 0.415 0.415 0.435 - - 0 - 0.00%
2025-12-17 0 0.415 0.415 0.425 0.415 0.435 52,000 21,610 0.4156 0.415 0.415 0.425 0.415 0.435 52,000 0.4156 0.00%
2025-12-16 0 0.415 0.415 0.435 0.415 0.420 230,500 96,760 0.4198 0.415 0.415 0.435 0.415 0.420 230,500 0.4198 -2.35%
2025-12-15 0 0.425 0.425 0.435 0.420 0.435 749,000 318,230 0.4249 0.425 0.425 0.435 0.420 0.435 749,000 0.4249 -2.30%
2025-12-12 0 0.435 0.435 0.440 0.430 0.445 1,475,000 638,585 0.4329 0.435 0.435 0.440 0.430 0.445 1,475,000 0.4329 -4.40%
2025-12-11 0 0.455 0.435 0.455 0.430 0.460 925,000 409,337 0.4425 0.455 0.435 0.455 0.430 0.460 925,000 0.4425 0.00%
2025-12-10 0 0.455 0.450 0.460 0.445 0.460 122,000 56,045 0.4594 0.455 0.450 0.460 0.445 0.460 122,000 0.4594 1.11%
2025-12-09 0 0.450 0.445 0.465 - - 0 0 - 0.450 0.445 0.465 - - 0 - 0.00%
2025-12-08 0 0.450 0.445 0.450 0.445 0.460 194,500 87,910 0.4520 0.450 0.445 0.450 0.445 0.460 194,500 0.4520 -1.10%
2025-12-05 0 0.455 0.445 0.460 - - 0 0 - 0.455 0.445 0.460 - - 0 - 0.00%
2025-12-04 0 0.455 0.440 0.460 0.455 0.455 80,000 36,400 0.4550 0.455 0.440 0.460 0.455 0.455 80,000 0.4550 1.11%
2025-12-03 0 0.450 0.440 0.460 - - 0 0 - 0.450 0.440 0.460 - - 0 - 0.00%
2025-12-02 0 0.450 0.445 0.460 - - 0 0 - 0.450 0.445 0.460 - - 0 - 0.00%
2025-12-01 0 0.450 0.445 0.460 - - 0 0 - 0.450 0.445 0.460 - - 0 - 0.00%
2025-11-28 0 0.450 0.450 0.460 0.450 0.450 212,000 95,400 0.4500 0.450 0.450 0.460 0.450 0.450 212,000 0.4500 -3.23%
2025-11-27 0 0.465 0.450 0.470 0.450 0.470 134,500 62,725 0.4664 0.465 0.450 0.470 0.450 0.470 134,500 0.4664 2.20%
2025-11-26 0 0.455 0.450 0.460 0.445 0.455 54,000 24,490 0.4535 0.455 0.450 0.460 0.445 0.455 54,000 0.4535 0.00%
2025-11-25 0 0.455 0.455 0.465 0.445 0.455 57,916 26,295 0.4540 0.455 0.455 0.465 0.445 0.455 57,916 0.4540 0.00%
2025-11-24 0 0.455 0.445 0.455 - - 0 0 - 0.455 0.445 0.455 - - 0 - 0.00%
2025-11-21 0 0.455 0.440 0.465 0.440 0.460 309,000 137,710 0.4457 0.455 0.440 0.465 0.440 0.460 309,000 0.4457 2.25%
2025-11-20 0 0.445 0.450 0.460 - - 1,500 690 0.4600 0.445 0.450 0.460 - - 1,500 0.4600 0.00%
2025-11-19 0 0.445 0.445 0.460 0.445 0.445 1,000 445 0.4450 0.445 0.445 0.460 0.445 0.445 1,000 0.4450 0.00%
2025-11-18 0 0.445 0.445 0.450 0.445 0.455 612,500 275,730 0.4502 0.445 0.445 0.450 0.445 0.455 612,500 0.4502 -3.26%
2025-11-17 0 0.460 0.455 0.465 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
2025-11-14 0 0.460 0.455 0.460 - - 0 0 - 0.460 0.455 0.460 - - 0 - 0.00%
2025-11-13 0 0.460 0.455 0.460 0.450 0.460 344,500 156,242 0.4535 0.460 0.455 0.460 0.450 0.460 344,500 0.4535 0.00%
2025-11-12 0 0.460 0.460 0.470 0.460 0.470 302,000 139,812 0.4630 0.460 0.460 0.470 0.460 0.470 302,000 0.4630 -2.13%
2025-11-11 0 0.470 0.465 0.470 0.465 0.470 746,644 348,412 0.4666 0.470 0.465 0.470 0.465 0.470 746,644 0.4666 1.08%
2025-11-10 0 0.465 0.460 0.465 0.465 0.465 298,500 138,802 0.4650 0.465 0.460 0.465 0.465 0.465 298,500 0.4650 -2.11%
2025-11-07 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2025-11-06 0 0.475 0.475 0.480 0.450 0.475 47,000 22,312 0.4747 0.475 0.475 0.480 0.450 0.475 47,000 0.4747 0.00%
2025-11-05 0 0.475 0.450 0.475 0.450 0.475 359,000 165,710 0.4616 0.475 0.450 0.475 0.450 0.475 359,000 0.4616 4.40%
2025-11-04 0 0.455 0.455 0.465 0.455 0.465 100,500 46,727 0.4649 0.455 0.455 0.465 0.455 0.465 100,500 0.4649 1.11%
2025-11-03 0 0.450 0.450 0.465 0.450 0.460 517,500 233,135 0.4505 0.450 0.450 0.465 0.450 0.460 517,500 0.4505 -2.17%
2025-10-31 0 0.460 0.460 0.465 - - 0 0 - 0.460 0.460 0.465 - - 0 - 0.00%
2025-10-30 0 0.460 0.460 0.465 0.460 0.465 533,500 248,090 0.4650 0.460 0.460 0.465 0.460 0.465 533,500 0.4650 -1.08%
2025-10-28 0 0.465 0.465 0.470 0.465 0.465 99,000 46,035 0.4650 0.465 0.465 0.470 0.465 0.465 99,000 0.4650 0.00%
2025-10-27 0 0.465 0.465 0.470 0.460 0.480 787,500 366,487 0.4654 0.465 0.465 0.470 0.460 0.480 787,500 0.4654 0.00%
2025-10-24 0 0.465 0.465 0.475 0.465 0.470 460,500 216,427 0.4700 0.465 0.465 0.475 0.465 0.470 460,500 0.4700 -1.06%
2025-10-23 0 0.470 0.465 0.470 - - 0 0 - 0.470 0.465 0.470 - - 0 - 0.00%
2025-10-22 0 0.470 0.465 0.470 0.465 0.470 266,500 125,237 0.4699 0.470 0.465 0.470 0.465 0.470 266,500 0.4699 0.00%
2025-10-21 0 0.470 0.470 0.485 - - 0 0 - 0.470 0.470 0.485 - - 0 - 0.00%
2025-10-20 0 0.470 0.470 0.485 0.470 0.470 16,000 7,520 0.4700 0.470 0.470 0.485 0.470 0.470 16,000 0.4700 0.00%
2025-10-17 0 0.470 0.465 0.470 0.465 0.475 613,500 286,187 0.4665 0.470 0.465 0.470 0.465 0.475 613,500 0.4665 -2.08%
2025-10-16 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2025-10-15 0 0.480 0.470 0.480 0.475 0.485 86,000 41,495 0.4825 0.480 0.470 0.480 0.475 0.485 86,000 0.4825 1.05%
2025-10-14 0 0.475 0.475 0.485 0.470 0.490 872,000 412,665 0.4732 0.475 0.475 0.485 0.470 0.490 872,000 0.4732 -3.06%
2025-10-13 0 0.490 0.480 0.495 0.470 0.490 73,500 35,455 0.4824 0.490 0.480 0.495 0.470 0.490 73,500 0.4824 1.03%
2025-10-10 0 0.485 0.475 0.485 0.475 0.490 65,000 31,210 0.4802 0.485 0.475 0.485 0.475 0.490 65,000 0.4802 1.04%
2025-10-09 0 0.480 0.480 0.490 0.480 0.490 872,000 426,932 0.4896 0.480 0.480 0.490 0.480 0.490 872,000 0.4896 1.05%
2025-10-08 0 0.475 0.475 0.480 0.475 0.480 36,522 17,352 0.4751 0.475 0.475 0.480 0.475 0.480 36,522 0.4751 -1.04%
2025-10-06 0 0.480 0.480 0.485 0.480 0.485 2,000 962 0.4810 0.480 0.480 0.485 0.480 0.485 2,000 0.4810 -1.03%
2025-10-03 0 0.485 0.485 0.495 0.480 0.495 955,000 459,905 0.4816 0.485 0.485 0.495 0.480 0.495 955,000 0.4816 -3.00%
2025-10-02 0 0.500 0.490 0.500 0.490 0.500 827,000 408,182 0.4936 0.500 0.490 0.500 0.490 0.500 827,000 0.4936 1.01%
2025-09-30 0 0.495 0.495 0.500 0.490 0.495 20,500 10,145 0.4949 0.495 0.495 0.500 0.490 0.495 20,500 0.4949 -1.00%
2025-09-29 0 0.500 0.495 0.500 0.490 0.500 85,500 42,660 0.4989 0.500 0.495 0.500 0.490 0.500 85,500 0.4989 0.00%
2025-09-26 0 0.500 0.490 0.500 0.490 0.500 71,000 35,412 0.4988 0.500 0.490 0.500 0.490 0.500 71,000 0.4988 1.01%
2025-09-25 0 0.495 0.485 0.495 0.485 0.500 84,500 41,812 0.4948 0.495 0.485 0.495 0.485 0.500 84,500 0.4948 0.00%
2025-09-24 0 0.495 0.495 0.500 0.495 0.500 414,000 205,517 0.4964 0.495 0.495 0.500 0.495 0.500 414,000 0.4964 0.00%
2025-09-23 0 0.495 0.495 0.500 0.495 0.500 707,500 353,147 0.4991 0.495 0.495 0.500 0.495 0.500 707,500 0.4991 -2.94%
2025-09-22 0 0.510 0.500 0.520 0.510 0.520 60,000 30,845 0.5141 0.510 0.500 0.520 0.510 0.520 60,000 0.5141 -1.92%
2025-09-19 0 0.520 0.500 0.520 0.500 0.520 202,000 102,910 0.5095 0.520 0.500 0.520 0.500 0.520 202,000 0.5095 0.00%
2025-09-18 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - -1.89%
2025-09-17 0 0.530 0.510 0.530 0.500 0.530 274,500 138,065 0.5030 0.530 0.510 0.530 0.500 0.530 274,500 0.5030 3.92%
2025-09-16 0 0.510 0.490 0.510 0.490 0.520 206,000 102,545 0.4978 0.510 0.490 0.510 0.490 0.520 206,000 0.4978 0.00%
2025-09-15 0 0.510 0.500 0.510 0.495 0.530 1,286,500 660,005 0.5130 0.510 0.500 0.510 0.495 0.530 1,286,500 0.5130 -1.92%
2025-09-12 0 0.520 0.520 0.530 0.500 0.550 3,182,500 1,672,310 0.5255 0.520 0.520 0.530 0.500 0.550 3,182,500 0.5255 6.12%
2025-09-11 0 0.490 0.480 0.495 0.475 0.495 755,000 369,437 0.4893 0.490 0.480 0.495 0.475 0.495 755,000 0.4893 1.03%
2025-09-10 0 0.485 0.485 0.490 0.465 0.485 1,680,500 793,747 0.4723 0.485 0.485 0.490 0.465 0.485 1,680,500 0.4723 0.00%
2025-09-09 0 0.485 0.475 0.485 0.470 0.490 552,000 263,250 0.4769 0.485 0.475 0.485 0.470 0.490 552,000 0.4769 3.19%
2025-09-08 0 0.470 0.465 0.470 0.465 0.480 1,814,200 854,850 0.4712 0.470 0.465 0.470 0.465 0.480 1,814,200 0.4712 -3.09%
2025-09-05 0 0.485 0.480 0.485 0.480 0.495 2,468,500 1,187,262 0.4810 0.485 0.480 0.485 0.480 0.495 2,468,500 0.4810 -2.02%
2025-09-04 0 0.495 0.480 0.495 0.480 0.500 337,220 166,971 0.4951 0.495 0.480 0.495 0.480 0.500 337,220 0.4951 2.06%
2025-09-03 0 0.485 0.480 0.485 0.480 0.485 144,000 69,837 0.4850 0.485 0.480 0.485 0.480 0.485 144,000 0.4850 2.11%
2025-09-02 0 0.475 0.475 0.490 0.475 0.495 4,179,000 1,987,225 0.4755 0.475 0.475 0.490 0.475 0.495 4,179,000 0.4755 -4.04%
2025-09-01 0 0.495 0.490 0.510 0.495 0.510 1,171,000 588,400 0.5025 0.495 0.490 0.510 0.495 0.510 1,171,000 0.5025 -4.81%
2025-08-29 0 0.520 0.510 0.520 0.510 0.520 553,500 284,760 0.5145 0.520 0.510 0.520 0.510 0.520 553,500 0.5145 -1.89%
2025-08-28 0 0.530 0.510 0.540 0.510 0.530 1,606,000 826,950 0.5149 0.530 0.510 0.540 0.510 0.530 1,606,000 0.5149 0.00%
2025-08-27 0 0.530 0.530 0.540 0.530 0.560 278,000 150,190 0.5403 0.530 0.530 0.540 0.530 0.560 278,000 0.5403 -3.64%
2025-08-26 0 0.550 0.550 0.560 0.540 0.560 461,500 254,700 0.5519 0.550 0.550 0.560 0.540 0.560 461,500 0.5519 -1.79%
2025-08-25 0 0.560 0.530 0.560 0.550 0.560 724,500 400,870 0.5533 0.560 0.530 0.560 0.550 0.560 724,500 0.5533 1.82%
2025-08-22 0 0.550 0.540 0.550 0.530 0.550 1,818,500 964,400 0.5303 0.550 0.540 0.550 0.530 0.550 1,818,500 0.5303 1.85%
2025-08-21 0 0.540 0.540 0.560 0.540 0.560 1,886,000 1,027,620 0.5449 0.540 0.540 0.560 0.540 0.560 1,886,000 0.5449 -3.57%
2025-08-20 0 0.560 0.560 0.570 0.560 0.590 743,500 418,515 0.5629 0.560 0.560 0.570 0.560 0.590 743,500 0.5629 -5.08%
2025-08-19 0 0.590 0.580 0.590 0.580 0.600 728,500 431,195 0.5919 0.590 0.580 0.590 0.580 0.600 728,500 0.5919 -3.28%
2025-08-18 0 0.610 0.600 0.610 0.570 0.650 2,459,000 1,519,525 0.6179 0.610 0.600 0.610 0.570 0.650 2,459,000 0.6179 5.17%
2025-08-15 0 0.580 0.580 0.600 0.580 0.600 546,000 326,780 0.5985 0.580 0.580 0.600 0.580 0.600 546,000 0.5985 0.00%
2025-08-14 0 0.580 0.580 0.600 0.580 0.590 176,000 103,710 0.5893 0.580 0.580 0.600 0.580 0.590 176,000 0.5893 -1.69%
2025-08-13 0 0.590 0.580 0.590 0.570 0.590 152,500 89,910 0.5896 0.590 0.580 0.590 0.570 0.590 152,500 0.5896 1.72%
2025-08-12 0 0.580 0.570 0.580 0.580 0.580 1,500 870 0.5800 0.580 0.570 0.580 0.580 0.580 1,500 0.5800 -1.69%
2025-08-11 0 0.590 0.570 0.590 0.590 0.590 58,000 34,220 0.5900 0.590 0.570 0.590 0.590 0.590 58,000 0.5900 0.00%
2025-08-08 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2025-08-07 0 0.590 0.580 0.590 0.560 0.590 101,000 58,225 0.5765 0.590 0.580 0.590 0.560 0.590 101,000 0.5765 1.72%
2025-08-06 0 0.580 0.560 0.580 0.560 0.580 207,000 118,110 0.5706 0.580 0.560 0.580 0.560 0.580 207,000 0.5706 0.00%
2025-08-05 0 0.580 0.570 0.580 0.570 0.580 399,000 227,930 0.5713 0.580 0.570 0.580 0.570 0.580 399,000 0.5713 -3.33%
2025-08-04 0 0.600 0.590 0.620 - - 0 0 - 0.600 0.590 0.620 - - 0 - 0.00%
2025-08-01 0 0.600 0.570 0.600 0.600 0.600 38,500 23,100 0.6000 0.600 0.570 0.600 0.600 0.600 38,500 0.6000 0.00%
2025-07-31 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2025-07-30 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2025-07-29 0 0.600 0.590 0.620 0.590 0.600 36,000 21,545 0.5985 0.600 0.590 0.620 0.590 0.600 36,000 0.5985 0.00%
2025-07-28 0 0.600 0.600 0.610 0.590 0.610 149,500 90,825 0.6075 0.600 0.600 0.610 0.590 0.610 149,500 0.6075 0.00%
2025-07-25 0 0.600 0.600 0.620 0.600 0.620 329,500 204,135 0.6195 0.600 0.600 0.620 0.600 0.620 329,500 0.6195 0.00%
2025-07-24 0 0.600 0.600 0.610 0.590 0.610 992,500 589,180 0.5936 0.600 0.600 0.610 0.590 0.610 992,500 0.5936 -3.23%
2025-07-23 0 0.620 0.600 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.600 0.620 0.620 0.620 10,000 0.6200 0.00%
2025-07-22 0 0.620 0.610 0.620 0.600 0.620 987,000 595,515 0.6034 0.620 0.610 0.620 0.600 0.620 987,000 0.6034 -1.59%
2025-07-21 0 0.630 0.620 0.630 0.610 0.640 440,500 276,525 0.6278 0.630 0.620 0.630 0.610 0.640 440,500 0.6278 1.61%
2025-07-18 0 0.620 0.610 0.620 0.600 0.630 218,500 132,820 0.6079 0.620 0.610 0.620 0.600 0.630 218,500 0.6079 0.00%
2025-07-17 0 0.620 0.600 0.620 0.600 0.670 2,070,000 1,351,390 0.6528 0.620 0.600 0.620 0.600 0.670 2,070,000 0.6528 -1.59%
2025-07-16 0 0.630 0.630 0.650 0.630 0.630 209,500 131,985 0.6300 0.630 0.630 0.650 0.630 0.630 209,500 0.6300 0.00%
2025-07-15 0 0.630 0.630 0.640 0.620 0.660 1,256,000 789,465 0.6286 0.630 0.630 0.640 0.620 0.660 1,256,000 0.6286 -5.97%
2025-07-14 0 0.670 0.660 0.670 0.600 0.700 7,505,500 4,857,480 0.6472 0.670 0.660 0.670 0.600 0.700 7,505,500 0.6472 11.67%
2025-07-11 0 0.600 0.590 0.600 0.590 0.610 327,500 196,960 0.6014 0.600 0.590 0.600 0.590 0.610 327,500 0.6014 0.00%
2025-07-10 0 0.600 0.590 0.600 0.550 0.600 1,255,500 728,235 0.5800 0.600 0.590 0.600 0.550 0.600 1,255,500 0.5800 7.14%
2025-07-09 0 0.560 0.550 0.560 0.540 0.570 757,000 422,945 0.5587 0.560 0.550 0.560 0.540 0.570 757,000 0.5587 3.70%
2025-07-08 0 0.540 0.540 0.550 0.530 0.540 113,500 61,240 0.5396 0.540 0.540 0.550 0.530 0.540 113,500 0.5396 -1.82%
2025-07-07 0 0.550 0.530 0.550 0.530 0.550 73,000 39,320 0.5386 0.550 0.530 0.550 0.530 0.550 73,000 0.5386 5.77%
2025-07-04 0 0.520 0.520 0.550 0.520 0.540 194,500 104,140 0.5354 0.520 0.520 0.550 0.520 0.540 194,500 0.5354 -3.70%
2025-07-03 0 0.540 0.540 0.550 0.530 0.540 23,000 12,410 0.5396 0.540 0.540 0.550 0.530 0.540 23,000 0.5396 1.89%
2025-07-02 0 0.530 0.530 0.540 0.530 0.530 822,500 436,845 0.5311 0.530 0.530 0.540 0.530 0.530 822,500 0.5311 -1.85%
2025-06-30 0 0.540 0.540 0.550 0.540 0.550 38,500 21,155 0.5495 0.540 0.540 0.550 0.540 0.550 38,500 0.5495 -1.82%
2025-06-27 0 0.550 0.540 0.550 0.530 0.550 336,500 185,045 0.5499 0.550 0.540 0.550 0.530 0.550 336,500 0.5499 -1.79%
2025-06-26 0 0.560 0.530 0.560 0.530 0.560 37,500 20,350 0.5427 0.560 0.530 0.560 0.530 0.560 37,500 0.5427 0.00%
2025-06-25 0 0.560 0.550 0.560 0.530 0.580 1,151,000 625,980 0.5439 0.560 0.550 0.560 0.530 0.580 1,151,000 0.5439 7.69%
2025-06-24 0 0.520 0.520 0.530 0.520 0.520 17,000 8,840 0.5200 0.520 0.520 0.530 0.520 0.520 17,000 0.5200 1.96%
2025-06-23 0 0.510 0.510 0.530 0.510 0.520 30,500 15,855 0.5198 0.510 0.510 0.530 0.510 0.520 30,500 0.5198 -1.92%
2025-06-20 0 0.520 0.500 0.520 0.520 0.520 19,500 10,140 0.5200 0.520 0.500 0.520 0.520 0.520 19,500 0.5200 0.00%
2025-06-19 0 0.520 0.520 0.530 0.520 0.520 134,000 69,680 0.5200 0.520 0.520 0.530 0.520 0.520 134,000 0.5200 -1.89%
2025-06-18 0 0.530 0.520 0.530 0.510 0.530 1,028,500 533,990 0.5192 0.530 0.520 0.530 0.510 0.530 1,028,500 0.5192 0.00%
2025-06-17 0 0.530 0.520 0.530 0.510 0.530 708,500 371,180 0.5239 0.530 0.520 0.530 0.510 0.530 708,500 0.5239 3.92%
2025-06-16 0 0.510 0.500 0.530 0.510 0.510 289,000 147,360 0.5099 0.510 0.500 0.530 0.510 0.510 289,000 0.5099 0.00%
2025-06-13 0 0.510 0.510 0.530 0.520 0.530 11,000 5,720 0.5200 0.510 0.510 0.530 0.520 0.530 11,000 0.5200 -3.77%
2025-06-12 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - -1.85%
2025-06-11 0 0.540 0.510 0.540 0.520 0.540 33,000 17,260 0.5230 0.540 0.510 0.540 0.520 0.540 33,000 0.5230 5.88%
2025-06-10 0 0.510 0.510 0.520 0.510 0.530 373,500 194,485 0.5207 0.510 0.510 0.520 0.510 0.530 373,500 0.5207 0.00%
2025-06-09 0 0.510 0.500 0.510 0.500 0.520 911,000 457,205 0.5019 0.510 0.500 0.510 0.500 0.520 911,000 0.5019 5.15%
2025-06-06 0 0.485 0.485 0.500 0.480 0.490 710,500 342,890 0.4826 0.485 0.485 0.500 0.480 0.490 710,500 0.4826 -2.02%
2025-06-05 0 0.495 0.490 0.495 0.490 0.495 104,000 51,470 0.4949 0.495 0.490 0.495 0.490 0.495 104,000 0.4949 0.00%
2025-06-04 0 0.495 0.490 0.500 0.495 0.495 100,000 49,500 0.4950 0.495 0.490 0.500 0.495 0.495 100,000 0.4950 0.00%
2025-06-03 0 0.495 0.485 0.495 0.480 0.500 21,000 10,150 0.4833 0.495 0.485 0.495 0.480 0.500 21,000 0.4833 2.06%
2025-06-02 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2025-05-30 0 0.485 0.485 0.490 0.470 0.490 181,500 87,892 0.4843 0.485 0.485 0.490 0.470 0.490 181,500 0.4843 -2.02%
2025-05-29 0 0.495 0.470 0.495 0.475 0.495 74,002 36,510 0.4934 0.495 0.470 0.495 0.475 0.495 74,002 0.4934 3.13%
2025-05-28 0 0.480 0.480 0.500 0.480 0.490 168,000 82,035 0.4883 0.480 0.480 0.500 0.480 0.490 168,000 0.4883 1.05%
2025-05-27 0 0.475 0.475 0.490 0.475 0.475 500 237 0.4740 0.475 0.475 0.490 0.475 0.475 500 0.4740 2.15%
2025-05-26 0 0.465 0.475 0.510 0.460 0.485 316,000 148,950 0.4714 0.465 0.475 0.510 0.460 0.485 316,000 0.4714 -5.10%
2025-05-23 0 0.490 0.495 0.500 0.490 0.495 106,500 52,535 0.4933 0.490 0.495 0.500 0.490 0.495 106,500 0.4933 0.00%
2025-05-22 0 0.490 0.490 0.510 0.490 0.490 8,000 3,920 0.4900 0.490 0.490 0.510 0.490 0.490 8,000 0.4900 0.00%
2025-05-21 0 0.490 0.490 0.500 0.490 0.495 136,500 67,560 0.4949 0.490 0.490 0.500 0.490 0.495 136,500 0.4949 -2.00%
2025-05-20 0 0.500 0.495 0.500 0.485 0.500 50,034 24,668 0.4930 0.500 0.495 0.500 0.485 0.500 50,034 0.4930 0.00%
2025-05-19 0 0.500 0.480 0.500 0.485 0.500 48,500 23,825 0.4912 0.500 0.480 0.500 0.485 0.500 48,500 0.4912 0.00%
2025-05-16 0 0.500 0.490 0.500 0.490 0.500 8,500 4,242 0.4991 0.500 0.490 0.500 0.490 0.500 8,500 0.4991 0.00%
2025-05-15 0 0.500 0.490 0.500 0.480 0.500 17,500 8,740 0.4994 0.500 0.490 0.500 0.480 0.500 17,500 0.4994 0.00%
2025-05-14 0 0.500 0.495 0.500 0.490 0.500 77,000 38,270 0.4970 0.500 0.495 0.500 0.490 0.500 77,000 0.4970 2.04%
2025-05-13 0 0.490 0.485 0.490 0.485 0.495 17,500 8,647 0.4941 0.490 0.485 0.490 0.485 0.495 17,500 0.4941 -1.01%
2025-05-12 0 0.495 0.490 0.495 0.480 0.495 329,500 161,157 0.4891 0.495 0.490 0.495 0.480 0.495 329,500 0.4891 1.02%
2025-05-09 0 0.490 0.480 0.500 - - 0 0 - 0.490 0.480 0.500 - - 0 - 0.00%
2025-05-08 0 0.490 0.480 0.495 0.480 0.490 9,000 4,325 0.4806 0.490 0.480 0.495 0.480 0.490 9,000 0.4806 -1.01%
2025-05-07 0 0.495 0.480 0.495 0.480 0.495 181,000 88,025 0.4863 0.495 0.480 0.495 0.480 0.495 181,000 0.4863 2.06%
2025-05-06 0 0.485 0.475 0.485 0.470 0.485 747,000 353,022 0.4726 0.485 0.475 0.485 0.470 0.485 747,000 0.4726 0.00%
2025-05-02 0 0.485 0.480 0.490 0.485 0.490 327,000 159,465 0.4877 0.485 0.480 0.490 0.485 0.490 327,000 0.4877 1.04%
2025-04-30 0 0.480 0.480 0.500 0.475 0.485 282,000 135,402 0.4801 0.480 0.480 0.500 0.475 0.485 282,000 0.4801 0.00%
2025-04-29 0 0.480 0.480 0.490 0.470 0.480 105,500 50,587 0.4795 0.480 0.480 0.490 0.470 0.480 105,500 0.4795 -2.04%
2025-04-28 0 0.490 0.480 0.490 0.470 0.495 1,521,000 730,600 0.4803 0.490 0.480 0.490 0.470 0.495 1,521,000 0.4803 -1.01%
2025-04-25 0 0.495 0.475 0.495 0.465 0.510 1,379,500 676,487 0.4904 0.495 0.475 0.495 0.465 0.510 1,379,500 0.4904 6.45%
2025-04-24 0 0.465 0.465 0.480 0.465 0.470 219,000 102,335 0.4673 0.465 0.465 0.480 0.465 0.470 219,000 0.4673 -4.12%
2025-04-23 0 0.485 0.475 0.485 0.495 0.495 57,500 28,455 0.4949 0.485 0.475 0.485 0.495 0.495 57,500 0.4949 2.11%
2025-04-22 0 0.475 0.460 0.495 0.460 0.475 2,386,000 1,105,045 0.4631 0.475 0.460 0.495 0.460 0.475 2,386,000 0.4631 2.15%
2025-04-17 0 0.465 0.465 0.500 - - 0 0 - 0.465 0.465 0.500 - - 0 - 0.00%
2025-04-16 0 0.465 0.460 0.490 - - 0 0 - 0.465 0.460 0.490 - - 0 - 0.00%
2025-04-15 0 0.465 0.465 0.485 0.455 0.465 12,500 5,692 0.4554 0.465 0.465 0.485 0.455 0.465 12,500 0.4554 -1.06%
2025-04-14 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 1.08%
2025-04-11 0 0.465 0.460 0.470 0.465 0.475 430,000 200,765 0.4669 0.465 0.460 0.470 0.465 0.475 430,000 0.4669 -2.11%
2025-04-10 0 0.475 0.475 0.510 0.470 0.490 1,405,500 674,815 0.4801 0.475 0.475 0.510 0.470 0.490 1,405,500 0.4801 0.00%
2025-04-09 0 0.475 0.475 0.485 0.470 0.485 199,000 94,460 0.4747 0.475 0.475 0.485 0.470 0.485 199,000 0.4747 -1.04%
2025-04-08 0 0.480 0.470 0.475 0.465 0.485 259,000 122,257 0.4720 0.480 0.470 0.475 0.465 0.485 259,000 0.4720 1.05%
2025-04-07 0 0.475 0.450 0.475 0.475 0.510 860,000 419,795 0.4881 0.475 0.450 0.475 0.475 0.510 860,000 0.4881 -12.04%
2025-04-03 0 0.540 0.520 0.540 0.520 0.540 3,500 1,830 0.5229 0.540 0.520 0.540 0.520 0.540 3,500 0.5229 0.00%
2025-04-02 0 0.540 0.520 0.540 0.500 0.540 717,500 372,980 0.5198 0.540 0.520 0.540 0.500 0.540 717,500 0.5198 0.00%
2025-04-01 0 0.540 0.530 0.540 0.540 0.550 451,000 244,040 0.5411 0.540 0.530 0.540 0.540 0.550 451,000 0.5411 -1.82%
2025-03-31 0 0.550 0.550 0.560 0.540 0.550 605,500 327,910 0.5416 0.550 0.550 0.560 0.540 0.550 605,500 0.5416 -1.79%
2025-03-28 0 0.560 0.540 0.560 0.540 0.560 185,500 101,950 0.5496 0.560 0.540 0.560 0.540 0.560 185,500 0.5496 1.82%
2025-03-27 0 0.550 0.540 0.560 0.540 0.550 162,500 88,250 0.5431 0.550 0.540 0.560 0.540 0.550 162,500 0.5431 0.00%
2025-03-26 0 0.550 0.550 0.560 0.540 0.560 406,000 223,580 0.5507 0.550 0.550 0.560 0.540 0.560 406,000 0.5507 1.85%
2025-03-25 0 0.540 0.540 0.550 0.520 0.600 3,092,000 1,651,980 0.5343 0.540 0.540 0.550 0.520 0.600 3,092,000 0.5343 -12.90%
2025-03-24 0 0.620 0.600 0.620 0.600 0.630 321,000 193,695 0.6034 0.620 0.600 0.620 0.600 0.630 321,000 0.6034 -1.59%
2025-03-21 0 0.630 0.630 0.650 0.630 0.630 462,500 291,375 0.6300 0.630 0.630 0.650 0.630 0.630 462,500 0.6300 -1.56%
2025-03-20 0 0.640 0.630 0.640 0.610 0.670 1,473,000 930,895 0.6320 0.640 0.630 0.640 0.610 0.670 1,473,000 0.6320 -4.48%
2025-03-19 0 0.670 0.680 0.690 0.670 0.700 182,000 124,545 0.6843 0.670 0.680 0.690 0.670 0.700 182,000 0.6843 -4.29%
2025-03-18 0 0.700 0.690 0.700 0.660 0.700 810,000 552,190 0.6817 0.700 0.690 0.700 0.660 0.700 810,000 0.6817 2.94%
2025-03-17 0 0.680 0.670 0.680 0.650 0.690 911,500 609,470 0.6686 0.680 0.670 0.680 0.650 0.690 911,500 0.6686 3.03%
2025-03-14 0 0.660 0.650 0.660 0.610 0.660 2,579,000 1,674,185 0.6492 0.660 0.650 0.660 0.610 0.660 2,579,000 0.6492 8.20%
2025-03-13 0 0.610 0.600 0.610 0.600 0.620 25,000 15,085 0.6034 0.610 0.600 0.610 0.600 0.620 25,000 0.6034 -1.61%
2025-03-12 0 0.620 0.610 0.630 0.600 0.640 608,000 367,700 0.6048 0.620 0.610 0.630 0.600 0.640 608,000 0.6048 -3.12%
2025-03-11 0 0.640 0.640 0.650 0.640 0.650 405,500 259,580 0.6401 0.640 0.640 0.650 0.640 0.650 405,500 0.6401 -1.54%
2025-03-10 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2025-03-07 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2025-03-06 0 0.650 0.640 0.650 0.620 0.650 1,003,000 647,545 0.6456 0.650 0.640 0.650 0.620 0.650 1,003,000 0.6456 1.56%
2025-03-05 0 0.640 0.620 0.640 0.620 0.640 45,041 28,614 0.6353 0.640 0.620 0.640 0.620 0.640 45,041 0.6353 1.59%
2025-03-04 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2025-03-03 0 0.630 0.630 0.640 0.600 0.650 1,159,500 728,995 0.6287 0.630 0.630 0.640 0.600 0.650 1,159,500 0.6287 1.61%
2025-02-28 0 0.620 0.600 0.620 0.630 0.630 112,000 70,560 0.6300 0.620 0.600 0.620 0.630 0.630 112,000 0.6300 -1.59%
2025-02-27 0 0.630 0.630 0.640 0.620 0.640 594,500 374,870 0.6306 0.630 0.630 0.640 0.620 0.640 594,500 0.6306 -1.56%
2025-02-26 0 0.640 0.630 0.640 0.600 0.640 407,500 254,055 0.6234 0.640 0.630 0.640 0.600 0.640 407,500 0.6234 4.92%
2025-02-25 0 0.610 0.600 0.620 0.620 0.620 90,000 55,800 0.6200 0.610 0.600 0.620 0.620 0.620 90,000 0.6200 -3.17%
2025-02-24 0 0.630 0.610 0.630 0.610 0.640 896,500 557,330 0.6217 0.630 0.610 0.630 0.610 0.640 896,500 0.6217 3.28%
2025-02-21 0 0.610 0.600 0.610 0.600 0.620 229,000 140,010 0.6114 0.610 0.600 0.610 0.600 0.620 229,000 0.6114 1.67%
2025-02-20 0 0.600 0.580 0.600 0.590 0.600 85,000 50,500 0.5941 0.600 0.580 0.600 0.590 0.600 85,000 0.5941 0.00%
2025-02-19 0 0.600 0.590 0.600 0.590 0.610 189,000 113,415 0.6001 0.600 0.590 0.600 0.590 0.610 189,000 0.6001 1.69%
2025-02-18 0 0.590 0.590 0.600 0.590 0.600 70,000 41,700 0.5957 0.590 0.590 0.600 0.590 0.600 70,000 0.5957 -1.67%
2025-02-17 0 0.600 0.590 0.600 0.600 0.600 176,000 105,600 0.6000 0.600 0.590 0.600 0.600 0.600 176,000 0.6000 -1.64%
2025-02-14 0 0.610 0.600 0.620 0.590 0.630 1,107,500 681,555 0.6154 0.610 0.600 0.620 0.590 0.630 1,107,500 0.6154 3.39%
2025-02-13 0 0.590 0.590 0.600 0.590 0.600 301,500 178,190 0.5910 0.590 0.590 0.600 0.590 0.600 301,500 0.5910 -4.84%
2025-02-12 0 0.620 0.600 0.620 0.570 0.620 645,000 374,250 0.5802 0.620 0.600 0.620 0.570 0.620 645,000 0.5802 5.08%
2025-02-11 0 0.590 0.570 0.590 0.600 0.600 500 300 0.6000 0.590 0.570 0.590 0.600 0.600 500 0.6000 0.00%
2025-02-10 0 0.590 0.580 0.590 0.580 0.600 492,000 286,285 0.5819 0.590 0.580 0.590 0.580 0.600 492,000 0.5819 -1.67%
2025-02-07 0 0.600 0.590 0.600 0.580 0.600 262,612 155,058 0.5904 0.600 0.590 0.600 0.580 0.600 262,612 0.5904 5.26%
2025-02-06 0 0.570 0.590 0.610 0.570 0.600 231,500 135,480 0.5852 0.570 0.590 0.610 0.570 0.600 231,500 0.5852 -5.00%
2025-02-05 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-02-04 0 0.600 0.600 0.610 0.580 0.600 411,500 246,870 0.5999 0.600 0.600 0.610 0.580 0.600 411,500 0.5999 3.45%
2025-02-03 0 0.580 0.580 0.590 0.550 0.580 92,000 52,660 0.5724 0.580 0.580 0.590 0.550 0.580 92,000 0.5724 -3.33%
2025-01-28 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2025-01-27 0 0.600 0.560 0.600 0.590 0.590 96,000 56,665 0.5903 0.600 0.560 0.600 0.590 0.590 96,000 0.5903 1.69%
2025-01-24 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2025-01-23 0 0.590 0.590 0.600 0.590 0.590 118,000 69,620 0.5900 0.590 0.590 0.600 0.590 0.590 118,000 0.5900 0.00%
2025-01-22 0 0.590 0.580 0.590 0.570 0.590 166,500 96,265 0.5782 0.590 0.580 0.590 0.570 0.590 166,500 0.5782 -1.67%
2025-01-21 0 0.600 0.570 0.600 0.590 0.610 255,500 152,210 0.5957 0.600 0.570 0.600 0.590 0.610 255,500 0.5957 3.45%
2025-01-20 0 0.580 0.570 0.580 0.560 0.600 1,151,000 670,010 0.5821 0.580 0.570 0.580 0.560 0.600 1,151,000 0.5821 -6.45%
2025-01-17 0 0.620 0.600 0.620 0.610 0.630 146,500 92,185 0.6292 0.620 0.600 0.620 0.610 0.630 146,500 0.6292 1.64%
2025-01-16 0 0.610 0.600 0.610 0.580 0.610 117,500 69,865 0.5946 0.610 0.600 0.610 0.580 0.610 117,500 0.5946 0.00%
2025-01-15 0 0.610 0.600 0.610 - - 33,000 19,800 0.6000 0.610 0.600 0.610 - - 33,000 0.6000 0.00%
2025-01-14 0 0.610 0.580 0.610 0.570 0.610 127,171 76,170 0.5990 0.610 0.580 0.610 0.570 0.610 127,171 0.5990 1.67%
2025-01-13 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2025-01-10 0 0.600 0.560 0.600 0.600 0.600 73,000 43,800 0.6000 0.600 0.560 0.600 0.600 0.600 73,000 0.6000 -1.64%
2025-01-09 0 0.610 0.610 0.620 0.600 0.620 1,141,500 699,940 0.6132 0.610 0.610 0.620 0.600 0.620 1,141,500 0.6132 1.67%
2025-01-08 0 0.600 0.580 0.610 0.550 0.620 118,000 66,790 0.5660 0.600 0.580 0.610 0.550 0.620 118,000 0.5660 1.69%
2025-01-07 0 0.590 0.610 0.680 0.580 0.590 6,000 3,535 0.5892 0.590 0.610 0.680 0.580 0.590 6,000 0.5892 -1.67%
2025-01-06 0 0.600 0.580 0.680 - - 0 0 - 0.600 0.580 0.680 - - 0 - 0.00%
2025-01-03 0 0.600 0.590 0.610 0.600 0.600 49,000 29,400 0.6000 0.600 0.590 0.610 0.600 0.600 49,000 0.6000 0.00%
2025-01-02 0 0.600 0.580 0.600 0.590 0.600 295,500 176,280 0.5965 0.600 0.580 0.600 0.590 0.600 295,500 0.5965 0.00%
2024-12-31 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2024-12-30 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2024-12-27 0 0.600 0.570 0.610 0.570 0.600 112,000 67,155 0.5996 0.600 0.570 0.610 0.570 0.600 112,000 0.5996 -1.64%
2024-12-24 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2024-12-23 0 0.610 0.610 0.620 0.570 0.630 448,000 272,230 0.6077 0.610 0.610 0.620 0.570 0.630 448,000 0.6077 1.67%
2024-12-20 0 0.600 0.570 0.600 0.580 0.600 154,500 90,530 0.5860 0.600 0.570 0.600 0.580 0.600 154,500 0.5860 3.45%
2024-12-19 0 0.580 0.570 0.610 0.580 0.600 121,500 71,360 0.5873 0.580 0.570 0.610 0.580 0.600 121,500 0.5873 -6.45%
2024-12-18 0 0.620 0.600 0.630 0.620 0.630 23,500 14,670 0.6243 0.620 0.600 0.630 0.620 0.630 23,500 0.6243 6.90%
2024-12-17 0 0.580 0.560 0.600 0.580 0.580 100,000 58,000 0.5800 0.580 0.560 0.600 0.580 0.580 100,000 0.5800 -3.33%
2024-12-16 0 0.600 0.590 0.600 0.600 0.610 101,500 61,315 0.6041 0.600 0.590 0.600 0.600 0.610 101,500 0.6041 1.69%
2024-12-13 0 0.590 0.580 0.590 0.590 0.610 122,000 72,680 0.5957 0.590 0.580 0.590 0.590 0.610 122,000 0.5957 -6.35%
2024-12-12 0 0.630 0.630 0.640 0.630 0.630 10,000 6,300 0.6300 0.630 0.630 0.640 0.630 0.630 10,000 0.6300 0.00%
2024-12-11 0 0.630 0.630 0.640 0.620 0.640 314,000 198,095 0.6309 0.630 0.630 0.640 0.620 0.640 314,000 0.6309 1.61%
2024-12-10 0 0.620 0.620 0.630 0.620 0.650 772,000 487,260 0.6312 0.620 0.620 0.630 0.620 0.650 772,000 0.6312 -3.12%
2024-12-09 0 0.640 0.640 0.650 0.620 0.640 54,000 34,360 0.6363 0.640 0.640 0.650 0.620 0.640 54,000 0.6363 1.59%
2024-12-06 0 0.630 0.610 0.630 0.600 0.630 51,489 30,913 0.6004 0.630 0.610 0.630 0.600 0.630 51,489 0.6004 0.00%
2024-12-05 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2024-12-04 0 0.630 0.620 0.630 0.610 0.630 123,000 75,880 0.6169 0.630 0.620 0.630 0.610 0.630 123,000 0.6169 0.00%
2024-12-03 0 0.630 0.610 0.630 0.590 0.640 414,000 259,150 0.6260 0.630 0.610 0.630 0.590 0.640 414,000 0.6260 3.28%
2024-12-02 0 0.610 0.580 0.630 - - 0 0 - 0.610 0.580 0.630 - - 0 - 0.00%
2024-11-29 0 0.610 0.590 0.610 0.580 0.620 41,000 24,150 0.5890 0.610 0.590 0.610 0.580 0.620 41,000 0.5890 5.17%
2024-11-28 0 0.580 0.560 0.580 0.580 0.580 51,000 29,580 0.5800 0.580 0.560 0.580 0.580 0.580 51,000 0.5800 0.00%
2024-11-27 0 0.580 0.580 0.600 0.560 0.600 270,000 155,405 0.5756 0.580 0.580 0.600 0.560 0.600 270,000 0.5756 -3.33%
2024-11-26 0 0.600 0.570 0.600 0.610 0.610 86,000 52,460 0.6100 0.600 0.570 0.600 0.610 0.610 86,000 0.6100 0.00%
2024-11-25 0 0.600 0.600 0.630 - - 0 0 - 0.600 0.600 0.630 - - 0 - 0.00%
2024-11-22 0 0.600 0.580 0.600 0.570 0.610 393,500 228,060 0.5796 0.600 0.580 0.600 0.570 0.610 393,500 0.5796 0.00%
2024-11-21 0 0.600 0.580 0.610 0.580 0.600 53,500 32,080 0.5996 0.600 0.580 0.610 0.580 0.600 53,500 0.5996 -1.64%
2024-11-20 0 0.610 0.610 0.620 0.590 0.620 544,000 328,440 0.6038 0.610 0.610 0.620 0.590 0.620 544,000 0.6038 1.67%
2024-11-19 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2024-11-18 0 0.600 0.590 0.600 0.590 0.610 90,500 54,355 0.6006 0.600 0.590 0.600 0.590 0.610 90,500 0.6006 -1.64%
2024-11-15 0 0.610 0.590 0.610 0.590 0.610 250,500 150,245 0.5998 0.610 0.590 0.610 0.590 0.610 250,500 0.5998 3.39%
2024-11-14 0 0.590 0.580 0.590 0.580 0.620 348,000 206,145 0.5924 0.590 0.580 0.590 0.580 0.620 348,000 0.5924 -1.67%
2024-11-13 0 0.600 0.600 0.610 0.590 0.610 456,500 273,875 0.5999 0.600 0.600 0.610 0.590 0.610 456,500 0.5999 0.00%
2024-11-12 0 0.600 0.600 0.620 0.590 0.640 1,358,000 826,700 0.6088 0.600 0.600 0.620 0.590 0.640 1,358,000 0.6088 -9.09%
2024-11-11 0 0.660 0.650 0.660 0.660 0.680 232,000 153,760 0.6628 0.660 0.650 0.660 0.660 0.680 232,000 0.6628 -5.71%
2024-11-08 0 0.700 0.680 0.690 0.670 0.700 2,718,000 1,856,595 0.6831 0.700 0.680 0.690 0.670 0.700 2,718,000 0.6831 1.45%
2024-11-07 0 0.690 0.680 0.690 0.620 0.690 2,669,002 1,762,456 0.6603 0.690 0.680 0.690 0.620 0.690 2,669,002 0.6603 9.52%
2024-11-06 0 0.630 0.630 0.640 0.600 0.660 2,278,500 1,391,910 0.6109 0.630 0.630 0.640 0.600 0.660 2,278,500 0.6109 -4.55%
2024-11-05 0 0.660 0.660 0.680 0.620 0.670 932,000 610,415 0.6550 0.660 0.660 0.680 0.620 0.670 932,000 0.6550 -1.49%
2024-11-04 0 0.670 0.660 0.670 0.650 0.670 556,000 366,725 0.6596 0.670 0.660 0.670 0.650 0.670 556,000 0.6596 4.69%
2024-11-01 0 0.640 0.630 0.660 0.640 0.650 68,000 43,815 0.6443 0.640 0.630 0.660 0.640 0.650 68,000 0.6443 -1.54%
2024-10-31 0 0.650 0.650 0.660 0.650 0.660 644,500 423,665 0.6574 0.650 0.650 0.660 0.650 0.660 644,500 0.6574 0.00%
2024-10-30 0 0.650 0.640 0.660 0.650 0.650 3,500 2,275 0.6500 0.650 0.640 0.660 0.650 0.650 3,500 0.6500 -1.52%
2024-10-29 0 0.660 0.640 0.660 0.630 0.660 400,000 259,365 0.6484 0.660 0.640 0.660 0.630 0.660 400,000 0.6484 3.13%
2024-10-28 0 0.640 0.640 0.660 0.600 0.670 1,040,500 672,805 0.6466 0.640 0.640 0.660 0.600 0.670 1,040,500 0.6466 4.92%
2024-10-25 0 0.610 0.590 0.610 0.590 0.620 201,500 118,930 0.5902 0.610 0.590 0.610 0.590 0.620 201,500 0.5902 3.39%
2024-10-24 0 0.590 0.600 0.610 0.590 0.630 634,500 379,845 0.5987 0.590 0.600 0.610 0.590 0.630 634,500 0.5987 -1.67%
2024-10-23 0 0.600 0.600 0.630 0.600 0.630 320,500 200,575 0.6258 0.600 0.600 0.630 0.600 0.630 320,500 0.6258 -3.23%
2024-10-22 0 0.620 0.610 0.630 0.620 0.630 621,500 389,710 0.6270 0.620 0.610 0.630 0.620 0.630 621,500 0.6270 0.00%
2024-10-21 0 0.620 0.600 0.620 0.610 0.630 666,500 415,595 0.6235 0.620 0.600 0.620 0.610 0.630 666,500 0.6235 1.64%
2024-10-18 0 0.610 0.610 0.620 0.600 0.630 909,000 552,100 0.6074 0.610 0.610 0.620 0.600 0.630 909,000 0.6074 -3.17%
2024-10-17 0 0.630 0.610 0.630 0.600 0.640 2,929,500 1,817,660 0.6205 0.630 0.610 0.630 0.600 0.640 2,929,500 0.6205 0.00%
2024-10-16 0 0.630 0.620 0.630 0.550 0.650 5,439,000 3,182,405 0.5851 0.630 0.620 0.630 0.550 0.650 5,439,000 0.5851 12.50%
2024-10-15 0 0.560 0.560 0.580 0.560 0.600 816,000 466,810 0.5721 0.560 0.560 0.580 0.560 0.600 816,000 0.5721 -6.67%
2024-10-14 0 0.600 0.600 0.610 0.580 0.610 466,502 275,786 0.5912 0.600 0.600 0.610 0.580 0.610 466,502 0.5912 -1.64%
2024-10-10 0 0.610 0.600 0.620 0.600 0.630 484,000 295,795 0.6111 0.610 0.600 0.620 0.600 0.630 484,000 0.6111 1.67%
2024-10-09 0 0.600 0.600 0.620 0.560 0.630 1,535,352 904,922 0.5894 0.600 0.600 0.620 0.560 0.630 1,535,352 0.5894 -1.64%
2024-10-08 0 0.610 0.610 0.620 0.590 0.710 4,168,500 2,611,510 0.6265 0.610 0.610 0.620 0.590 0.710 4,168,500 0.6265 -16.44%
2024-10-07 0 0.730 0.720 0.730 0.670 0.750 6,882,500 4,855,555 0.7055 0.730 0.720 0.730 0.670 0.750 6,882,500 0.7055 8.96%
2024-10-04 0 0.670 0.660 0.680 0.640 0.680 7,105,500 4,666,030 0.6567 0.670 0.660 0.680 0.640 0.680 7,105,500 0.6567 -2.90%
2024-10-03 0 0.690 0.670 0.690 0.640 0.750 5,261,000 3,586,980 0.6818 0.690 0.670 0.690 0.640 0.750 5,261,000 0.6818 -5.48%
2024-10-02 0 0.730 0.730 0.740 0.610 0.750 19,894,000 13,293,105 0.6682 0.730 0.730 0.740 0.610 0.750 19,894,000 0.6682 19.67%
2024-09-30 0 0.610 0.600 0.610 0.580 0.620 3,342,500 2,009,055 0.6011 0.610 0.600 0.610 0.580 0.620 3,342,500 0.6011 8.93%
2024-09-27 0 0.560 0.550 0.560 0.540 0.580 3,219,502 1,806,666 0.5612 0.560 0.550 0.560 0.540 0.580 3,219,502 0.5612 3.70%
2024-09-26 0 0.540 0.530 0.540 0.490 0.540 2,144,500 1,103,120 0.5144 0.540 0.530 0.540 0.490 0.540 2,144,500 0.5144 13.68%
2024-09-25 0 0.475 0.465 0.475 0.465 0.480 1,471,000 697,010 0.4738 0.475 0.465 0.475 0.465 0.480 1,471,000 0.4738 2.15%
2024-09-24 0 0.465 0.460 0.470 0.450 0.475 1,731,020 800,026 0.4622 0.465 0.460 0.470 0.450 0.475 1,731,020 0.4622 5.68%
2024-09-23 0 0.440 0.440 0.445 0.440 0.450 624,000 277,542 0.4448 0.440 0.440 0.445 0.440 0.450 624,000 0.4448 2.33%
2024-09-20 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2024-09-19 0 0.430 0.430 0.435 0.405 0.420 64,000 26,355 0.4118 0.430 0.430 0.435 0.405 0.420 64,000 0.4118 1.18%
2024-09-17 0 0.425 0.410 0.445 - - 0 0 - 0.425 0.410 0.445 - - 0 - 0.00%
2024-09-16 0 0.425 0.415 0.445 - - 0 0 - 0.425 0.415 0.445 - - 0 - 0.00%
2024-09-13 0 0.425 0.425 0.440 - - 0 0 - 0.425 0.425 0.440 - - 0 - 0.00%
2024-09-12 0 0.425 0.435 0.440 0.420 0.425 40,000 16,947 0.4237 0.425 0.435 0.440 0.420 0.425 40,000 0.4237 -0.30%
2024-09-11 0 0.440 0.420 0.445 0.425 0.440 249,000 106,720 0.4286 0.426 0.407 0.431 0.412 0.426 257,002 0.4152 2.33%
2024-09-10 0 0.430 0.440 0.445 0.425 0.430 41,500 17,687 0.4262 0.417 0.426 0.431 0.412 0.417 42,834 0.4129 1.18%
2024-09-09 0 0.425 0.420 0.440 0.420 0.430 1,525,000 649,065 0.4256 0.412 0.407 0.426 0.407 0.417 1,574,009 0.4124 1.19%
2024-09-05 0 0.420 0.420 0.450 0.420 0.425 637,500 270,082 0.4237 0.407 0.407 0.436 0.407 0.412 657,987 0.4105 -1.18%
2024-09-04 0 0.425 0.420 0.430 0.420 0.430 1,275,000 544,147 0.4268 0.412 0.407 0.417 0.407 0.417 1,315,975 0.4135 0.00%
2024-09-03 0 0.425 0.420 0.430 0.425 0.435 1,106,500 472,885 0.4274 0.412 0.407 0.417 0.412 0.421 1,142,060 0.4141 -1.16%
2024-09-02 0 0.430 0.430 0.435 0.430 0.445 940,000 409,417 0.4356 0.417 0.417 0.421 0.417 0.431 970,209 0.4220 -4.44%
2024-08-30 0 0.450 0.445 0.450 0.435 0.465 1,876,500 849,120 0.4525 0.436 0.431 0.436 0.421 0.451 1,936,805 0.4384 4.65%
2024-08-29 0 0.430 0.430 0.435 0.420 0.430 306,000 130,285 0.4258 0.417 0.417 0.421 0.407 0.417 315,834 0.4125 0.00%
2024-08-28 0 0.430 0.430 0.435 0.425 0.435 515,000 221,752 0.4306 0.417 0.417 0.421 0.412 0.421 531,551 0.4172 -2.27%
2024-08-27 0 0.440 0.435 0.450 0.430 0.440 485,000 211,077 0.4352 0.426 0.421 0.436 0.417 0.426 500,586 0.4217 1.15%
2024-08-26 0 0.435 0.425 0.435 0.425 0.435 425,500 182,930 0.4299 0.421 0.412 0.421 0.412 0.421 439,174 0.4165 2.35%
2024-08-23 0 0.425 0.425 0.430 0.425 0.430 138,000 59,275 0.4295 0.412 0.412 0.417 0.412 0.417 142,435 0.4162 1.19%
2024-08-22 0 0.420 0.415 0.425 0.420 0.430 184,500 78,077 0.4232 0.407 0.402 0.412 0.407 0.417 190,429 0.4100 0.00%
2024-08-21 0 0.420 0.415 0.440 0.420 0.430 130,500 55,820 0.4277 0.407 0.402 0.426 0.407 0.417 134,694 0.4144 -3.45%
2024-08-20 0 0.435 0.435 0.445 0.435 0.440 114,500 50,307 0.4394 0.421 0.421 0.431 0.421 0.426 118,180 0.4257 -2.25%
2024-08-19 0 0.445 0.435 0.445 0.425 0.450 720,500 311,630 0.4325 0.431 0.421 0.431 0.412 0.436 743,655 0.4191 1.14%
2024-08-16 0 0.440 0.425 0.445 0.430 0.445 923,500 402,657 0.4360 0.426 0.412 0.431 0.417 0.431 953,179 0.4224 1.15%
2024-08-15 0 0.435 0.435 0.450 0.435 0.445 320,500 140,830 0.4394 0.421 0.421 0.436 0.421 0.431 330,800 0.4257 -2.25%
2024-08-14 0 0.445 0.440 0.460 0.445 0.445 36,500 16,242 0.4450 0.431 0.426 0.446 0.431 0.431 37,673 0.4311 1.14%
2024-08-13 0 0.440 0.440 0.460 0.440 0.445 311,000 137,410 0.4418 0.426 0.426 0.446 0.426 0.431 320,995 0.4281 -3.30%
2024-08-12 0 0.455 0.445 0.455 0.440 0.455 119,000 52,842 0.4441 0.441 0.431 0.441 0.426 0.441 122,824 0.4302 1.11%
2024-08-09 0 0.450 0.450 0.465 0.450 0.470 1,147,500 528,817 0.4608 0.436 0.436 0.451 0.436 0.455 1,184,377 0.4465 0.00%
2024-08-08 0 0.450 0.445 0.450 0.435 0.450 575,500 256,137 0.4451 0.436 0.431 0.436 0.421 0.436 593,995 0.4312 2.27%
2024-08-07 0 0.440 0.440 0.445 0.430 0.445 515,000 226,802 0.4404 0.426 0.426 0.431 0.417 0.431 531,551 0.4267 -2.22%
2024-08-06 0 0.450 0.425 0.450 0.420 0.450 467,500 201,895 0.4319 0.436 0.412 0.436 0.407 0.436 482,524 0.4184 4.65%
2024-08-05 0 0.430 0.415 0.430 0.420 0.435 164,000 70,510 0.4299 0.417 0.402 0.417 0.407 0.421 169,270 0.4166 1.18%
2024-08-02 0 0.425 0.415 0.425 - - 20,000 8,400 0.4200 0.412 0.402 0.412 - - 20,643 0.4069 -1.16%
2024-08-01 0 0.430 0.425 0.440 0.430 0.435 294,500 127,087 0.4315 0.417 0.412 0.426 0.417 0.421 303,964 0.4181 -2.27%
2024-07-31 0 0.440 0.435 0.440 0.435 0.440 564,500 246,105 0.4360 0.426 0.421 0.426 0.421 0.426 582,641 0.4224 1.15%
2024-07-30 0 0.435 0.425 0.435 - - 0 0 - 0.421 0.412 0.421 - - 0 - 0.00%
2024-07-29 0 0.435 0.435 0.445 0.435 0.445 410,000 181,130 0.4418 0.421 0.421 0.431 0.421 0.431 423,176 0.4280 0.00%
2024-07-26 0 0.435 0.435 0.440 0.430 0.435 246,500 106,340 0.4314 0.421 0.421 0.426 0.417 0.421 254,422 0.4180 1.16%
2024-07-25 0 0.430 0.430 0.445 0.430 0.435 263,500 113,747 0.4317 0.417 0.417 0.431 0.417 0.421 271,968 0.4182 -2.27%
2024-07-24 0 0.440 0.435 0.450 0.435 0.455 923,500 411,285 0.4454 0.426 0.421 0.436 0.421 0.441 953,179 0.4315 -2.22%
2024-07-23 0 0.450 0.445 0.460 0.445 0.460 105,500 47,775 0.4528 0.436 0.431 0.446 0.431 0.446 108,890 0.4387 -2.17%
2024-07-22 0 0.460 0.445 0.460 0.450 0.465 85,000 39,007 0.4589 0.446 0.431 0.446 0.436 0.451 87,732 0.4446 0.00%
2024-07-19 0 0.460 0.450 0.460 0.440 0.460 1,669,000 751,647 0.4504 0.446 0.436 0.446 0.426 0.446 1,722,637 0.4363 2.22%
2024-07-18 0 0.450 0.455 0.480 0.450 0.465 124,000 57,045 0.4600 0.436 0.441 0.465 0.436 0.451 127,985 0.4457 -2.17%
2024-07-17 0 0.460 0.460 0.465 0.455 0.465 260,500 120,122 0.4611 0.446 0.446 0.451 0.441 0.451 268,872 0.4468 1.10%
2024-07-16 0 0.455 0.455 0.475 0.450 0.460 420,000 192,875 0.4592 0.441 0.441 0.460 0.436 0.446 433,498 0.4449 -2.15%
2024-07-15 0 0.465 0.455 0.465 0.455 0.465 181,000 83,330 0.4604 0.451 0.441 0.451 0.441 0.451 186,817 0.4461 -1.06%
2024-07-12 0 0.470 0.470 0.475 0.460 0.475 1,969,000 925,760 0.4702 0.455 0.455 0.460 0.446 0.460 2,032,278 0.4555 2.17%
2024-07-11 0 0.460 0.455 0.465 0.450 0.460 419,000 191,872 0.4579 0.446 0.441 0.451 0.436 0.446 432,465 0.4437 4.55%
2024-07-10 0 0.440 0.450 0.465 0.440 0.450 549,000 244,147 0.4447 0.426 0.436 0.451 0.426 0.436 566,643 0.4309 -1.12%
2024-07-09 0 0.445 0.445 0.465 0.435 0.450 368,000 162,167 0.4407 0.431 0.431 0.451 0.421 0.436 379,826 0.4270 1.14%
2024-07-08 0 0.440 0.430 0.440 0.430 0.440 406,500 177,210 0.4359 0.426 0.417 0.426 0.417 0.426 419,564 0.4224 -1.12%
2024-07-05 0 0.445 0.440 0.445 0.440 0.460 1,562,000 700,252 0.4483 0.431 0.426 0.431 0.426 0.446 1,612,198 0.4343 -4.30%
2024-07-04 0 0.465 0.455 0.470 0.455 0.465 1,311,000 601,787 0.4590 0.451 0.441 0.455 0.441 0.451 1,353,132 0.4447 0.00%
2024-07-03 0 0.465 0.465 0.490 0.455 0.480 510,000 240,132 0.4708 0.451 0.451 0.475 0.441 0.465 526,390 0.4562 -2.11%
2024-07-02 0 0.475 0.460 0.475 0.455 0.480 463,000 215,260 0.4649 0.460 0.446 0.460 0.441 0.465 477,879 0.4504 3.26%
2024-06-28 0 0.460 0.460 0.475 0.450 0.475 1,725,500 794,232 0.4603 0.446 0.446 0.460 0.436 0.460 1,780,952 0.4460 -3.16%
2024-06-27 0 0.475 0.460 0.475 0.460 0.485 793,000 373,392 0.4709 0.460 0.446 0.460 0.446 0.470 818,485 0.4562 -1.04%
2024-06-26 0 0.480 0.490 0.495 0.480 0.485 101,500 49,170 0.4844 0.465 0.475 0.480 0.465 0.470 104,762 0.4694 -1.03%
2024-06-25 0 0.485 0.485 0.500 0.475 0.500 1,660,500 814,210 0.4903 0.470 0.470 0.484 0.460 0.484 1,713,863 0.4751 -1.02%
2024-06-24 0 0.490 0.470 0.485 0.480 0.490 1,182,000 573,317 0.4850 0.475 0.455 0.470 0.465 0.475 1,219,986 0.4699 1.03%
2024-06-21 0 0.485 0.485 0.495 0.475 0.490 669,000 324,780 0.4855 0.470 0.470 0.480 0.460 0.475 690,500 0.4704 -1.02%
2024-06-20 0 0.490 0.490 0.495 0.485 0.495 844,000 412,497 0.4887 0.475 0.475 0.480 0.470 0.480 871,124 0.4735 0.00%
2024-06-19 0 0.490 0.485 0.500 0.480 0.500 1,396,000 686,847 0.4920 0.475 0.470 0.484 0.465 0.484 1,440,863 0.4767 3.16%
2024-06-18 0 0.475 0.475 0.485 0.475 0.490 518,000 249,252 0.4812 0.460 0.460 0.470 0.460 0.475 534,647 0.4662 -2.06%
2024-06-17 0 0.485 0.480 0.485 0.480 0.510 1,702,500 832,185 0.4888 0.470 0.465 0.470 0.465 0.494 1,757,213 0.4736 -4.90%
2024-06-14 0 0.510 0.510 0.520 0.500 0.540 2,387,500 1,218,600 0.5104 0.494 0.494 0.504 0.484 0.523 2,464,227 0.4945 -3.77%
2024-06-13 0 0.530 0.530 0.540 0.500 0.530 2,127,000 1,098,955 0.5167 0.513 0.513 0.523 0.484 0.513 2,195,355 0.5006 3.92%
2024-06-12 0 0.510 0.500 0.510 0.490 0.510 2,594,000 1,293,470 0.4986 0.494 0.484 0.494 0.475 0.494 2,677,363 0.4831 3.03%
2024-06-11 0 0.495 0.495 0.510 0.480 0.510 1,001,500 495,600 0.4949 0.480 0.480 0.494 0.465 0.494 1,033,685 0.4794 2.06%
2024-06-07 0 0.485 0.485 0.490 0.485 0.500 1,933,000 947,702 0.4903 0.470 0.470 0.475 0.470 0.484 1,995,121 0.4750 0.00%
2024-06-06 0 0.485 0.485 0.500 0.480 0.520 3,903,500 1,921,722 0.4923 0.470 0.470 0.484 0.465 0.504 4,028,947 0.4770 -3.00%
2024-06-05 0 0.500 0.500 0.510 0.500 0.540 3,379,000 1,763,850 0.5220 0.484 0.484 0.494 0.484 0.523 3,487,591 0.5058 -3.85%
2024-06-04 0 0.520 0.500 0.520 0.500 0.530 2,145,500 1,103,940 0.5145 0.504 0.484 0.504 0.484 0.513 2,214,450 0.4985 5.24%
2024-06-03 0 0.510 0.520 0.540 0.510 0.530 1,069,000 554,120 0.5184 0.479 0.488 0.507 0.479 0.497 1,138,860 0.4866 -1.92%
2024-05-31 0 0.520 0.520 0.530 0.500 0.540 891,500 469,170 0.5263 0.488 0.488 0.497 0.469 0.507 949,760 0.4940 0.00%
2024-05-30 0 0.520 0.510 0.520 0.510 0.530 206,000 106,435 0.5167 0.488 0.479 0.488 0.479 0.497 219,462 0.4850 -1.89%
2024-05-29 0 0.530 0.510 0.530 0.500 0.530 632,500 326,295 0.5159 0.497 0.479 0.497 0.469 0.497 673,834 0.4842 1.92%
2024-05-28 0 0.520 0.520 0.530 0.520 0.550 2,433,500 1,300,365 0.5344 0.488 0.488 0.497 0.488 0.516 2,592,531 0.5016 -1.89%
2024-05-27 0 0.530 0.530 0.540 0.520 0.550 2,247,000 1,193,585 0.5312 0.497 0.497 0.507 0.488 0.516 2,393,843 0.4986 -3.64%
2024-05-24 0 0.550 0.550 0.560 0.550 0.570 2,113,500 1,173,415 0.5552 0.516 0.516 0.526 0.516 0.535 2,251,619 0.5211 -3.51%
2024-05-23 0 0.570 0.560 0.570 0.530 0.570 3,295,500 1,829,080 0.5550 0.535 0.526 0.535 0.497 0.535 3,510,864 0.5210 -1.72%
2024-05-22 0 0.580 0.570 0.580 0.570 0.630 8,288,000 5,010,735 0.6046 0.544 0.535 0.544 0.535 0.591 8,829,628 0.5675 -1.69%
2024-05-21 0 0.590 0.580 0.590 0.580 0.640 5,456,000 3,266,375 0.5987 0.554 0.544 0.554 0.544 0.601 5,812,554 0.5620 -6.35%
2024-05-20 0 0.630 0.620 0.630 0.610 0.700 11,027,500 7,090,880 0.6430 0.591 0.582 0.591 0.573 0.657 11,748,157 0.6036 -5.97%
2024-05-17 0 0.670 0.660 0.670 0.540 0.700 12,384,238 7,559,256 0.6104 0.629 0.620 0.629 0.507 0.657 13,193,559 0.5730 17.54%
2024-05-16 0 0.570 0.570 0.580 0.530 0.590 11,875,500 6,679,975 0.5625 0.535 0.535 0.544 0.497 0.554 12,651,574 0.5280 9.62%
2024-05-14 0 0.520 0.520 0.530 0.510 0.530 1,174,500 610,580 0.5199 0.488 0.488 0.497 0.479 0.497 1,251,255 0.4880 -1.89%
2024-05-13 0 0.530 0.530 0.550 0.510 0.550 1,028,500 554,005 0.5387 0.497 0.497 0.516 0.479 0.516 1,095,713 0.5056 0.00%
2024-05-10 0 0.530 0.520 0.540 0.500 0.560 4,406,500 2,361,980 0.5360 0.497 0.488 0.507 0.469 0.526 4,694,469 0.5031 3.92%
2024-05-09 0 0.510 0.510 0.520 0.485 0.510 621,500 313,347 0.5042 0.479 0.479 0.488 0.455 0.479 662,116 0.4733 5.15%
2024-05-08 0 0.485 0.485 0.500 0.485 0.510 700,000 349,012 0.4986 0.455 0.455 0.469 0.455 0.479 745,746 0.4680 -4.90%
2024-05-07 0 0.510 0.510 0.530 0.500 0.550 1,288,000 668,795 0.5193 0.479 0.479 0.497 0.469 0.516 1,372,172 0.4874 -5.56%
2024-05-06 0 0.540 0.530 0.540 0.530 0.550 386,500 206,455 0.5342 0.507 0.497 0.507 0.497 0.516 411,758 0.5014 -3.57%
2024-05-03 0 0.560 0.550 0.560 0.530 0.570 573,500 315,755 0.5506 0.526 0.516 0.526 0.497 0.535 610,979 0.5168 1.82%
2024-05-02 0 0.550 0.540 0.550 0.490 0.560 2,119,000 1,132,707 0.5345 0.516 0.507 0.516 0.460 0.526 2,257,478 0.5018 10.00%
2024-04-30 0 0.500 0.495 0.500 0.500 0.520 270,500 135,475 0.5008 0.469 0.465 0.469 0.469 0.488 288,177 0.4701 -3.85%
2024-04-29 0 0.520 0.510 0.520 0.485 0.550 1,446,500 745,260 0.5152 0.488 0.479 0.488 0.455 0.516 1,541,030 0.4836 8.33%
2024-04-26 0 0.480 0.480 0.485 0.465 0.495 1,172,000 564,837 0.4819 0.451 0.451 0.455 0.436 0.465 1,248,591 0.4524 3.23%
2024-04-25 0 0.465 0.465 0.470 0.440 0.480 1,108,000 520,922 0.4701 0.436 0.436 0.441 0.413 0.451 1,180,409 0.4413 -2.11%
2024-04-24 0 0.475 0.470 0.480 0.455 0.480 508,000 237,702 0.4679 0.446 0.441 0.451 0.427 0.451 541,198 0.4392 2.15%
2024-04-23 0 0.465 0.450 0.470 0.460 0.485 105,500 49,745 0.4715 0.436 0.422 0.441 0.432 0.455 112,395 0.4426 1.09%
2024-04-22 0 0.460 0.460 0.480 0.460 0.460 28,500 13,110 0.4600 0.432 0.432 0.451 0.432 0.432 30,362 0.4318 -2.13%
2024-04-19 0 0.470 0.460 0.480 0.450 0.470 400,000 183,397 0.4585 0.441 0.432 0.451 0.422 0.441 426,140 0.4304 1.08%
2024-04-18 0 0.465 0.460 0.480 - - 0 0 - 0.436 0.432 0.451 - - 0 - 0.00%
2024-04-17 0 0.465 0.465 0.470 0.455 0.470 120,500 55,987 0.4646 0.436 0.436 0.441 0.427 0.441 128,375 0.4361 -1.06%
2024-04-16 0 0.470 0.470 0.480 0.465 0.480 451,500 212,340 0.4703 0.441 0.441 0.451 0.436 0.451 481,006 0.4414 -3.09%
2024-04-15 0 0.485 0.470 0.485 0.470 0.490 209,000 99,882 0.4779 0.455 0.441 0.455 0.441 0.460 222,658 0.4486 3.19%
2024-04-12 0 0.470 0.470 0.495 0.470 0.490 47,000 22,710 0.4832 0.441 0.441 0.465 0.441 0.460 50,071 0.4536 -4.08%
2024-04-11 0 0.490 0.485 0.490 0.485 0.500 6,000 2,985 0.4975 0.460 0.455 0.460 0.455 0.469 6,392 0.4670 0.00%
2024-04-10 0 0.490 0.485 0.490 0.485 0.500 665,000 326,355 0.4908 0.460 0.455 0.460 0.455 0.469 708,458 0.4607 1.03%
2024-04-09 0 0.485 0.485 0.495 0.485 0.510 270,000 135,235 0.5009 0.455 0.455 0.465 0.455 0.479 287,645 0.4701 -1.02%
2024-04-08 0 0.490 0.490 0.510 0.485 0.500 417,500 205,330 0.4918 0.460 0.460 0.479 0.455 0.469 444,784 0.4616 -1.01%
2024-04-05 0 0.495 0.490 0.500 0.475 0.510 1,300,000 645,772 0.4967 0.465 0.460 0.469 0.446 0.479 1,384,956 0.4663 -2.94%
2024-04-03 0 0.510 0.485 0.510 0.475 0.510 1,424,000 692,465 0.4863 0.479 0.455 0.479 0.446 0.479 1,517,060 0.4565 6.25%
2024-04-02 0 0.480 0.480 0.485 0.475 0.490 309,500 149,727 0.4838 0.451 0.451 0.455 0.446 0.460 329,726 0.4541 1.05%
2024-03-28 0 0.475 0.470 0.475 0.450 0.485 1,263,000 593,270 0.4697 0.446 0.441 0.446 0.422 0.455 1,345,538 0.4409 4.40%
2024-03-27 0 0.455 0.440 0.455 0.440 0.495 2,586,000 1,216,762 0.4705 0.427 0.413 0.427 0.413 0.465 2,754,997 0.4417 -14.15%
2024-03-26 0 0.530 0.520 0.530 0.520 0.560 2,250,500 1,221,975 0.5430 0.497 0.488 0.497 0.488 0.526 2,397,572 0.5097 0.00%
2024-03-25 0 0.530 0.520 0.530 0.500 0.530 634,000 327,550 0.5166 0.497 0.488 0.497 0.469 0.497 675,432 0.4849 3.92%
2024-03-22 0 0.510 0.500 0.520 0.500 0.520 630,000 320,380 0.5085 0.479 0.469 0.488 0.469 0.488 671,171 0.4773 -3.77%
2024-03-21 0 0.530 0.510 0.530 0.510 0.540 589,000 313,430 0.5321 0.497 0.479 0.497 0.479 0.507 627,492 0.4995 0.00%
2024-03-20 0 0.530 0.520 0.530 0.500 0.530 231,500 120,705 0.5214 0.497 0.488 0.497 0.469 0.497 246,629 0.4894 1.92%
2024-03-19 0 0.520 0.495 0.520 0.500 0.560 1,039,500 536,330 0.5159 0.488 0.465 0.488 0.469 0.526 1,107,432 0.4843 -1.89%
2024-03-18 0 0.530 0.510 0.530 0.495 0.530 1,325,000 684,645 0.5167 0.497 0.479 0.497 0.465 0.497 1,411,590 0.4850 0.00%
2024-03-15 0 0.530 0.530 0.550 0.520 0.550 431,000 228,270 0.5296 0.497 0.497 0.516 0.488 0.516 459,166 0.4971 -5.36%
2024-03-14 0 0.560 0.540 0.560 0.540 0.570 956,000 523,530 0.5476 0.526 0.507 0.526 0.507 0.535 1,018,475 0.5140 -1.75%
2024-03-13 0 0.570 0.550 0.570 0.550 0.590 741,500 416,760 0.5620 0.535 0.516 0.535 0.516 0.554 789,958 0.5276 -5.00%
2024-03-12 0 0.600 0.590 0.600 0.540 0.600 1,783,000 1,022,460 0.5734 0.563 0.554 0.563 0.507 0.563 1,899,521 0.5383 5.26%
2024-03-11 0 0.570 0.550 0.570 0.540 0.570 879,500 492,500 0.5600 0.535 0.516 0.535 0.507 0.535 936,976 0.5256 0.00%
2024-03-08 0 0.570 0.560 0.570 0.550 0.590 1,352,000 754,610 0.5581 0.535 0.526 0.535 0.516 0.554 1,440,354 0.5239 -1.72%
2024-03-07 0 0.580 0.560 0.580 0.560 0.590 611,500 349,015 0.5708 0.544 0.526 0.544 0.526 0.554 651,462 0.5357 0.00%
2024-03-06 0 0.580 0.560 0.580 0.560 0.600 1,880,500 1,093,425 0.5815 0.544 0.526 0.544 0.526 0.563 2,003,392 0.5458 -3.33%
2024-03-05 0 0.600 0.580 0.600 0.570 0.600 494,500 286,310 0.5790 0.563 0.544 0.563 0.535 0.563 526,816 0.5435 0.00%
2024-03-04 0 0.600 0.590 0.610 0.580 0.620 754,500 452,810 0.6001 0.563 0.554 0.573 0.544 0.582 803,807 0.5633 -4.76%
2024-03-01 0 0.630 0.610 0.630 0.590 0.630 4,447,500 2,731,685 0.6142 0.591 0.573 0.591 0.554 0.591 4,738,148 0.5765 -1.56%
2024-02-29 0 0.640 0.620 0.640 0.590 0.640 1,978,500 1,219,390 0.6163 0.601 0.582 0.601 0.554 0.601 2,107,797 0.5785 1.59%
2024-02-28 0 0.630 0.620 0.630 0.610 0.680 2,622,500 1,669,670 0.6367 0.591 0.582 0.591 0.573 0.638 2,793,883 0.5976 -8.70%
2024-02-27 0 0.690 0.670 0.690 0.650 0.690 861,500 574,640 0.6670 0.648 0.629 0.648 0.610 0.648 917,800 0.6261 2.99%
2024-02-26 0 0.670 0.660 0.670 0.640 0.700 3,433,500 2,334,850 0.6800 0.629 0.620 0.629 0.601 0.657 3,657,882 0.6383 0.00%
2024-02-23 0 0.670 0.660 0.670 0.560 0.680 6,786,500 4,249,695 0.6262 0.629 0.620 0.629 0.526 0.638 7,230,004 0.5878 19.64%
2024-02-22 0 0.560 0.550 0.560 0.550 0.570 136,000 76,275 0.5608 0.526 0.516 0.526 0.516 0.535 144,888 0.5264 -1.75%
2024-02-21 0 0.570 0.550 0.570 0.530 0.590 1,356,000 761,810 0.5618 0.535 0.516 0.535 0.497 0.554 1,444,616 0.5273 5.56%
2024-02-20 0 0.540 0.530 0.540 0.520 0.550 549,000 295,380 0.5380 0.507 0.497 0.507 0.488 0.516 584,878 0.5050 1.89%
2024-02-19 0 0.530 0.520 0.530 0.520 0.550 460,000 249,770 0.5430 0.497 0.488 0.497 0.488 0.516 490,061 0.5097 -1.85%
2024-02-16 0 0.540 0.530 0.540 0.490 0.560 2,744,000 1,465,080 0.5339 0.507 0.497 0.507 0.460 0.526 2,923,323 0.5012 9.09%
2024-02-15 0 0.495 0.490 0.495 0.480 0.500 529,000 263,187 0.4975 0.465 0.460 0.465 0.451 0.469 563,571 0.4670 -1.00%
2024-02-14 0 0.500 0.475 0.500 0.480 0.500 408,000 199,875 0.4899 0.469 0.446 0.469 0.451 0.469 434,663 0.4598 1.01%
2024-02-09 0 0.495 0.460 0.495 0.460 0.495 1,000 477 0.4770 0.465 0.432 0.465 0.432 0.465 1,065 0.4477 0.00%
2024-02-08 0 0.495 0.480 0.495 0.485 0.495 143,000 70,355 0.4920 0.465 0.451 0.465 0.455 0.465 152,345 0.4618 0.00%
2024-02-07 0 0.495 0.470 0.495 0.470 0.495 219,500 106,082 0.4833 0.465 0.441 0.465 0.441 0.465 233,845 0.4536 4.21%
2024-02-06 0 0.475 0.475 0.490 0.470 0.495 1,060,500 512,307 0.4831 0.446 0.446 0.460 0.441 0.465 1,129,805 0.4534 0.00%
2024-02-05 0 0.475 0.460 0.475 0.475 0.475 289,000 137,275 0.4750 0.446 0.432 0.446 0.446 0.446 307,886 0.4459 0.00%
2024-02-02 0 0.475 0.465 0.475 0.455 0.500 349,000 165,205 0.4734 0.446 0.436 0.446 0.427 0.469 371,807 0.4443 2.15%
2024-02-01 0 0.465 0.460 0.465 0.460 0.490 431,500 205,425 0.4761 0.436 0.432 0.436 0.432 0.460 459,699 0.4469 -2.11%
2024-01-31 0 0.475 0.470 0.475 0.430 0.485 458,000 215,820 0.4712 0.446 0.441 0.446 0.404 0.455 487,931 0.4423 -1.04%
2024-01-30 0 0.480 0.480 0.485 0.475 0.480 11,000 5,245 0.4768 0.451 0.451 0.455 0.446 0.451 11,719 0.4476 1.05%
2024-01-29 0 0.475 0.455 0.475 0.460 0.500 742,000 357,802 0.4822 0.446 0.427 0.446 0.432 0.469 790,490 0.4526 2.15%
2024-01-26 0 0.465 0.465 0.485 0.450 0.510 732,000 356,555 0.4871 0.436 0.436 0.455 0.422 0.479 779,837 0.4572 -5.10%
2024-01-25 0 0.490 0.475 0.490 0.360 0.500 4,924,500 2,207,845 0.4483 0.460 0.446 0.460 0.338 0.469 5,246,320 0.4208 28.95%
2024-01-24 0 0.380 0.375 0.380 0.310 0.385 23,004,000 7,591,530 0.3300 0.357 0.352 0.357 0.291 0.361 24,507,331 0.3098 1.33%
2024-01-23 0 0.375 0.375 0.395 0.375 0.415 11,725,500 4,513,385 0.3849 0.352 0.352 0.371 0.352 0.390 12,491,772 0.3613 -3.85%
2024-01-22 0 0.390 0.390 0.405 0.390 0.480 21,262,500 8,569,052 0.4030 0.366 0.366 0.380 0.366 0.451 22,652,023 0.3783 -16.13%
2024-01-19 0 0.465 0.460 0.490 0.455 0.540 6,957,500 3,354,920 0.4822 0.436 0.432 0.460 0.427 0.507 7,412,179 0.4526 -15.45%
2024-01-18 0 0.550 0.540 0.560 0.550 0.580 702,500 391,945 0.5579 0.516 0.507 0.526 0.516 0.544 748,409 0.5237 1.85%
2024-01-17 0 0.540 0.540 0.560 0.540 0.590 583,500 323,645 0.5547 0.507 0.507 0.526 0.507 0.554 621,632 0.5206 -3.57%
2024-01-16 0 0.560 0.550 0.620 0.550 0.580 1,181,500 656,570 0.5557 0.526 0.516 0.582 0.516 0.544 1,258,712 0.5216 -3.45%
2024-01-15 0 0.580 0.580 0.600 0.580 0.600 227,000 134,445 0.5923 0.544 0.544 0.563 0.544 0.563 241,835 0.5559 -1.69%
2024-01-12 0 0.590 0.590 0.600 0.590 0.610 48,500 28,730 0.5924 0.554 0.554 0.563 0.554 0.573 51,670 0.5560 -3.28%
2024-01-11 0 0.610 0.590 0.610 0.590 0.610 1,500 895 0.5967 0.573 0.554 0.573 0.554 0.573 1,598 0.5601 3.39%
2024-01-10 0 0.590 0.590 0.610 0.590 0.600 221,000 131,600 0.5955 0.554 0.554 0.573 0.554 0.563 235,443 0.5589 -3.28%
2024-01-09 0 0.610 0.600 0.610 0.580 0.610 1,198,500 717,900 0.5990 0.573 0.563 0.573 0.544 0.573 1,276,823 0.5623 3.39%
2024-01-08 0 0.590 0.590 0.610 0.580 0.630 1,204,500 715,295 0.5939 0.554 0.554 0.573 0.544 0.591 1,283,215 0.5574 -1.67%
2024-01-05 0 0.600 0.600 0.620 0.590 0.650 4,727,000 2,875,875 0.6084 0.563 0.563 0.582 0.554 0.610 5,035,914 0.5711 -7.69%
2024-01-04 0 0.650 0.630 0.650 0.620 0.660 1,265,000 811,490 0.6415 0.610 0.591 0.610 0.582 0.620 1,347,669 0.6021 1.56%
2024-01-03 0 0.640 0.630 0.640 0.610 0.710 6,745,500 4,279,490 0.6344 0.601 0.591 0.601 0.573 0.666 7,186,324 0.5955 -12.33%
2024-01-02 0 0.730 0.700 0.740 0.730 0.750 70,000 51,180 0.7311 0.685 0.657 0.695 0.685 0.704 74,575 0.6863 -2.67%
2023-12-29 0 0.750 0.720 0.750 0.730 0.750 861,500 642,300 0.7456 0.704 0.676 0.704 0.685 0.704 917,800 0.6998 2.74%
2023-12-28 0 0.730 0.710 0.730 0.680 0.750 489,500 358,520 0.7324 0.685 0.666 0.685 0.638 0.704 521,489 0.6875 4.29%
2023-12-27 0 0.700 0.670 0.700 0.660 0.700 75,000 51,500 0.6867 0.657 0.629 0.657 0.620 0.657 79,901 0.6445 6.06%
2023-12-22 0 0.660 0.650 0.660 0.600 0.710 1,272,000 792,795 0.6233 0.620 0.610 0.620 0.563 0.666 1,355,126 0.5850 -1.49%
2023-12-21 0 0.670 0.680 0.690 0.600 0.680 358,000 229,470 0.6410 0.629 0.638 0.648 0.563 0.638 381,396 0.6017 -5.63%
2023-12-20 0 0.710 0.670 0.710 0.700 0.720 78,500 55,950 0.7127 0.666 0.629 0.666 0.657 0.676 83,630 0.6690 1.43%
2023-12-19 0 0.700 0.690 0.700 0.700 0.720 3,500 2,480 0.7086 0.657 0.648 0.657 0.657 0.676 3,729 0.6651 -2.78%
2023-12-18 0 0.720 0.700 0.720 0.700 0.720 165,500 119,060 0.7194 0.676 0.657 0.676 0.657 0.676 176,316 0.6753 -1.37%
2023-12-15 0 0.730 0.720 0.730 0.700 0.740 239,350 173,531 0.7250 0.685 0.676 0.685 0.657 0.695 254,992 0.6805 4.29%
2023-12-14 0 0.700 0.700 0.710 0.700 0.730 230,000 164,115 0.7135 0.657 0.657 0.666 0.657 0.685 245,031 0.6698 -1.41%
2023-12-13 0 0.710 0.680 0.740 - - 0 0 - 0.666 0.638 0.695 - - 0 - 0.00%
2023-12-12 0 0.710 0.700 0.740 0.700 0.710 437,000 307,265 0.7031 0.666 0.657 0.695 0.657 0.666 465,558 0.6600 1.43%
2023-12-11 0 0.700 0.700 0.710 0.690 0.700 208,000 145,420 0.6991 0.657 0.657 0.666 0.648 0.657 221,593 0.6562 -2.78%
2023-12-08 0 0.720 0.720 0.750 0.700 0.750 167,500 120,060 0.7168 0.676 0.676 0.704 0.657 0.704 178,446 0.6728 1.41%
2023-12-07 0 0.710 0.710 0.720 0.710 0.750 60,000 42,925 0.7154 0.666 0.666 0.676 0.666 0.704 63,921 0.6715 -5.33%
2023-12-06 0 0.750 0.730 0.750 0.700 0.750 29,500 21,125 0.7161 0.704 0.685 0.704 0.657 0.704 31,428 0.6722 7.14%
2023-12-05 0 0.700 0.700 0.710 0.700 0.710 128,000 90,685 0.7085 0.657 0.657 0.666 0.657 0.666 136,365 0.6650 -2.78%
2023-12-04 0 0.720 0.720 0.740 0.720 0.750 312,500 231,120 0.7396 0.676 0.676 0.695 0.676 0.704 332,922 0.6942 -7.69%
2023-12-01 0 0.780 0.750 0.780 0.740 0.780 62,000 46,670 0.7527 0.732 0.704 0.732 0.695 0.732 66,052 0.7066 4.00%
2023-11-30 0 0.750 0.750 0.760 0.750 0.760 10,500 7,915 0.7538 0.704 0.704 0.713 0.704 0.713 11,186 0.7076 -1.32%
2023-11-29 0 0.760 0.760 0.770 0.750 0.790 105,500 80,880 0.7666 0.713 0.713 0.723 0.704 0.742 112,395 0.7196 -5.00%
2023-11-28 0 0.800 0.790 0.800 0.770 0.810 192,000 152,275 0.7931 0.751 0.742 0.751 0.723 0.760 204,547 0.7444 -1.23%
2023-11-27 0 0.810 0.800 0.810 0.800 0.810 37,000 29,720 0.8032 0.760 0.751 0.760 0.751 0.760 39,418 0.7540 -1.22%
2023-11-24 0 0.820 0.810 0.820 0.800 0.830 293,500 239,470 0.8159 0.770 0.760 0.770 0.751 0.779 312,680 0.7659 0.00%
2023-11-23 0 0.820 0.810 0.820 0.800 0.880 4,521,000 3,771,295 0.8342 0.770 0.760 0.770 0.751 0.826 4,816,451 0.7830 1.23%
2023-11-22 0 0.810 0.760 0.810 0.750 0.830 121,000 92,415 0.7638 0.760 0.713 0.760 0.704 0.779 128,907 0.7169 2.53%
2023-11-21 0 0.790 0.820 0.840 0.780 0.850 270,000 222,645 0.8246 0.742 0.770 0.788 0.732 0.798 287,645 0.7740 -2.47%
2023-11-20 0 0.810 0.770 0.820 0.810 0.830 13,000 10,630 0.8177 0.760 0.723 0.770 0.760 0.779 13,850 0.7675 2.53%
2023-11-17 0 0.790 0.770 0.790 0.790 0.840 100,500 79,705 0.7931 0.742 0.723 0.742 0.742 0.788 107,068 0.7444 -2.47%
2023-11-16 0 0.810 0.790 0.810 0.790 0.810 2,500 1,985 0.7940 0.760 0.742 0.760 0.742 0.760 2,663 0.7453 1.25%
2023-11-15 0 0.800 0.790 0.800 0.770 0.810 120,000 94,870 0.7906 0.751 0.742 0.751 0.723 0.760 127,842 0.7421 -1.23%
2023-11-14 0 0.810 0.790 0.830 - - 0 0 - 0.760 0.742 0.779 - - 0 - 0.00%
2023-11-13 0 0.810 0.790 0.810 - - 0 0 - 0.760 0.742 0.760 - - 0 - 0.00%
2023-11-10 0 0.810 0.790 0.820 - - 0 0 - 0.760 0.742 0.770 - - 0 - 0.00%
2023-11-09 0 0.810 0.790 0.840 0.810 0.820 50,000 40,765 0.8153 0.760 0.742 0.788 0.760 0.770 53,268 0.7653 -4.71%
2023-11-08 0 0.850 0.850 0.890 0.830 0.850 111,000 93,290 0.8405 0.798 0.798 0.835 0.779 0.798 118,254 0.7889 2.41%
2023-11-07 0 0.830 0.780 0.830 0.800 0.830 11,000 8,880 0.8073 0.779 0.732 0.779 0.751 0.779 11,719 0.7578 3.75%
2023-11-06 0 0.800 0.790 0.800 0.790 0.820 746,000 596,305 0.7993 0.751 0.742 0.751 0.742 0.770 794,752 0.7503 1.27%
2023-11-03 0 0.790 0.780 0.800 0.790 0.790 91,500 72,285 0.7900 0.742 0.732 0.751 0.742 0.742 97,480 0.7415 0.00%
2023-11-02 0 0.790 0.780 0.790 0.780 0.790 356,500 278,170 0.7803 0.742 0.732 0.742 0.732 0.742 379,798 0.7324 2.60%
2023-11-01 0 0.770 0.770 0.790 0.770 0.790 61,500 48,155 0.7830 0.723 0.723 0.742 0.723 0.742 65,519 0.7350 -1.28%
2023-10-31 0 0.780 0.780 0.790 0.780 0.830 70,500 56,785 0.8055 0.732 0.732 0.742 0.732 0.779 75,107 0.7561 -3.70%
2023-10-30 0 0.810 0.790 0.850 - - 34 25 0.7353 0.760 0.742 0.798 - - 36 0.6902 0.00%
2023-10-27 0 0.810 0.770 0.810 0.780 0.850 203,000 167,280 0.8240 0.760 0.723 0.760 0.732 0.798 216,266 0.7735 -4.71%
2023-10-26 0 0.850 0.810 0.850 0.830 0.860 116,000 99,090 0.8542 0.798 0.760 0.798 0.779 0.807 123,581 0.8018 0.00%
2023-10-25 0 0.850 0.810 0.860 0.850 0.850 30,000 25,500 0.8500 0.798 0.760 0.807 0.798 0.798 31,961 0.7979 -3.41%
2023-10-24 0 0.880 0.820 0.880 0.880 0.880 20,000 17,600 0.8800 0.826 0.770 0.826 0.826 0.826 21,307 0.8260 4.76%
2023-10-20 0 0.840 0.860 0.920 - - 0 0 - 0.788 0.807 0.864 - - 0 - 0.00%
2023-10-19 0 0.840 0.830 0.850 0.840 0.840 20,000 16,800 0.8400 0.788 0.779 0.798 0.788 0.788 21,307 0.7885 -1.18%
2023-10-18 0 0.850 0.810 0.850 - - 0 0 - 0.798 0.760 0.798 - - 0 - 0.00%
2023-10-17 0 0.850 0.830 0.850 0.850 0.850 20,000 17,000 0.8500 0.798 0.779 0.798 0.798 0.798 21,307 0.7979 3.66%
2023-10-16 0 0.820 0.820 0.870 0.810 0.830 218,500 177,940 0.8144 0.770 0.770 0.817 0.760 0.779 232,779 0.7644 -1.20%
2023-10-13 0 0.830 0.830 0.840 0.830 0.840 54,500 45,700 0.8385 0.779 0.779 0.788 0.779 0.788 58,062 0.7871 -2.35%
2023-10-12 0 0.850 0.840 0.860 0.850 0.870 48,000 41,080 0.8558 0.798 0.788 0.807 0.798 0.817 51,137 0.8033 1.19%
2023-10-11 0 0.840 0.840 0.870 0.840 0.870 235,500 201,380 0.8551 0.788 0.788 0.817 0.788 0.817 250,890 0.8027 1.20%
2023-10-10 0 0.830 0.830 0.870 0.830 0.840 154,000 129,355 0.8400 0.779 0.779 0.817 0.779 0.788 164,064 0.7884 -1.19%
2023-10-09 0 0.840 0.840 0.950 0.830 0.830 30,000 24,900 0.8300 0.788 0.788 0.892 0.779 0.779 31,961 0.7791 -1.18%
2023-10-06 0 0.850 0.850 0.870 0.850 0.870 240,000 206,345 0.8598 0.798 0.798 0.817 0.798 0.817 255,684 0.8070 -2.30%
2023-10-05 0 0.870 0.850 0.870 0.840 0.870 100,000 85,330 0.8533 0.817 0.798 0.817 0.788 0.817 106,535 0.8010 2.35%
2023-10-04 0 0.850 0.850 0.860 0.850 0.860 106,000 90,740 0.8560 0.798 0.798 0.807 0.798 0.807 112,927 0.8035 -3.41%
2023-10-03 0 0.880 0.880 0.890 0.870 0.900 229,500 204,250 0.8900 0.826 0.826 0.835 0.817 0.845 244,498 0.8354 -3.30%
2023-09-29 0 0.910 0.890 0.920 0.870 0.910 107,500 95,380 0.8873 0.854 0.835 0.864 0.817 0.854 114,525 0.8328 4.60%
2023-09-28 0 0.870 0.850 0.870 0.860 0.880 41,500 36,290 0.8745 0.817 0.798 0.817 0.807 0.826 44,212 0.8208 1.16%
2023-09-27 0 0.860 0.860 0.880 0.850 0.920 112,500 98,160 0.8725 0.807 0.807 0.826 0.798 0.864 119,852 0.8190 0.00%
2023-09-26 0 0.860 0.860 0.880 0.840 0.880 416,000 357,160 0.8586 0.807 0.807 0.826 0.788 0.826 443,186 0.8059 -3.37%
2023-09-25 0 0.890 0.880 0.920 0.860 0.890 27,000 23,710 0.8781 0.835 0.826 0.864 0.807 0.835 28,764 0.8243 -5.32%
2023-09-22 0 0.940 0.910 0.940 0.900 0.940 27,000 24,800 0.9185 0.882 0.854 0.882 0.845 0.882 28,764 0.8622 4.44%
2023-09-21 0 0.900 0.890 0.900 0.880 0.990 334,500 307,495 0.9193 0.845 0.835 0.845 0.826 0.929 356,360 0.8629 -4.26%
2023-09-20 0 0.940 0.940 0.960 0.930 0.960 65,000 61,845 0.9515 0.882 0.882 0.901 0.873 0.901 69,248 0.8931 -2.08%
2023-09-19 0 0.960 0.960 0.970 0.930 0.970 370,500 354,790 0.9576 0.901 0.901 0.910 0.873 0.910 394,712 0.8989 0.00%
2023-09-18 0 0.960 0.960 0.990 0.960 1.080 144,000 140,945 0.9788 0.901 0.901 0.929 0.901 1.014 153,411 0.9187 -4.00%
2023-09-15 0 1.000 0.990 1.000 1.000 1.010 163,000 163,130 1.0008 0.939 0.929 0.939 0.939 0.948 173,652 0.9394 0.00%
2023-09-14 0 1.000 0.990 1.000 1.000 1.050 426,500 434,400 1.0185 0.939 0.929 0.939 0.939 0.986 454,372 0.9560 -4.76%
2023-09-13 0 1.050 1.050 1.060 1.030 1.090 596,000 630,050 1.0571 0.986 0.986 0.995 0.967 1.023 634,949 0.9923 1.94%
2023-09-12 0 1.030 1.030 1.050 0.970 1.100 2,085,500 2,149,775 1.0308 0.967 0.967 0.986 0.910 1.033 2,221,789 0.9676 3.00%
2023-09-11 0 1.000 0.980 1.020 0.970 1.000 261,000 255,470 0.9788 0.939 0.920 0.957 0.910 0.939 278,057 0.9188 2.04%
2023-09-07 0 0.980 0.980 1.000 0.980 1.060 1,040,000 1,051,435 1.0110 0.920 0.920 0.939 0.920 0.995 1,107,965 0.9490 -5.77%
2023-09-06 0 1.040 1.040 1.060 0.990 1.090 841,884 878,696 1.0437 0.976 0.976 0.995 0.929 1.023 896,902 0.9797 6.12%
2023-09-05 0 0.980 0.980 0.990 0.980 1.000 420,000 413,970 0.9856 0.920 0.920 0.929 0.920 0.939 447,447 0.9252 -1.01%
2023-09-04 0 0.990 0.990 1.000 0.980 1.020 2,991,500 2,971,705 0.9934 0.929 0.929 0.939 0.920 0.957 3,186,997 0.9324 1.02%
2023-08-31 0 0.980 0.980 0.990 0.980 1.010 269,500 267,115 0.9912 0.920 0.920 0.929 0.920 0.948 287,112 0.9304 -2.00%
2023-08-30 0 1.000 1.000 1.010 0.980 1.020 223,000 224,140 1.0051 0.939 0.939 0.948 0.920 0.957 237,573 0.9435 1.01%
2023-08-29 0 0.990 0.980 0.990 0.950 1.000 154,500 151,005 0.9774 0.929 0.920 0.929 0.892 0.939 164,597 0.9174 2.06%
2023-08-28 0 0.970 0.970 0.980 0.970 1.020 1,517,000 1,514,510 0.9984 0.910 0.910 0.920 0.910 0.957 1,616,137 0.9371 -1.02%
2023-08-25 0 0.980 0.980 1.000 0.980 1.030 344,500 344,415 0.9998 0.920 0.920 0.939 0.920 0.967 367,013 0.9384 -3.92%
2023-08-24 0 1.020 1.010 1.020 1.010 1.030 603,000 619,030 1.0266 0.957 0.948 0.957 0.948 0.967 642,407 0.9636 0.99%
2023-08-23 0 1.010 1.010 1.040 1.010 1.060 857,000 883,715 1.0312 0.948 0.948 0.976 0.948 0.995 913,006 0.9679 -8.18%
2023-08-22 0 1.100 1.090 1.100 1.040 1.200 2,016,500 2,198,480 1.0902 1.033 1.023 1.033 0.976 1.126 2,148,280 1.0234 -8.33%
2023-08-21 0 1.200 1.160 1.200 1.160 1.280 419,000 506,140 1.2080 1.126 1.089 1.126 1.089 1.201 446,382 1.1339 -6.98%
2023-08-18 0 1.290 1.260 1.300 1.240 1.290 114,500 143,960 1.2573 1.211 1.183 1.220 1.164 1.211 121,983 1.1802 2.38%
2023-08-17 0 1.260 1.250 1.270 1.240 1.280 105,000 131,085 1.2484 1.183 1.173 1.192 1.164 1.201 111,862 1.1718 -2.33%
2023-08-16 0 1.290 1.290 1.300 1.280 1.350 118,000 153,685 1.3024 1.211 1.211 1.220 1.201 1.267 125,711 1.2225 0.78%
2023-08-15 0 1.280 1.280 1.320 1.240 1.290 124,500 158,290 1.2714 1.201 1.201 1.239 1.164 1.211 132,636 1.1934 -3.03%
2023-08-14 0 1.320 1.320 1.340 1.300 1.380 150,008 197,020 1.3134 1.239 1.239 1.258 1.220 1.295 159,811 1.2328 -2.22%
2023-08-11 0 1.350 1.350 1.360 1.350 1.360 134,000 182,045 1.3585 1.267 1.267 1.277 1.267 1.277 142,757 1.2752 -2.88%
2023-08-10 0 1.390 1.370 1.390 1.350 1.430 155,000 211,140 1.3622 1.305 1.286 1.305 1.267 1.342 165,129 1.2786 0.72%
2023-08-09 0 1.380 1.380 1.430 1.380 1.470 21,000 29,425 1.4012 1.295 1.295 1.342 1.295 1.380 22,372 1.3152 0.73%
2023-08-08 0 1.370 1.370 1.460 1.360 1.400 78,500 108,120 1.3773 1.286 1.286 1.370 1.277 1.314 83,630 1.2928 -2.84%
2023-08-07 0 1.410 1.410 1.440 1.410 1.410 3,500 4,935 1.4100 1.324 1.324 1.352 1.324 1.324 3,729 1.3235 -2.76%
2023-08-04 0 1.450 1.420 1.490 1.420 1.450 64,400 93,130 1.4461 1.361 1.333 1.399 1.333 1.361 68,609 1.3574 0.00%
2023-08-03 0 1.450 1.430 1.450 1.420 1.450 212,500 305,070 1.4356 1.361 1.342 1.361 1.333 1.361 226,387 1.3476 0.00%
2023-08-02 0 1.450 1.450 1.460 1.430 1.500 68,500 100,475 1.4668 1.361 1.361 1.370 1.342 1.408 72,977 1.3768 -0.68%
2023-08-01 0 1.460 1.460 1.490 1.450 1.530 91,500 135,895 1.4852 1.370 1.370 1.399 1.361 1.436 97,480 1.3941 -2.67%
2023-07-31 0 1.500 1.490 1.500 1.450 1.530 361,035 539,222 1.4935 1.408 1.399 1.408 1.361 1.436 384,629 1.4019 3.45%
2023-07-28 0 1.450 1.420 1.450 1.410 1.460 198,500 285,920 1.4404 1.361 1.333 1.361 1.324 1.370 211,472 1.3520 3.57%
2023-07-27 0 1.400 1.400 1.410 1.360 1.430 495,500 694,455 1.4015 1.314 1.314 1.324 1.277 1.342 527,881 1.3156 -0.71%
2023-07-26 0 1.410 1.410 1.420 1.350 1.440 133,000 182,305 1.3707 1.324 1.324 1.333 1.267 1.352 141,692 1.2866 -2.08%
2023-07-25 0 1.440 1.420 1.440 1.390 1.440 515,000 728,850 1.4152 1.352 1.333 1.352 1.305 1.352 548,656 1.3284 5.88%
2023-07-24 0 1.360 1.350 1.390 1.310 1.390 355,000 471,910 1.3293 1.277 1.267 1.305 1.230 1.305 378,200 1.2478 2.26%
2023-07-21 0 1.330 1.330 1.420 1.310 1.380 280,000 373,490 1.3339 1.248 1.248 1.333 1.230 1.295 298,298 1.2521 -3.62%
2023-07-20 0 1.380 1.380 1.430 1.360 1.390 57,500 78,950 1.3730 1.295 1.295 1.342 1.277 1.305 61,258 1.2888 -0.72%
2023-07-19 0 1.390 1.400 1.430 1.390 1.420 150,000 208,770 1.3918 1.305 1.314 1.342 1.305 1.333 159,803 1.3064 0.00%
2023-07-18 0 1.390 1.390 1.430 1.390 1.450 189,192 265,913 1.4055 1.305 1.305 1.342 1.305 1.361 201,556 1.3193 -7.33%
2023-07-14 0 1.500 1.480 1.500 - - 0 0 - 1.408 1.389 1.408 - - 0 - -2.60%
2023-07-13 0 1.540 1.510 1.560 1.440 1.540 230,000 336,965 1.4651 1.446 1.417 1.464 1.352 1.446 245,031 1.3752 4.76%
2023-07-12 0 1.470 1.460 1.480 1.460 1.470 124,000 181,745 1.4657 1.380 1.370 1.389 1.370 1.380 132,104 1.3758 0.00%
2023-07-11 0 1.470 1.450 1.470 1.400 1.480 674,500 949,720 1.4080 1.380 1.361 1.380 1.314 1.389 718,579 1.3217 -0.68%
2023-07-10 0 1.480 1.460 1.480 1.470 1.480 11,500 17,010 1.4791 1.389 1.370 1.389 1.380 1.389 12,252 1.3884 0.00%
2023-07-07 0 1.480 1.470 1.490 1.460 1.490 208,500 308,450 1.4794 1.389 1.380 1.399 1.370 1.399 222,126 1.3886 0.00%
2023-07-06 0 1.480 1.420 1.480 1.420 1.480 124,000 178,300 1.4379 1.389 1.333 1.389 1.333 1.389 132,104 1.3497 1.37%
2023-07-05 0 1.460 1.460 1.520 1.450 1.480 45,500 66,080 1.4523 1.370 1.370 1.427 1.361 1.389 48,473 1.3632 -1.35%
2023-07-04 0 1.480 1.480 1.530 1.460 1.480 75,000 109,600 1.4613 1.389 1.389 1.436 1.370 1.389 79,901 1.3717 -2.63%
2023-07-03 0 1.520 1.500 1.520 1.510 1.540 26,500 40,080 1.5125 1.427 1.408 1.427 1.417 1.446 28,232 1.4197 2.01%
2023-06-30 0 1.490 1.480 1.490 1.480 1.490 44,000 65,550 1.4898 1.399 1.389 1.399 1.389 1.399 46,875 1.3984 2.05%
2023-06-29 0 1.460 1.450 1.460 1.460 1.490 48,500 71,380 1.4718 1.370 1.361 1.370 1.370 1.399 51,670 1.3815 -2.01%
2023-06-28 0 1.490 1.480 1.520 1.480 1.530 38,500 58,105 1.5092 1.399 1.389 1.427 1.389 1.436 41,016 1.4166 -2.61%
2023-06-27 0 1.530 1.540 1.550 1.520 1.520 38,000 57,560 1.5147 1.436 1.446 1.455 1.427 1.427 40,483 1.4218 3.38%
2023-06-26 0 1.480 1.480 1.550 - - 0 0 - 1.389 1.389 1.455 - - 0 - 0.00%
2023-06-23 0 1.480 1.480 1.520 1.470 1.500 49,002 73,412 1.4981 1.389 1.389 1.427 1.380 1.408 52,204 1.4062 -3.27%
2023-06-21 0 1.530 1.480 1.530 1.480 1.530 168,000 252,485 1.5029 1.436 1.389 1.436 1.389 1.436 178,979 1.4107 0.00%
2023-06-20 0 1.530 1.520 1.550 1.530 1.530 500 765 1.5300 1.436 1.427 1.455 1.436 1.436 533 1.4361 -1.92%
2023-06-19 0 1.560 1.530 1.570 1.530 1.580 61,500 95,445 1.5520 1.464 1.436 1.474 1.436 1.483 65,519 1.4568 -1.89%
2023-06-16 0 1.590 1.570 1.590 1.530 1.590 121,000 185,975 1.5370 1.492 1.474 1.492 1.436 1.492 128,907 1.4427 1.92%
2023-06-15 0 1.560 1.500 1.560 1.500 1.560 84,000 126,735 1.5088 1.464 1.408 1.464 1.408 1.464 89,489 1.4162 3.31%
2023-06-14 0 1.510 1.510 1.530 1.510 1.580 69,500 106,060 1.5260 1.417 1.417 1.436 1.417 1.483 74,042 1.4324 -4.43%
2023-06-13 0 1.580 1.560 1.580 1.530 1.590 180,500 281,515 1.5596 1.483 1.464 1.483 1.436 1.492 192,296 1.4640 3.27%
2023-06-12 0 1.530 1.530 1.570 1.510 1.590 108,500 165,855 1.5286 1.436 1.436 1.474 1.417 1.492 115,591 1.4348 -1.92%
2023-06-09 0 1.560 1.550 1.560 1.540 1.660 68,000 107,650 1.5831 1.464 1.455 1.464 1.446 1.558 72,444 1.4860 1.30%
2023-06-08 0 1.540 1.520 1.540 1.490 1.540 148,684 225,965 1.5198 1.446 1.427 1.446 1.399 1.446 158,401 1.4265 2.67%
2023-06-07 0 1.500 1.500 1.510 1.480 1.520 74,000 111,120 1.5016 1.408 1.408 1.417 1.389 1.427 78,836 1.4095 0.67%
2023-06-06 0 1.490 1.470 1.490 1.470 1.490 80,500 119,060 1.4790 1.399 1.380 1.399 1.380 1.399 85,761 1.3883 2.05%
2023-06-05 0 1.460 1.450 1.490 1.450 1.460 93,500 136,440 1.4593 1.370 1.361 1.399 1.361 1.370 99,610 1.3697 -2.67%
2023-06-02 0 1.500 1.500 1.550 1.470 1.550 178,500 268,720 1.5054 1.408 1.408 1.455 1.380 1.455 190,165 1.4131 0.67%
2023-06-01 0 1.490 1.490 1.520 1.460 1.520 120,000 178,020 1.4835 1.399 1.399 1.427 1.370 1.427 127,842 1.3925 0.74%
2023-05-31 0 1.620 1.620 1.640 1.610 1.630 134,000 217,420 1.6225 1.388 1.388 1.405 1.380 1.397 156,367 1.3904 0.00%
2023-05-30 0 1.620 1.620 1.640 1.580 1.630 145,000 232,450 1.6031 1.388 1.388 1.405 1.354 1.397 169,203 1.3738 1.25%
2023-05-29 0 1.600 1.590 1.600 1.580 1.730 262,500 426,760 1.6258 1.371 1.363 1.371 1.354 1.483 306,315 1.3932 -4.19%
2023-05-25 0 1.670 1.630 1.670 1.630 1.680 190,200 313,343 1.6474 1.431 1.397 1.431 1.397 1.440 221,947 1.4118 -1.18%
2023-05-24 0 1.690 1.670 1.690 1.690 1.730 1,500 2,575 1.7167 1.448 1.431 1.448 1.448 1.483 1,750 1.4711 -0.59%
2023-05-23 0 1.700 1.680 1.750 1.700 1.710 32,500 55,350 1.7031 1.457 1.440 1.500 1.457 1.465 37,925 1.4595 -0.58%
2023-05-22 0 1.710 1.710 1.750 1.710 1.750 128,500 220,755 1.7179 1.465 1.465 1.500 1.465 1.500 149,949 1.4722 1.18%
2023-05-19 0 1.690 1.680 1.690 1.650 1.700 510,500 862,725 1.6900 1.448 1.440 1.448 1.414 1.457 595,710 1.4482 0.60%
2023-05-18 0 1.680 1.680 1.750 1.680 1.700 38,500 64,880 1.6852 1.440 1.440 1.500 1.440 1.457 44,926 1.4441 -1.18%
2023-05-17 0 1.700 1.690 1.710 1.660 1.700 58,000 97,515 1.6813 1.457 1.448 1.465 1.423 1.457 67,681 1.4408 1.80%
2023-05-16 0 1.670 1.650 1.670 1.650 1.780 589,000 988,130 1.6776 1.431 1.414 1.431 1.414 1.525 687,313 1.4377 0.00%
2023-05-15 0 1.670 1.680 1.690 1.670 1.710 317,500 533,590 1.6806 1.431 1.440 1.448 1.431 1.465 370,496 1.4402 -1.18%
2023-05-12 0 1.690 1.680 1.750 1.690 1.730 93,500 158,965 1.7002 1.448 1.440 1.500 1.448 1.483 109,107 1.4570 -1.17%
2023-05-11 0 1.710 1.710 1.730 1.690 1.750 147,500 256,625 1.7398 1.465 1.465 1.483 1.448 1.500 172,120 1.4910 0.00%
2023-05-10 0 1.710 1.710 1.770 - - 0 0 - 1.465 1.465 1.517 - - 0 - 0.59%
2023-05-09 0 1.700 1.690 1.720 1.690 1.720 373,000 635,810 1.7046 1.457 1.448 1.474 1.448 1.474 435,260 1.4608 0.00%
2023-05-08 0 1.700 1.710 1.730 1.700 1.730 132,000 226,105 1.7129 1.457 1.465 1.483 1.457 1.483 154,033 1.4679 -0.58%
2023-05-05 0 1.710 1.700 1.710 1.700 1.770 558,500 963,615 1.7254 1.465 1.457 1.465 1.457 1.517 651,722 1.4786 0.00%
2023-05-04 0 1.710 1.680 1.720 1.700 1.720 509,500 875,265 1.7179 1.465 1.440 1.474 1.457 1.474 594,544 1.4722 0.59%
2023-05-03 0 1.700 1.700 1.710 1.650 1.700 245,500 412,440 1.6800 1.457 1.457 1.465 1.414 1.457 286,478 1.4397 0.00%
2023-05-02 0 1.700 1.710 1.740 1.670 1.740 267,500 457,810 1.7114 1.457 1.465 1.491 1.431 1.491 312,150 1.4666 -2.30%
2023-04-28 0 1.740 1.710 1.740 1.710 1.750 393,000 678,375 1.7261 1.491 1.465 1.491 1.465 1.500 458,598 1.4792 0.58%
2023-04-27 0 1.730 1.710 1.730 1.690 1.730 272,500 465,415 1.7079 1.483 1.465 1.483 1.448 1.483 317,985 1.4636 1.17%
2023-04-26 0 1.710 1.710 1.730 1.700 1.740 211,000 363,880 1.7245 1.465 1.465 1.483 1.457 1.491 246,219 1.4779 -1.72%
2023-04-25 0 1.740 1.720 1.750 1.700 1.790 574,000 982,014 1.7108 1.491 1.474 1.500 1.457 1.534 669,810 1.4661 -0.57%
2023-04-24 0 1.750 1.730 1.780 1.730 1.790 364,000 635,050 1.7446 1.500 1.483 1.525 1.483 1.534 424,757 1.4951 -0.57%
2023-04-21 0 1.760 1.740 1.760 1.730 1.810 169,500 296,720 1.7506 1.508 1.491 1.508 1.483 1.551 197,792 1.5002 0.00%
2023-04-20 0 1.760 1.760 1.790 1.760 1.790 31,000 54,865 1.7698 1.508 1.508 1.534 1.508 1.534 36,174 1.5167 0.00%
2023-04-19 0 1.760 1.760 1.790 1.750 1.790 504,500 893,850 1.7718 1.508 1.508 1.534 1.500 1.534 588,709 1.5183 -3.83%
2023-04-18 0 1.830 1.810 1.830 1.780 1.830 102,500 184,755 1.8025 1.568 1.551 1.568 1.525 1.568 119,609 1.5447 2.23%
2023-04-17 0 1.790 1.790 1.810 1.760 1.850 223,500 397,055 1.7765 1.534 1.534 1.551 1.508 1.585 260,806 1.5224 -0.56%
2023-04-14 0 1.800 1.800 1.840 1.800 1.910 416,500 766,070 1.8393 1.543 1.543 1.577 1.543 1.637 486,020 1.5762 -4.76%
2023-04-13 0 1.890 1.860 1.890 1.810 1.900 300,000 550,850 1.8362 1.620 1.594 1.620 1.551 1.628 350,075 1.5735 0.53%
2023-04-12 0 1.880 1.840 1.880 1.810 1.940 515,000 957,845 1.8599 1.611 1.577 1.611 1.551 1.663 600,962 1.5939 -1.57%
2023-04-11 0 1.910 1.880 1.910 1.800 1.920 393,500 734,170 1.8657 1.637 1.611 1.637 1.543 1.645 459,181 1.5989 8.52%
2023-04-06 0 1.760 1.760 1.790 1.720 1.800 413,500 724,700 1.7526 1.508 1.508 1.534 1.474 1.543 482,520 1.5019 -2.22%
2023-04-04 0 1.800 1.780 1.800 1.740 1.810 504,500 890,430 1.7650 1.543 1.525 1.543 1.491 1.551 588,709 1.5125 -0.55%
2023-04-03 0 1.810 1.800 1.810 1.710 1.950 1,746,800 3,176,372 1.8184 1.551 1.543 1.551 1.465 1.671 2,038,368 1.5583 6.47%
2023-03-31 0 1.700 1.690 1.700 1.690 1.770 733,000 1,258,330 1.7167 1.457 1.448 1.457 1.448 1.517 855,349 1.4711 -5.56%
2023-03-30 0 1.800 1.750 1.800 1.700 1.800 1,013,000 1,766,750 1.7441 1.543 1.500 1.543 1.457 1.543 1,182,086 1.4946 4.05%
2023-03-29 0 1.730 1.730 1.780 1.670 1.780 845,000 1,470,685 1.7405 1.483 1.483 1.525 1.431 1.525 986,044 1.4915 0.00%
2023-03-28 0 1.730 1.730 1.740 1.720 2.120 5,592,500 9,992,600 1.7868 1.483 1.483 1.491 1.474 1.817 6,525,976 1.5312 -22.42%
2023-03-27 0 2.230 2.230 2.260 2.230 2.260 63,000 141,920 2.2527 1.911 1.911 1.937 1.911 1.937 73,516 1.9305 0.45%
2023-03-24 0 2.220 2.220 2.230 2.210 2.340 380,000 853,015 2.2448 1.902 1.902 1.911 1.894 2.005 443,428 1.9237 -5.13%
2023-03-23 0 2.340 2.340 2.350 2.300 2.400 173,500 403,195 2.3239 2.005 2.005 2.014 1.971 2.057 202,460 1.9915 -2.50%
2023-03-22 0 2.400 2.390 2.400 2.320 2.410 258,500 609,280 2.3570 2.057 2.048 2.057 1.988 2.065 301,648 2.0198 0.42%
2023-03-21 0 2.390 2.370 2.390 2.360 2.430 110,300 263,179 2.3860 2.048 2.031 2.048 2.022 2.082 128,711 2.0447 0.42%
2023-03-20 0 2.380 2.320 2.380 2.300 2.400 56,000 133,965 2.3922 2.040 1.988 2.040 1.971 2.057 65,347 2.0500 -0.42%
2023-03-17 0 2.390 2.390 2.410 2.390 2.460 145,500 352,525 2.4229 2.048 2.048 2.065 2.048 2.108 169,786 2.0763 -0.42%
2023-03-16 0 2.400 2.260 2.410 2.400 2.400 500 1,200 2.4000 2.057 1.937 2.065 2.057 2.057 583 2.0567 3.00%
2023-03-15 0 2.330 2.320 2.370 2.330 2.360 18,000 42,270 2.3483 1.997 1.988 2.031 1.997 2.022 21,004 2.0124 0.87%
2023-03-14 0 2.310 2.270 2.340 2.210 2.340 213,500 490,695 2.2983 1.980 1.945 2.005 1.894 2.005 249,137 1.9696 -0.43%
2023-03-13 0 2.320 2.320 2.380 2.320 2.430 176,000 414,250 2.3537 1.988 1.988 2.040 1.988 2.082 205,377 2.0170 -2.11%
2023-03-10 0 2.370 2.370 2.420 2.350 2.430 118,000 281,945 2.3894 2.031 2.031 2.074 2.014 2.082 137,696 2.0476 -2.87%
2023-03-09 0 2.440 2.430 2.440 2.440 2.600 1,548,620 3,861,476 2.4935 2.091 2.082 2.091 2.091 2.228 1,807,109 2.1368 -5.79%
2023-03-08 0 2.590 2.590 2.700 2.550 2.620 158,500 410,865 2.5922 2.220 2.220 2.314 2.185 2.245 184,956 2.2214 -1.15%
2023-03-07 0 2.620 2.560 2.620 2.580 2.630 99,000 259,165 2.6178 2.245 2.194 2.245 2.211 2.254 115,525 2.2434 0.77%
2023-03-06 0 2.600 2.560 2.600 2.520 2.720 277,000 711,415 2.5683 2.228 2.194 2.228 2.160 2.331 323,236 2.2009 -1.52%
2023-03-03 0 2.640 2.640 2.700 2.530 2.700 1,092,500 2,858,665 2.6166 2.262 2.262 2.314 2.168 2.314 1,274,855 2.2423 -0.75%
2023-03-02 0 2.660 2.630 2.660 2.600 2.720 228,000 608,655 2.6695 2.280 2.254 2.280 2.228 2.331 266,057 2.2877 -3.62%
2023-03-01 0 2.760 2.740 2.760 2.570 2.760 672,500 1,769,910 2.6318 2.365 2.348 2.365 2.202 2.365 784,751 2.2554 4.55%
2023-02-28 0 2.640 2.560 2.640 2.550 2.640 369,500 955,995 2.5873 2.262 2.194 2.262 2.185 2.262 431,175 2.2172 0.76%
2023-02-27 0 2.620 2.620 2.700 2.600 2.750 274,500 722,430 2.6318 2.245 2.245 2.314 2.228 2.357 320,318 2.2553 -6.43%
2023-02-24 0 2.800 2.790 2.800 2.780 2.960 153,000 435,155 2.8442 2.399 2.391 2.399 2.382 2.537 178,538 2.4373 -5.41%
2023-02-23 0 2.960 2.880 2.960 2.900 2.990 64,500 189,365 2.9359 2.537 2.468 2.537 2.485 2.562 75,266 2.5159 1.72%
2023-02-22 0 2.910 2.850 2.910 2.850 2.910 305,000 878,585 2.8806 2.494 2.442 2.494 2.442 2.494 355,909 2.4686 0.34%
2023-02-21 0 2.900 2.880 2.900 2.880 3.020 237,000 700,450 2.9555 2.485 2.468 2.485 2.468 2.588 276,559 2.5327 -1.69%
2023-02-20 0 2.950 2.900 2.950 2.890 2.970 73,000 214,155 2.9336 2.528 2.485 2.528 2.477 2.545 85,185 2.5140 0.00%
2023-02-17 0 2.950 2.890 2.950 2.890 2.950 11,000 32,335 2.9395 2.528 2.477 2.528 2.477 2.528 12,836 2.5191 1.37%
2023-02-16 0 2.910 2.900 2.940 2.900 3.080 121,000 362,845 2.9987 2.494 2.485 2.519 2.485 2.639 141,197 2.5698 -1.02%
2023-02-15 0 2.940 2.890 2.940 2.830 3.010 194,000 564,065 2.9076 2.519 2.477 2.519 2.425 2.579 226,382 2.4917 -5.47%
2023-02-14 0 3.110 3.020 3.110 3.000 3.120 145,500 449,220 3.0874 2.665 2.588 2.665 2.571 2.674 169,786 2.6458 5.07%
2023-02-13 0 2.960 2.960 3.060 2.870 3.010 125,500 366,230 2.9182 2.537 2.537 2.622 2.459 2.579 146,448 2.5008 -0.67%
2023-02-10 0 2.980 2.930 2.980 2.900 3.090 97,500 292,515 3.0002 2.554 2.511 2.554 2.485 2.648 113,774 2.5710 -3.56%
2023-02-09 0 3.090 3.090 3.100 2.790 3.120 1,047,500 3,119,200 2.9778 2.648 2.648 2.657 2.391 2.674 1,222,344 2.5518 9.96%
2023-02-08 0 2.810 2.810 2.840 2.760 2.870 750,500 2,116,255 2.8198 2.408 2.408 2.434 2.365 2.459 875,770 2.4164 2.93%
2023-02-07 0 2.730 2.730 2.760 2.650 2.850 831,000 2,312,825 2.7832 2.340 2.340 2.365 2.271 2.442 969,707 2.3851 3.02%
2023-02-06 0 2.650 2.590 2.680 2.510 2.650 372,000 960,805 2.5828 2.271 2.220 2.297 2.151 2.271 434,093 2.2134 -0.38%
2023-02-03 0 2.660 2.600 2.660 2.510 2.820 433,500 1,143,940 2.6388 2.280 2.228 2.280 2.151 2.417 505,858 2.2614 -3.27%
2023-02-02 0 2.750 2.680 2.750 2.650 2.760 150,000 407,580 2.7172 2.357 2.297 2.357 2.271 2.365 175,037 2.3285 2.61%
2023-02-01 0 2.680 2.680 2.700 2.610 2.680 136,500 360,755 2.6429 2.297 2.297 2.314 2.237 2.297 159,284 2.2649 -0.74%
2023-01-31 0 2.700 2.660 2.700 2.630 2.740 264,000 705,005 2.6705 2.314 2.280 2.314 2.254 2.348 308,066 2.2885 -0.74%
2023-01-30 0 2.720 2.700 2.720 2.700 2.840 280,500 780,205 2.7815 2.331 2.314 2.331 2.314 2.434 327,320 2.3836 -2.51%
2023-01-27 0 2.790 2.760 2.820 2.720 2.820 343,000 959,610 2.7977 2.391 2.365 2.417 2.331 2.417 400,252 2.3975 1.82%
2023-01-26 0 2.740 2.750 2.780 2.650 2.770 406,580 1,115,596 2.7439 2.348 2.357 2.382 2.271 2.374 474,445 2.3514 3.40%
2023-01-20 0 2.650 2.640 2.660 2.570 2.660 62,000 161,945 2.6120 2.271 2.262 2.280 2.202 2.280 72,349 2.2384 1.92%
2023-01-19 0 2.600 2.600 2.650 2.500 2.650 220,000 562,860 2.5585 2.228 2.228 2.271 2.142 2.271 256,721 2.1925 0.00%
2023-01-18 0 2.600 2.550 2.600 2.570 2.670 250,000 648,970 2.5959 2.228 2.185 2.228 2.202 2.288 291,729 2.2246 -2.62%
2023-01-17 0 2.670 2.580 2.690 2.580 2.680 128,620 335,632 2.6095 2.288 2.211 2.305 2.211 2.297 150,089 2.2362 1.14%
2023-01-16 0 2.640 2.650 2.670 2.640 2.730 81,000 216,545 2.6734 2.262 2.271 2.288 2.262 2.340 94,520 2.2910 -1.49%
2023-01-13 0 2.680 2.630 2.690 2.600 2.730 203,125 537,132 2.6443 2.297 2.254 2.305 2.228 2.340 237,030 2.2661 0.37%
2023-01-12 0 2.670 2.690 2.710 2.660 2.750 179,000 483,380 2.7004 2.288 2.305 2.322 2.280 2.357 208,878 2.3142 -2.20%
2023-01-11 0 2.730 2.670 2.750 2.520 2.830 1,139,500 3,128,925 2.7459 2.340 2.288 2.357 2.160 2.425 1,329,701 2.3531 5.81%
2023-01-10 0 2.580 2.530 2.600 2.580 2.630 220,542 574,123 2.6032 2.211 2.168 2.228 2.211 2.254 257,354 2.2309 -1.53%
2023-01-09 0 2.620 2.590 2.620 2.490 2.620 537,000 1,367,115 2.5458 2.245 2.220 2.245 2.134 2.245 626,634 2.1817 5.22%
2023-01-06 0 2.490 2.480 2.490 2.460 2.600 812,500 2,052,205 2.5258 2.134 2.125 2.134 2.108 2.228 948,119 2.1645 0.40%
2023-01-05 0 2.480 2.470 2.510 2.420 2.520 469,000 1,164,290 2.4825 2.125 2.117 2.151 2.074 2.160 547,283 2.1274 1.22%
2023-01-04 0 2.450 2.450 2.470 2.320 2.470 1,681,000 4,051,140 2.4100 2.100 2.100 2.117 1.988 2.117 1,961,585 2.0652 4.70%
2023-01-03 0 2.340 2.300 2.340 2.230 2.350 277,500 633,170 2.2817 2.005 1.971 2.005 1.911 2.014 323,819 1.9553 4.00%
2022-12-30 0 2.250 2.250 2.300 2.200 2.290 500,000 1,124,415 2.2488 1.928 1.928 1.971 1.885 1.962 583,458 1.9272 4.65%
2022-12-29 0 2.150 2.150 2.280 2.110 2.150 107,000 227,210 2.1235 1.842 1.842 1.954 1.808 1.842 124,860 1.8197 0.94%
2022-12-28 0 2.130 2.130 2.210 2.130 2.230 516,500 1,132,490 2.1926 1.825 1.825 1.894 1.825 1.911 602,712 1.8790 -2.29%
2022-12-23 0 2.180 2.180 2.240 2.130 2.220 303,500 662,850 2.1840 1.868 1.868 1.920 1.825 1.902 354,159 1.8716 -2.24%
2022-12-22 0 2.230 2.230 2.310 2.230 2.320 218,500 500,415 2.2902 1.911 1.911 1.980 1.911 1.988 254,971 1.9626 -1.76%
2022-12-21 0 2.270 2.230 2.270 2.180 2.270 638,500 1,413,420 2.2137 1.945 1.911 1.945 1.868 1.945 745,076 1.8970 2.25%
2022-12-20 0 2.220 2.220 2.250 2.140 2.260 404,500 898,025 2.2201 1.902 1.902 1.928 1.834 1.937 472,017 1.9025 -4.72%
2022-12-19 0 2.330 2.300 2.340 2.250 2.380 604,500 1,394,950 2.3076 1.997 1.971 2.005 1.928 2.040 705,401 1.9775 -2.10%
2022-12-16 0 2.380 2.380 2.420 2.270 2.560 4,051,000 9,789,270 2.4165 2.040 2.040 2.074 1.945 2.194 4,727,176 2.0708 -4.80%
2022-12-15 0 2.500 2.500 2.540 2.370 2.540 125,000 313,605 2.5088 2.142 2.142 2.177 2.031 2.177 145,864 2.1500 -2.34%
2022-12-14 0 2.560 2.560 2.600 2.550 2.670 148,000 384,300 2.5966 2.194 2.194 2.228 2.185 2.288 172,704 2.2252 -3.03%
2022-12-13 0 2.640 2.590 2.640 2.580 2.730 139,000 364,550 2.6227 2.262 2.220 2.262 2.211 2.340 162,201 2.2475 -0.38%
2022-12-12 0 2.650 2.650 2.680 2.600 2.790 993,500 2,645,860 2.6632 2.271 2.271 2.297 2.228 2.391 1,159,331 2.2822 -3.64%
2022-12-09 0 2.750 2.750 2.790 2.620 2.820 2,309,000 6,350,000 2.7501 2.357 2.357 2.391 2.245 2.417 2,694,408 2.3567 6.59%
2022-12-08 0 2.580 2.580 2.600 2.500 2.610 766,500 1,966,800 2.5659 2.211 2.211 2.228 2.142 2.237 894,441 2.1989 5.31%
2022-12-07 0 2.450 2.450 2.530 2.450 2.780 1,236,000 3,201,145 2.5899 2.100 2.100 2.168 2.100 2.382 1,442,308 2.2195 -8.92%
2022-12-06 0 2.690 2.690 2.720 2.610 2.790 1,757,500 4,733,530 2.6933 2.305 2.305 2.331 2.237 2.391 2,050,854 2.3081 3.46%
2022-12-05 0 2.600 2.560 2.600 2.400 2.740 978,932 2,544,538 2.5993 2.228 2.194 2.228 2.057 2.348 1,142,331 2.2275 8.33%
2022-12-02 0 2.400 2.400 2.460 2.380 2.510 172,432 415,989 2.4125 2.057 2.057 2.108 2.040 2.151 201,214 2.0674 -4.00%
2022-12-01 0 2.500 2.500 2.520 2.440 2.550 605,000 1,522,130 2.5159 2.142 2.142 2.160 2.091 2.185 705,984 2.1560 4.17%
2022-11-30 0 2.400 2.400 2.430 2.250 2.440 488,000 1,175,745 2.4093 2.057 2.057 2.082 1.928 2.091 569,455 2.0647 3.45%
2022-11-29 0 2.320 2.320 2.380 2.270 2.430 684,000 1,618,915 2.3668 1.988 1.988 2.040 1.945 2.082 798,170 2.0283 4.50%
2022-11-28 0 2.220 2.170 2.220 - - 0 0 - 1.902 1.860 1.902 - - 0 - -4.31%
2022-11-25 0 2.320 2.300 2.320 2.210 2.320 225,000 511,805 2.2747 1.988 1.971 1.988 1.894 1.988 262,556 1.9493 3.11%
2022-11-24 0 2.250 2.250 2.290 2.160 2.300 499,500 1,114,250 2.2307 1.928 1.928 1.962 1.851 1.971 582,874 1.9116 6.64%
2022-11-23 0 2.110 2.110 2.170 2.020 2.180 586,500 1,232,280 2.1011 1.808 1.808 1.860 1.731 1.868 684,396 1.8005 -2.31%
2022-11-22 0 2.160 2.160 2.180 2.120 2.240 324,000 696,610 2.1500 1.851 1.851 1.868 1.817 1.920 378,081 1.8425 -4.00%
2022-11-21 0 2.250 2.240 2.290 2.220 2.290 121,500 276,455 2.2753 1.928 1.920 1.962 1.902 1.962 141,780 1.9499 -3.85%
2022-11-18 0 2.340 2.300 2.340 2.280 2.440 153,500 361,740 2.3566 2.005 1.971 2.005 1.954 2.091 179,122 2.0195 -4.88%
2022-11-17 0 2.460 2.440 2.460 2.280 2.470 304,000 729,705 2.4003 2.108 2.091 2.108 1.954 2.117 354,742 2.0570 3.80%
2022-11-16 0 2.370 2.340 2.370 2.330 2.580 359,500 866,100 2.4092 2.031 2.005 2.031 1.997 2.211 419,506 2.0646 -8.14%
2022-11-15 0 2.580 2.540 2.580 2.180 2.580 1,899,000 4,670,610 2.4595 2.211 2.177 2.211 1.868 2.211 2,215,973 2.1077 18.35%
2022-11-14 0 2.180 2.140 2.180 2.080 2.400 2,754,500 6,172,825 2.2410 1.868 1.834 1.868 1.782 2.057 3,214,269 1.9204 10.66%
2022-11-11 0 1.970 1.950 1.970 1.900 2.000 582,500 1,139,485 1.9562 1.688 1.671 1.688 1.628 1.714 679,728 1.6764 11.93%
2022-11-10 0 1.760 1.760 1.800 1.750 1.800 25,500 45,830 1.7973 1.508 1.508 1.543 1.500 1.543 29,756 1.5402 -3.30%
2022-11-09 0 1.820 1.810 1.850 1.800 1.930 313,000 584,860 1.8686 1.560 1.551 1.585 1.543 1.654 365,245 1.6013 5.20%
2022-11-08 0 1.730 1.730 1.810 1.730 1.860 241,500 431,940 1.7886 1.483 1.483 1.551 1.483 1.594 281,810 1.5327 -2.81%
2022-11-07 0 1.780 1.780 1.810 1.720 1.820 321,372 574,406 1.7874 1.525 1.525 1.551 1.474 1.560 375,014 1.5317 2.89%
2022-11-04 0 1.730 1.690 1.740 1.640 1.760 974,500 1,664,730 1.7083 1.483 1.448 1.491 1.405 1.508 1,137,159 1.4639 5.49%
2022-11-03 0 1.640 1.610 1.650 1.630 1.770 359,000 597,070 1.6631 1.405 1.380 1.414 1.397 1.517 418,923 1.4253 -7.34%
2022-11-02 0 1.770 1.670 1.770 1.690 1.770 5,900 10,153 1.7208 1.517 1.431 1.517 1.448 1.517 6,885 1.4747 4.12%
2022-11-01 0 1.700 1.680 1.700 1.660 1.740 513,500 873,355 1.7008 1.457 1.440 1.457 1.423 1.491 599,211 1.4575 1.19%
2022-10-31 0 1.680 1.640 1.680 1.600 1.680 230,000 377,285 1.6404 1.440 1.405 1.440 1.371 1.440 268,391 1.4057 3.07%
2022-10-28 0 1.630 1.610 1.680 1.560 1.670 560,500 907,650 1.6194 1.397 1.380 1.440 1.337 1.431 654,056 1.3877 -1.81%
2022-10-27 0 1.660 1.660 1.670 1.630 1.760 649,002 1,101,073 1.6966 1.423 1.423 1.431 1.397 1.508 757,331 1.4539 1.84%
2022-10-26 0 1.630 1.630 1.650 1.590 1.690 225,500 371,140 1.6459 1.397 1.397 1.414 1.363 1.448 263,140 1.4104 0.00%
2022-10-25 0 1.630 1.630 1.650 1.530 1.660 436,000 706,680 1.6208 1.397 1.397 1.414 1.311 1.423 508,775 1.3890 3.16%
2022-10-24 0 1.580 1.560 1.580 1.510 1.590 1,502,000 2,364,785 1.5744 1.354 1.337 1.354 1.294 1.363 1,752,707 1.3492 0.00%
2022-10-21 0 1.580 1.560 1.580 1.520 1.630 1,507,000 2,381,205 1.5801 1.354 1.337 1.354 1.303 1.397 1,758,542 1.3541 0.00%
2022-10-20 0 1.580 1.570 1.580 1.580 1.710 2,066,000 3,384,075 1.6380 1.354 1.345 1.354 1.354 1.465 2,410,848 1.4037 -9.20%
2022-10-19 0 1.740 1.740 1.830 1.740 1.860 592,500 1,058,475 1.7865 1.491 1.491 1.568 1.491 1.594 691,398 1.5309 -8.90%
2022-10-18 0 1.910 1.860 1.910 1.720 1.960 2,857,500 5,335,775 1.8673 1.637 1.594 1.637 1.474 1.680 3,334,462 1.6002 13.69%
2022-10-17 0 1.680 1.680 1.760 1.640 1.770 103,480 177,112 1.7116 1.440 1.440 1.508 1.405 1.517 120,752 1.4667 -1.75%
2022-10-14 0 1.710 1.710 1.790 1.660 1.780 277,500 478,955 1.7260 1.465 1.465 1.534 1.423 1.525 323,819 1.4791 5.56%
2022-10-13 0 1.620 1.620 1.680 1.610 1.700 241,000 401,345 1.6653 1.388 1.388 1.440 1.380 1.457 281,227 1.4271 -4.14%
2022-10-12 0 1.690 1.690 1.770 1.510 1.760 1,853,000 3,020,160 1.6299 1.448 1.448 1.517 1.294 1.508 2,162,295 1.3967 2.42%
2022-10-11 0 1.650 1.650 1.710 1.650 1.680 56,000 92,575 1.6531 1.414 1.414 1.465 1.414 1.440 65,347 1.4167 -1.79%
2022-10-10 0 1.680 1.680 1.740 1.650 1.790 1,375,500 2,350,460 1.7088 1.440 1.440 1.491 1.414 1.534 1,605,093 1.4644 -6.67%
2022-10-07 0 1.800 1.770 1.800 1.780 1.890 1,014,500 1,806,510 1.7807 1.543 1.517 1.543 1.525 1.620 1,183,836 1.5260 0.00%
2022-10-06 0 1.800 1.800 1.870 1.800 1.880 112,500 208,620 1.8544 1.543 1.543 1.603 1.543 1.611 131,278 1.5891 -3.23%
2022-10-05 0 1.860 1.860 1.950 1.750 1.900 1,791,000 3,189,665 1.7809 1.594 1.594 1.671 1.500 1.628 2,089,946 1.5262 3.33%
2022-10-03 0 1.800 1.800 1.840 1.730 1.910 889,000 1,615,952 1.8177 1.543 1.543 1.577 1.483 1.637 1,037,388 1.5577 -1.64%
2022-09-30 0 1.830 1.800 1.840 1.780 1.880 356,000 649,130 1.8234 1.568 1.543 1.577 1.525 1.611 415,422 1.5626 2.81%
2022-09-29 0 1.780 1.780 1.790 1.730 1.930 1,308,500 2,363,620 1.8064 1.525 1.525 1.534 1.483 1.654 1,526,909 1.5480 -7.29%
2022-09-28 0 1.920 1.920 1.950 1.860 1.980 386,500 745,335 1.9284 1.645 1.645 1.671 1.594 1.697 451,013 1.6526 -4.95%
2022-09-27 0 2.020 2.000 2.040 1.960 2.020 282,000 563,557 1.9984 1.731 1.714 1.748 1.680 1.731 329,070 1.7126 1.00%
2022-09-26 0 2.000 1.990 2.010 1.980 2.070 205,378 414,465 2.0181 1.714 1.705 1.722 1.697 1.774 239,659 1.7294 -1.96%
2022-09-23 0 2.040 2.040 2.060 2.000 2.180 1,127,500 2,298,475 2.0386 1.748 1.748 1.765 1.714 1.868 1,315,698 1.7470 -7.27%
2022-09-22 0 2.200 2.120 2.200 2.100 2.220 644,500 1,390,695 2.1578 1.885 1.817 1.885 1.800 1.902 752,077 1.8491 -3.51%
2022-09-21 0 2.280 2.280 2.350 2.280 2.300 10,000 22,915 2.2915 1.954 1.954 2.014 1.954 1.971 11,669 1.9637 -0.87%
2022-09-20 0 2.300 2.300 2.420 2.280 2.350 12,500 28,835 2.3068 1.971 1.971 2.074 1.954 2.014 14,586 1.9768 -1.29%
2022-09-19 0 2.330 2.290 2.400 2.290 2.350 54,500 126,310 2.3176 1.997 1.962 2.057 1.962 2.014 63,597 1.9861 -3.32%
2022-09-16 0 2.410 2.340 2.410 2.300 2.450 403,000 969,750 2.4063 2.065 2.005 2.065 1.971 2.100 470,267 2.0621 -1.23%
2022-09-15 0 2.440 2.440 2.450 2.350 2.470 168,500 407,825 2.4203 2.091 2.091 2.100 2.014 2.117 196,625 2.0741 4.99%
2022-09-14 0 2.480 2.480 2.540 2.410 2.500 891,500 2,204,390 2.4727 1.992 1.992 2.040 1.935 2.008 1,110,137 1.9857 -0.80%
2022-09-13 0 2.500 2.490 2.500 2.400 2.510 409,000 1,020,045 2.4940 2.008 2.000 2.008 1.927 2.016 509,306 2.0028 2.04%
2022-09-09 0 2.450 2.410 2.450 2.390 2.490 582,500 1,427,442 2.4505 1.967 1.935 1.967 1.919 2.000 725,356 1.9679 1.24%
2022-09-08 0 2.420 2.400 2.420 2.400 2.450 161,500 391,860 2.4264 1.943 1.927 1.943 1.927 1.967 201,107 1.9485 -1.22%
2022-09-07 0 2.450 2.450 2.470 2.450 2.470 27,500 67,490 2.4542 1.967 1.967 1.984 1.967 1.984 34,244 1.9708 -0.41%
2022-09-06 0 2.460 2.460 2.500 2.380 2.500 391,000 964,460 2.4666 1.976 1.976 2.008 1.911 2.008 486,891 1.9809 1.23%
2022-09-05 0 2.430 2.430 2.440 2.330 2.440 257,500 619,950 2.4076 1.951 1.951 1.959 1.871 1.959 320,651 1.9334 0.00%
2022-09-02 0 2.430 2.430 2.460 2.390 2.470 278,000 676,025 2.4317 1.951 1.951 1.976 1.919 1.984 346,178 1.9528 -1.22%
2022-09-01 0 2.460 2.460 2.500 2.420 2.540 559,000 1,386,395 2.4801 1.976 1.976 2.008 1.943 2.040 696,092 1.9917 -0.81%
2022-08-31 0 2.480 2.420 2.480 2.350 2.550 448,500 1,103,915 2.4613 1.992 1.943 1.992 1.887 2.048 558,493 1.9766 7.83%
2022-08-30 0 2.300 2.300 2.330 2.260 2.370 264,500 613,075 2.3179 1.847 1.847 1.871 1.815 1.903 329,367 1.8614 -0.43%
2022-08-29 0 2.310 2.310 2.330 2.280 2.360 725,500 1,675,340 2.3092 1.855 1.855 1.871 1.831 1.895 903,426 1.8544 -2.12%
2022-08-26 0 2.360 2.350 2.410 2.320 2.390 105,000 249,575 2.3769 1.895 1.887 1.935 1.863 1.919 130,751 1.9088 -1.26%
2022-08-25 0 2.390 2.390 2.400 2.330 2.430 224,500 538,100 2.3969 1.919 1.919 1.927 1.871 1.951 279,558 1.9248 -1.65%
2022-08-24 0 2.430 2.430 2.540 2.340 2.450 228,000 548,665 2.4064 1.951 1.951 2.040 1.879 1.967 283,916 1.9325 -0.82%
2022-08-23 0 2.450 2.450 2.470 2.440 2.480 312,000 770,500 2.4696 1.967 1.967 1.984 1.959 1.992 388,517 1.9832 0.82%
2022-08-22 0 2.430 2.430 2.450 2.300 2.450 413,500 979,410 2.3686 1.951 1.951 1.967 1.847 1.967 514,909 1.9021 5.19%
2022-08-19 0 2.310 2.310 2.370 2.220 2.350 521,000 1,204,525 2.3119 1.855 1.855 1.903 1.783 1.887 648,773 1.8566 -2.12%
2022-08-18 0 2.360 2.360 2.370 2.340 2.360 90,500 212,925 2.3528 1.895 1.895 1.903 1.879 1.895 112,695 1.8894 0.00%
2022-08-17 0 2.360 2.360 2.390 2.340 2.460 657,000 1,572,045 2.3928 1.895 1.895 1.919 1.879 1.976 818,126 1.9215 -0.84%
2022-08-16 0 2.380 2.370 2.380 2.300 2.380 857,500 2,008,630 2.3424 1.911 1.903 1.911 1.847 1.911 1,067,798 1.8811 4.85%
2022-08-15 0 2.270 2.270 2.290 2.260 2.300 219,500 500,445 2.2799 1.823 1.823 1.839 1.815 1.847 273,331 1.8309 0.89%
2022-08-12 0 2.250 2.250 2.280 2.230 2.310 738,500 1,660,580 2.2486 1.807 1.807 1.831 1.791 1.855 919,614 1.8057 -0.88%
2022-08-11 0 2.270 2.270 2.300 2.250 2.280 578,000 1,314,220 2.2737 1.823 1.823 1.847 1.807 1.831 719,752 1.8259 0.89%
2022-08-10 0 2.250 2.240 2.250 2.220 2.350 229,000 526,970 2.3012 1.807 1.799 1.807 1.783 1.887 285,161 1.8480 -3.85%
2022-08-09 0 2.340 2.340 2.360 2.340 2.400 153,000 362,480 2.3692 1.879 1.879 1.895 1.879 1.927 190,523 1.9026 -2.09%
2022-08-08 0 2.390 2.380 2.400 2.370 2.400 12,000 28,720 2.3933 1.919 1.911 1.927 1.903 1.927 14,943 1.9220 0.42%
2022-08-05 0 2.380 2.380 2.410 2.350 2.400 75,500 178,870 2.3691 1.911 1.911 1.935 1.887 1.927 94,016 1.9025 -0.83%
2022-08-04 0 2.400 2.400 2.430 2.370 2.430 38,000 91,070 2.3966 1.927 1.927 1.951 1.903 1.951 47,319 1.9246 1.27%
2022-08-03 0 2.370 2.330 2.370 2.350 2.380 71,500 169,775 2.3745 1.903 1.871 1.903 1.887 1.911 89,035 1.9068 0.85%
2022-08-02 0 2.350 2.350 2.360 2.260 2.400 502,000 1,161,480 2.3137 1.887 1.887 1.895 1.815 1.927 625,113 1.8580 -3.29%
2022-08-01 0 2.430 2.430 2.500 2.400 2.610 1,066,000 2,615,285 2.4534 1.951 1.951 2.008 1.927 2.096 1,327,432 1.9702 -6.54%
2022-07-29 0 2.600 2.590 2.600 2.580 2.730 264,500 696,500 2.6333 2.088 2.080 2.088 2.072 2.192 329,367 2.1147 -3.70%
2022-07-28 0 2.700 2.700 2.740 2.680 2.750 115,500 312,540 2.7060 2.168 2.168 2.200 2.152 2.208 143,826 2.1730 -0.74%
2022-07-27 0 2.720 2.700 2.730 2.670 2.780 137,000 370,330 2.7031 2.184 2.168 2.192 2.144 2.232 170,599 2.1708 -2.16%
2022-07-26 0 2.780 2.780 2.800 2.760 2.800 108,500 302,247 2.7857 2.232 2.232 2.249 2.216 2.249 135,109 2.2371 1.09%
2022-07-25 0 2.750 2.750 2.770 2.730 2.850 181,500 504,080 2.7773 2.208 2.208 2.224 2.192 2.289 226,012 2.2303 0.73%
2022-07-22 0 2.730 2.730 2.780 2.730 2.850 65,500 183,190 2.7968 2.192 2.192 2.232 2.192 2.289 81,564 2.2460 -1.44%
2022-07-21 0 2.770 2.710 2.770 2.720 2.820 440,000 1,227,904 2.7907 2.224 2.176 2.224 2.184 2.265 547,908 2.2411 -1.77%
2022-07-20 0 2.820 2.820 2.860 2.820 2.890 30,000 85,965 2.8655 2.265 2.265 2.297 2.265 2.321 37,357 2.3012 -1.40%
2022-07-19 0 2.860 2.830 2.860 2.860 2.910 64,500 185,460 2.8753 2.297 2.273 2.297 2.297 2.337 80,318 2.3091 0.70%
2022-07-18 0 2.840 2.840 2.880 2.750 2.850 244,500 678,245 2.7740 2.281 2.281 2.313 2.208 2.289 304,463 2.2277 3.27%
2022-07-15 0 2.750 2.750 2.780 2.750 2.850 546,000 1,517,755 2.7798 2.208 2.208 2.232 2.208 2.289 679,904 2.2323 -3.17%
2022-07-14 0 2.840 2.810 2.860 2.790 2.840 298,503 840,414 2.8154 2.281 2.257 2.297 2.241 2.281 371,710 2.2609 -0.35%
2022-07-13 0 2.850 2.850 2.880 2.830 2.880 380,500 1,088,472 2.8606 2.289 2.289 2.313 2.273 2.313 473,816 2.2972 0.00%
2022-07-12 0 2.850 2.830 2.860 2.800 2.920 831,500 2,351,463 2.8280 2.289 2.273 2.297 2.249 2.345 1,035,422 2.2710 -0.35%
2022-07-11 0 2.860 2.860 2.900 2.820 3.000 1,374,000 3,951,668 2.8760 2.297 2.297 2.329 2.265 2.409 1,710,968 2.3096 -4.67%
2022-07-08 0 3.000 3.000 3.030 2.980 3.070 1,963,000 5,919,094 3.0153 2.409 2.409 2.433 2.393 2.465 2,444,417 2.4215 -1.32%
2022-07-07 0 3.040 3.040 3.050 3.030 3.140 282,000 858,764 3.0453 2.441 2.441 2.449 2.433 2.522 351,159 2.4455 -2.25%
2022-07-06 0 3.110 3.050 3.110 3.030 3.190 661,069 2,029,769 3.0704 2.497 2.449 2.497 2.433 2.562 823,193 2.4657 -1.27%
2022-07-05 0 3.150 3.150 3.160 3.130 3.180 82,500 260,715 3.1602 2.530 2.530 2.538 2.514 2.554 102,733 2.5378 0.00%
2022-07-04 0 3.150 3.150 3.160 3.130 3.200 371,000 1,178,385 3.1762 2.530 2.530 2.538 2.514 2.570 461,986 2.5507 2.27%
2022-06-30 0 3.080 3.080 3.140 3.080 3.180 1,088,500 3,398,885 3.1225 2.473 2.473 2.522 2.473 2.554 1,355,450 2.5076 -1.91%
2022-06-29 0 3.140 3.140 3.150 3.140 3.240 453,500 1,445,580 3.1876 2.522 2.522 2.530 2.522 2.602 564,719 2.5598 -1.26%
2022-06-28 0 3.180 3.180 3.200 3.160 3.220 304,208 972,955 3.1983 2.554 2.554 2.570 2.538 2.586 378,814 2.5684 -0.31%
2022-06-27 0 3.190 3.180 3.190 3.080 3.200 1,133,000 3,550,250 3.1335 2.562 2.554 2.562 2.473 2.570 1,410,863 2.5164 -0.31%
2022-06-24 0 3.200 3.160 3.200 3.180 3.200 81,500 260,785 3.1998 2.570 2.538 2.570 2.554 2.570 101,488 2.5696 0.00%
2022-06-23 0 3.200 3.140 3.200 3.140 3.240 90,500 288,185 3.1844 2.570 2.522 2.570 2.522 2.602 112,695 2.5572 2.24%
2022-06-22 0 3.130 3.110 3.130 3.090 3.230 121,500 382,945 3.1518 2.514 2.497 2.514 2.481 2.594 151,297 2.5311 -1.57%
2022-06-21 0 3.180 3.150 3.180 3.150 3.190 133,000 422,530 3.1769 2.554 2.530 2.554 2.530 2.562 165,618 2.5512 0.63%
2022-06-20 0 3.160 3.150 3.160 3.070 3.170 429,000 1,345,495 3.1364 2.538 2.530 2.538 2.465 2.546 534,210 2.5187 3.95%
2022-06-17 0 3.040 3.040 3.050 3.010 3.090 131,500 398,820 3.0329 2.441 2.441 2.449 2.417 2.481 163,750 2.4355 0.33%
2022-06-16 0 3.030 3.030 3.080 3.030 3.180 718,500 2,190,940 3.0493 2.433 2.433 2.473 2.433 2.554 894,709 2.4488 -3.19%
2022-06-15 0 3.130 3.120 3.130 3.050 3.130 881,500 2,720,350 3.0860 2.514 2.506 2.514 2.449 2.514 1,097,684 2.4783 0.64%
2022-06-14 0 3.110 3.100 3.150 3.070 3.140 405,000 1,254,495 3.0975 2.497 2.489 2.530 2.465 2.522 504,325 2.4875 -1.58%
2022-06-13 0 3.160 3.130 3.160 3.140 3.240 270,500 860,565 3.1814 2.538 2.514 2.538 2.522 2.602 336,839 2.5548 -2.47%
2022-06-10 0 3.240 3.200 3.240 3.160 3.240 477,064 1,526,140 3.1990 2.602 2.570 2.602 2.538 2.602 594,062 2.5690 2.53%
2022-06-09 0 3.160 3.160 3.190 3.150 3.310 1,747,000 5,614,475 3.2138 2.538 2.538 2.562 2.530 2.658 2,175,444 2.5808 -3.07%
2022-06-08 0 3.260 3.240 3.260 3.210 3.380 1,121,300 3,656,650 3.2611 2.618 2.602 2.618 2.578 2.714 1,396,294 2.6188 0.93%
2022-06-07 0 3.230 3.210 3.270 3.160 3.290 465,000 1,488,815 3.2018 2.594 2.578 2.626 2.538 2.642 579,039 2.5712 0.00%
2022-06-06 0 3.230 3.200 3.260 3.180 3.230 306,000 979,580 3.2012 2.594 2.570 2.618 2.554 2.594 381,045 2.5708 -0.31%
2022-06-02 0 3.240 3.220 3.240 3.180 3.340 949,500 3,067,635 3.2308 2.602 2.586 2.602 2.554 2.682 1,182,361 2.5945 -1.22%
2022-06-01 0 3.280 3.280 3.300 3.280 3.320 75,500 248,119 3.2863 2.634 2.634 2.650 2.634 2.666 94,016 2.6391 -1.20%
2022-05-31 0 3.320 3.320 3.330 3.180 3.320 1,414,200 4,581,293 3.2395 2.666 2.666 2.674 2.554 2.666 1,761,027 2.6015 2.15%
2022-05-30 0 3.250 3.240 3.250 3.220 3.310 86,000 279,800 3.2535 2.610 2.602 2.610 2.586 2.658 107,091 2.6127 0.93%
2022-05-27 0 3.220 3.210 3.220 3.210 3.300 176,000 570,610 3.2421 2.586 2.578 2.586 2.578 2.650 219,163 2.6036 -0.19%
2022-05-26 0 3.340 3.320 3.340 3.330 3.390 236,000 789,627 3.3459 2.591 2.575 2.591 2.583 2.629 304,263 2.5952 -1.76%
2022-05-25 0 3.400 3.380 3.400 3.340 3.400 160,000 537,805 3.3613 2.637 2.622 2.637 2.591 2.637 206,280 2.6072 0.59%
2022-05-24 0 3.380 3.370 3.380 3.360 3.430 138,500 468,550 3.3830 2.622 2.614 2.622 2.606 2.660 178,561 2.6240 -2.03%
2022-05-23 0 3.450 3.400 3.450 3.380 3.450 300,000 1,022,046 3.4068 2.676 2.637 2.676 2.622 2.676 386,775 2.6425 -1.99%
2022-05-20 0 3.520 3.470 3.520 3.410 3.520 125,000 433,070 3.4646 2.730 2.691 2.730 2.645 2.730 161,156 2.6873 0.86%
2022-05-19 0 3.490 3.430 3.520 3.400 3.490 97,000 332,279 3.4256 2.707 2.660 2.730 2.637 2.707 125,057 2.6570 -0.85%
2022-05-18 0 3.520 3.480 3.520 3.450 3.520 251,500 879,200 3.4958 2.730 2.699 2.730 2.676 2.730 324,246 2.7115 -0.85%
2022-05-17 0 3.550 3.430 3.550 3.420 3.570 127,500 451,905 3.5444 2.754 2.660 2.754 2.653 2.769 164,379 2.7492 2.90%
2022-05-16 0 3.450 3.450 3.480 3.410 3.570 164,500 579,110 3.5204 2.676 2.676 2.699 2.645 2.769 212,082 2.7306 -1.71%
2022-05-13 0 3.510 3.510 3.550 3.390 3.560 467,500 1,638,480 3.5048 2.723 2.723 2.754 2.629 2.761 602,724 2.7185 2.93%
2022-05-12 0 3.410 3.350 3.410 3.320 3.460 203,000 688,815 3.3932 2.645 2.598 2.645 2.575 2.684 261,718 2.6319 -2.57%
2022-05-11 0 3.500 3.500 3.510 3.480 3.600 192,000 676,327 3.5225 2.715 2.715 2.723 2.699 2.792 247,536 2.7322 -0.57%
2022-05-10 0 3.520 3.500 3.520 3.350 3.530 186,500 645,455 3.4609 2.730 2.715 2.730 2.598 2.738 240,445 2.6844 -0.56%
2022-05-06 0 3.540 3.500 3.570 3.520 3.630 85,500 304,490 3.5613 2.746 2.715 2.769 2.730 2.816 110,231 2.7623 -3.80%
2022-05-05 0 3.680 3.640 3.680 3.640 3.700 16,500 60,445 3.6633 2.854 2.823 2.854 2.823 2.870 21,273 2.8414 1.66%
2022-05-04 0 3.620 3.590 3.600 3.620 3.740 32,500 119,185 3.6672 2.808 2.785 2.792 2.808 2.901 41,901 2.8445 -1.36%
2022-05-03 0 3.670 3.670 3.730 3.660 3.780 220,500 824,720 3.7402 2.847 2.847 2.893 2.839 2.932 284,280 2.9011 -1.61%
2022-04-29 0 3.730 3.700 3.730 3.620 3.770 229,000 850,565 3.7143 2.893 2.870 2.893 2.808 2.924 295,238 2.8809 0.00%
2022-04-28 0 3.730 3.650 3.740 3.530 3.790 207,000 755,905 3.6517 2.893 2.831 2.901 2.738 2.940 266,875 2.8324 1.08%
2022-04-27 0 3.690 3.680 3.690 3.540 3.690 197,000 714,565 3.6272 2.862 2.854 2.862 2.746 2.862 253,982 2.8134 4.24%
2022-04-26 0 3.540 3.500 3.540 3.450 3.570 542,500 1,910,580 3.5218 2.746 2.715 2.746 2.676 2.769 699,418 2.7317 3.51%
2022-04-25 0 3.420 3.420 3.480 3.400 3.500 234,500 810,520 3.4564 2.653 2.653 2.699 2.637 2.715 302,329 2.6809 -3.66%
2022-04-22 0 3.550 3.550 3.600 3.510 3.660 122,500 440,120 3.5928 2.754 2.754 2.792 2.723 2.839 157,933 2.7867 -1.39%
2022-04-21 0 3.600 3.600 3.650 3.560 3.730 245,500 892,110 3.6338 2.792 2.792 2.831 2.761 2.893 316,511 2.8186 -2.96%
2022-04-20 0 3.710 3.670 3.710 3.650 3.820 263,000 974,475 3.7052 2.878 2.847 2.878 2.831 2.963 339,073 2.8739 -2.11%
2022-04-19 0 3.790 3.760 3.790 3.700 3.840 76,500 289,060 3.7786 2.940 2.916 2.940 2.870 2.978 98,628 2.9308 -1.56%
2022-04-14 0 3.850 3.820 3.870 3.780 3.900 145,560 559,470 3.8436 2.986 2.963 3.002 2.932 3.025 187,663 2.9812 3.77%
2022-04-13 0 3.710 3.710 3.770 3.680 3.780 370,500 1,384,327 3.7364 2.878 2.878 2.924 2.854 2.932 477,667 2.8981 0.27%
2022-04-12 0 3.700 3.700 3.770 3.650 3.790 266,500 992,080 3.7226 2.870 2.870 2.924 2.831 2.940 343,585 2.8874 0.27%
2022-04-11 0 3.690 3.690 3.740 3.680 3.850 206,500 767,560 3.7170 2.862 2.862 2.901 2.854 2.986 266,230 2.8831 -4.65%
2022-04-08 0 3.870 3.870 3.920 3.830 3.940 184,500 716,810 3.8851 3.002 3.002 3.041 2.971 3.056 237,867 3.0135 0.78%
2022-04-07 0 3.840 3.840 3.940 3.840 4.110 459,000 1,794,755 3.9101 2.978 2.978 3.056 2.978 3.188 591,766 3.0329 -6.57%
2022-04-06 0 4.110 4.110 4.150 3.990 4.190 1,364,500 5,617,410 4.1168 3.188 3.188 3.219 3.095 3.250 1,759,182 3.1932 -0.96%
2022-04-04 0 4.150 4.130 4.150 3.900 4.200 500,120 2,042,865 4.0847 3.219 3.203 3.219 3.025 3.258 644,780 3.1683 7.51%
2022-04-01 0 3.860 3.860 3.870 3.760 3.880 455,660 1,744,528 3.8286 2.994 2.994 3.002 2.916 3.010 587,460 2.9696 1.05%
2022-03-31 0 3.820 3.780 3.820 3.750 3.850 53,000 202,505 3.8208 2.963 2.932 2.963 2.909 2.986 68,330 2.9636 -1.55%
2022-03-30 0 3.880 3.880 3.890 3.720 3.950 816,000 3,165,430 3.8792 3.010 3.010 3.017 2.885 3.064 1,052,028 3.0089 4.58%
2022-03-29 0 3.710 3.710 3.800 3.700 3.880 632,500 2,396,190 3.7884 2.878 2.878 2.947 2.870 3.010 815,451 2.9385 -0.54%
2022-03-28 0 3.730 3.740 3.750 3.670 3.790 155,000 576,045 3.7164 2.893 2.901 2.909 2.847 2.940 199,834 2.8826 0.00%
2022-03-25 0 3.730 3.730 3.740 3.720 3.920 481,500 1,820,460 3.7808 2.893 2.893 2.901 2.885 3.041 620,774 2.9326 -3.87%
2022-03-24 0 3.880 3.860 3.890 3.810 3.950 303,500 1,180,530 3.8897 3.010 2.994 3.017 2.955 3.064 391,287 3.0170 -1.02%
2022-03-23 0 3.920 3.920 3.950 3.900 4.100 517,000 2,068,400 4.0008 3.041 3.041 3.064 3.025 3.180 666,542 3.1032 -3.21%
2022-03-22 0 4.050 4.050 4.060 3.700 4.050 1,507,500 5,927,835 3.9322 3.141 3.141 3.149 2.870 3.141 1,943,544 3.0500 10.05%
2022-03-21 0 3.680 3.680 3.760 3.580 3.800 747,000 2,770,865 3.7093 2.854 2.854 2.916 2.777 2.947 963,070 2.8771 0.00%
2022-03-18 0 3.680 3.670 3.680 3.490 3.680 423,500 1,520,155 3.5895 2.854 2.847 2.854 2.707 2.854 545,997 2.7842 -0.27%
2022-03-17 0 3.690 3.620 3.690 3.430 3.700 622,000 2,206,400 3.5473 2.862 2.808 2.862 2.660 2.870 801,914 2.7514 10.48%
2022-03-16 0 3.340 3.340 3.350 3.030 3.370 1,223,500 3,957,770 3.2348 2.591 2.591 2.598 2.350 2.614 1,577,397 2.5091 7.74%
2022-03-15 0 3.100 3.100 3.180 3.060 3.500 1,284,500 4,189,135 3.2613 2.404 2.404 2.467 2.373 2.715 1,656,042 2.5296 -10.14%
2022-03-14 0 3.450 3.420 3.450 3.440 3.730 1,040,500 3,722,180 3.5773 2.676 2.653 2.676 2.668 2.893 1,341,465 2.7747 -10.16%
2022-03-11 0 3.840 3.780 3.840 3.680 3.840 649,500 2,420,800 3.7272 2.978 2.932 2.978 2.854 2.978 837,368 2.8910 -1.29%
2022-03-10 0 3.890 3.830 3.890 3.740 3.890 212,000 810,055 3.8210 3.017 2.971 3.017 2.901 3.017 273,321 2.9637 3.18%
2022-03-09 0 3.770 3.770 3.830 3.650 3.890 687,000 2,584,830 3.7625 2.924 2.924 2.971 2.831 3.017 885,715 2.9184 -2.84%
2022-03-08 0 3.880 3.800 3.880 3.760 3.990 694,500 2,678,625 3.8569 3.010 2.947 3.010 2.916 3.095 895,384 2.9916 0.78%
2022-03-07 0 3.850 3.850 3.950 3.760 3.990 706,000 2,737,735 3.8778 2.986 2.986 3.064 2.916 3.095 910,211 3.0078 0.79%
2022-03-04 0 3.820 3.810 3.880 3.800 3.940 152,000 583,335 3.8377 2.963 2.955 3.010 2.947 3.056 195,966 2.9767 -2.30%
2022-03-03 0 3.910 3.910 3.940 3.850 3.910 78,000 303,420 3.8900 3.033 3.033 3.056 2.986 3.033 100,562 3.0173 2.36%
2022-03-02 0 3.820 3.820 3.830 3.810 3.990 226,000 870,245 3.8506 2.963 2.963 2.971 2.955 3.095 291,371 2.9867 -4.50%
2022-03-01 0 4.000 3.900 4.000 3.890 4.000 28,000 110,135 3.9334 3.103 3.025 3.103 3.017 3.103 36,099 3.0509 1.27%
2022-02-28 0 3.950 3.940 3.950 3.890 4.090 147,500 582,840 3.9515 3.064 3.056 3.064 3.017 3.172 190,164 3.0649 -1.50%
2022-02-25 0 4.010 3.990 4.010 3.930 4.010 152,500 605,940 3.9734 3.110 3.095 3.110 3.048 3.110 196,611 3.0819 0.50%
2022-02-24 0 3.990 3.980 4.000 3.920 4.140 605,000 2,422,095 4.0035 3.095 3.087 3.103 3.041 3.211 779,996 3.1053 -4.32%
2022-02-23 0 4.170 4.060 4.180 4.050 4.200 120,500 495,165 4.1093 3.234 3.149 3.242 3.141 3.258 155,355 3.1873 1.21%
2022-02-22 0 4.120 4.090 4.120 4.080 4.130 106,000 434,535 4.0994 3.196 3.172 3.196 3.165 3.203 136,661 3.1797 -1.67%
2022-02-21 0 4.190 4.190 4.230 4.170 4.240 622,500 2,618,790 4.2069 3.250 3.250 3.281 3.234 3.289 802,558 3.2631 -2.56%
2022-02-18 0 4.300 4.280 4.320 4.280 4.350 432,500 1,867,400 4.3177 3.335 3.320 3.351 3.320 3.374 557,601 3.3490 -2.49%
2022-02-17 0 4.410 4.360 4.450 4.360 4.490 181,500 806,920 4.4458 3.421 3.382 3.452 3.382 3.483 233,999 3.4484 0.00%
2022-02-16 0 4.410 4.410 4.440 4.350 4.460 249,500 1,099,135 4.4054 3.421 3.421 3.444 3.374 3.459 321,668 3.4170 1.61%
2022-02-15 0 4.340 4.340 4.370 4.180 4.410 764,000 3,285,945 4.3010 3.366 3.366 3.390 3.242 3.421 984,987 3.3360 2.84%
2022-02-14 0 4.220 4.220 4.310 4.220 4.360 203,000 870,630 4.2888 3.273 3.273 3.343 3.273 3.382 261,718 3.3266 -5.59%
2022-02-11 0 4.470 4.470 4.510 4.350 4.600 485,392 2,168,740 4.4680 3.467 3.467 3.498 3.374 3.568 625,792 3.4656 -0.67%
2022-02-10 0 4.500 4.440 4.500 4.400 4.510 646,500 2,892,800 4.4746 3.490 3.444 3.490 3.413 3.498 833,500 3.4707 -0.44%
2022-02-09 0 4.520 4.480 4.530 4.420 4.540 84,500 380,075 4.4979 3.506 3.475 3.514 3.428 3.521 108,942 3.4888 0.67%
2022-02-08 0 4.490 4.450 4.500 4.380 4.510 196,500 876,555 4.4608 3.483 3.452 3.490 3.397 3.498 253,338 3.4600 -0.66%
2022-02-07 0 4.520 4.440 4.520 4.340 4.520 214,000 955,540 4.4651 3.506 3.444 3.506 3.366 3.506 275,900 3.4634 2.73%
2022-02-04 0 4.400 4.330 4.400 4.240 4.460 233,000 1,021,172 4.3827 3.413 3.359 3.413 3.289 3.459 300,395 3.3994 3.04%
2022-01-31 0 4.270 4.220 4.270 4.080 4.270 96,500 404,290 4.1895 3.312 3.273 3.312 3.165 3.312 124,413 3.2496 1.91%
2022-01-28 0 4.190 4.140 4.210 4.030 4.220 286,000 1,171,892 4.0975 3.250 3.211 3.265 3.126 3.273 368,726 3.1782 1.45%
2022-01-27 0 4.130 4.130 4.160 4.080 4.260 428,500 1,775,869 4.1444 3.203 3.203 3.227 3.165 3.304 552,444 3.2146 -4.62%
2022-01-26 0 4.330 4.330 4.380 4.230 4.390 492,500 2,136,932 4.3389 3.359 3.359 3.397 3.281 3.405 634,956 3.3655 -0.92%
2022-01-25 0 4.370 4.370 4.410 4.240 4.570 573,000 2,514,605 4.3885 3.390 3.390 3.421 3.289 3.545 738,740 3.4039 -3.53%
2022-01-24 0 4.530 4.500 4.530 4.480 4.690 300,000 1,372,960 4.5765 3.514 3.490 3.514 3.475 3.638 386,775 3.5498 -0.44%
2022-01-21 0 4.550 4.550 4.570 4.320 4.600 607,000 2,704,650 4.4558 3.529 3.529 3.545 3.351 3.568 782,575 3.4561 2.94%
2022-01-20 0 4.420 4.420 4.460 4.370 4.610 914,000 4,113,826 4.5009 3.428 3.428 3.459 3.390 3.576 1,178,375 3.4911 0.00%
2022-01-19 0 4.420 4.380 4.420 4.280 4.420 117,000 511,140 4.3687 3.428 3.397 3.428 3.320 3.428 150,842 3.3886 3.76%
2022-01-18 0 4.260 4.250 4.320 4.250 4.260 6,000 25,550 4.2583 3.304 3.296 3.351 3.296 3.304 7,736 3.3030 0.47%
2022-01-17 0 4.240 4.240 4.250 4.160 4.270 71,000 301,087 4.2407 3.289 3.289 3.296 3.227 3.312 91,537 3.2892 -0.70%
2022-01-14 0 4.270 4.230 4.270 4.220 4.390 115,500 492,555 4.2645 3.312 3.281 3.312 3.273 3.405 148,908 3.3078 -1.16%
2022-01-13 0 4.320 4.310 4.370 4.240 4.440 278,570 1,202,711 4.3174 3.351 3.343 3.390 3.289 3.444 359,146 3.3488 -1.59%
2022-01-12 0 4.390 4.380 4.400 4.370 4.490 182,500 806,550 4.4195 3.405 3.397 3.413 3.390 3.483 235,288 3.4279 -0.45%
2022-01-11 0 4.410 4.410 4.440 4.330 4.580 373,500 1,661,645 4.4488 3.421 3.421 3.444 3.359 3.552 481,535 3.4507 -1.34%
2022-01-10 0 4.470 4.460 4.470 4.400 4.480 182,500 809,315 4.4346 3.467 3.459 3.467 3.413 3.475 235,288 3.4397 1.59%
2022-01-07 0 4.400 4.350 4.410 4.310 4.400 87,000 377,230 4.3360 3.413 3.374 3.421 3.343 3.413 112,165 3.3632 1.15%
2022-01-06 0 4.350 4.350 4.390 4.330 4.490 319,500 1,403,390 4.3925 3.374 3.374 3.405 3.359 3.483 411,915 3.4070 -2.68%
2022-01-05 0 4.470 4.450 4.470 4.450 4.560 176,000 787,860 4.4765 3.467 3.452 3.467 3.452 3.537 226,908 3.4722 -1.97%
2022-01-04 0 4.560 4.560 4.600 4.560 4.670 86,500 401,325 4.6396 3.537 3.537 3.568 3.537 3.622 111,520 3.5987 -1.51%
2022-01-03 0 4.630 4.620 4.630 4.520 4.710 793,500 3,673,415 4.6294 3.591 3.583 3.591 3.506 3.653 1,023,020 3.5908 -3.74%
2021-12-31 0 4.810 4.800 4.810 4.750 5.000 2,374,500 11,574,895 4.8747 3.731 3.723 3.731 3.684 3.878 3,061,324 3.7810 -2.63%
2021-12-30 0 4.940 4.900 4.940 4.310 5.000 4,294,532 20,221,155 4.7086 3.832 3.801 3.832 3.343 3.878 5,536,726 3.6522 4.22%
2021-12-29 0 4.740 4.700 4.740 4.220 4.780 3,128,500 14,102,135 4.5076 3.677 3.646 3.677 3.273 3.708 4,033,419 3.4963 5.33%
2021-12-28 0 4.500 4.500 4.510 4.210 4.520 2,777,000 12,202,180 4.3940 3.490 3.490 3.498 3.265 3.506 3,580,247 3.4082 6.13%
2021-12-24 0 4.240 4.220 4.240 3.780 4.290 907,000 3,757,340 4.1426 3.289 3.273 3.289 2.932 3.328 1,169,350 3.2132 8.16%
2021-12-23 0 3.920 3.900 3.920 3.740 3.930 682,000 2,633,020 3.8607 3.041 3.025 3.041 2.901 3.048 879,269 2.9946 5.66%
2021-12-22 0 3.710 3.710 3.750 3.640 3.760 784,000 2,910,400 3.7122 2.878 2.878 2.909 2.823 2.916 1,010,772 2.8794 -2.88%
2021-12-21 0 3.820 3.800 3.820 3.730 3.840 44,000 166,825 3.7915 2.963 2.947 2.963 2.893 2.978 56,727 2.9408 1.87%
2021-12-20 0 3.750 3.750 3.780 3.720 3.850 340,500 1,283,285 3.7688 2.909 2.909 2.932 2.885 2.986 438,990 2.9233 -2.85%
2021-12-17 0 3.860 3.860 3.910 3.770 3.900 496,000 1,909,970 3.8507 2.994 2.994 3.033 2.924 3.025 639,468 2.9868 1.05%
2021-12-16 0 3.820 3.790 3.830 3.690 3.830 779,000 2,929,985 3.7612 2.963 2.940 2.971 2.862 2.971 1,004,326 2.9174 -0.52%
2021-12-15 0 3.840 3.840 3.890 3.800 3.950 409,500 1,579,925 3.8582 2.978 2.978 3.017 2.947 3.064 527,948 2.9926 -0.52%
2021-12-14 0 3.860 3.860 3.890 3.820 3.960 725,500 2,816,515 3.8822 2.994 2.994 3.017 2.963 3.072 935,351 3.0112 -2.03%
2021-12-13 0 3.940 3.940 4.030 3.930 4.000 531,066 2,100,418 3.9551 3.056 3.056 3.126 3.048 3.103 684,677 3.0678 0.00%
2021-12-10 0 3.940 3.940 3.950 3.890 4.010 680,500 2,691,875 3.9557 3.056 3.056 3.064 3.017 3.110 877,335 3.0682 -3.90%
2021-12-09 0 4.100 4.080 4.100 4.000 4.100 603,500 2,448,550 4.0572 3.180 3.165 3.180 3.103 3.180 778,062 3.1470 4.33%
2021-12-08 0 3.930 3.920 4.020 3.920 4.050 79,500 318,140 4.0018 3.048 3.041 3.118 3.041 3.141 102,495 3.1039 -2.00%
2021-12-07 0 4.010 3.970 4.030 3.890 4.010 262,500 1,036,115 3.9471 3.110 3.079 3.126 3.017 3.110 338,428 3.0616 6.08%
2021-12-06 0 3.780 3.780 3.860 3.700 3.960 1,115,226 4,219,629 3.7837 2.932 2.932 2.994 2.870 3.072 1,437,805 2.9348 -2.58%
2021-12-03 0 3.880 3.830 3.880 3.780 3.980 248,500 954,855 3.8425 3.010 2.971 3.010 2.932 3.087 320,379 2.9804 -1.02%
2021-12-02 0 3.920 3.910 3.920 3.840 3.960 371,500 1,447,585 3.8966 3.041 3.033 3.041 2.978 3.072 478,956 3.0224 -1.75%
2021-12-01 0 3.990 3.950 3.990 3.930 4.020 124,000 495,325 3.9946 3.095 3.064 3.095 3.048 3.118 159,867 3.0984 1.53%
2021-11-30 0 3.930 3.930 3.990 3.880 4.050 581,000 2,294,270 3.9488 3.048 3.048 3.095 3.010 3.141 749,054 3.0629 -1.01%
2021-11-29 0 3.970 3.970 3.980 3.920 4.050 358,000 1,424,460 3.9789 3.079 3.079 3.087 3.041 3.141 461,552 3.0862 0.00%
2021-11-26 0 3.970 3.970 4.010 3.920 4.070 571,500 2,272,790 3.9769 3.079 3.079 3.110 3.041 3.157 736,806 3.0847 -2.46%
2021-11-25 0 4.070 4.020 4.080 4.030 4.150 485,500 1,984,017 4.0865 3.157 3.118 3.165 3.126 3.219 625,931 3.1697 -0.25%
2021-11-24 0 4.080 4.050 4.080 4.000 4.100 435,000 1,768,225 4.0649 3.165 3.141 3.165 3.103 3.180 560,824 3.1529 2.00%
2021-11-23 0 4.000 4.000 4.020 3.920 4.060 718,000 2,868,507 3.9951 3.103 3.103 3.118 3.041 3.149 925,682 3.0988 0.76%
2021-11-22 0 3.970 3.920 3.970 3.910 4.100 1,227,500 4,898,235 3.9904 3.079 3.041 3.079 3.033 3.180 1,582,554 3.0951 -0.50%
2021-11-19 0 3.990 3.980 3.990 3.800 4.020 1,779,000 7,000,180 3.9349 3.095 3.087 3.095 2.947 3.118 2,293,576 3.0521 2.31%
2021-11-18 0 3.900 3.870 3.900 3.750 4.080 3,384,000 13,417,760 3.9651 3.025 3.002 3.025 2.909 3.165 4,362,822 3.0755 -1.52%
2021-11-17 0 3.960 3.920 3.960 3.530 4.000 5,708,500 21,153,405 3.7056 3.072 3.041 3.072 2.738 3.103 7,359,684 2.8742 12.82%
2021-11-16 0 3.510 3.510 3.560 3.320 3.620 7,666,502 26,822,396 3.4986 2.723 2.723 2.761 2.575 2.808 9,884,038 2.7137 2.33%
2021-11-15 0 3.430 3.430 3.480 3.410 3.760 7,412,000 26,122,595 3.5244 2.660 2.660 2.699 2.645 2.916 9,555,922 2.7337 -8.53%
2021-11-12 0 3.750 3.750 3.800 3.680 4.040 3,127,500 11,857,310 3.7913 2.909 2.909 2.947 2.854 3.134 4,032,130 2.9407 -4.34%
2021-11-11 0 3.920 3.920 3.970 3.780 4.030 3,288,500 13,031,210 3.9627 3.041 3.041 3.079 2.932 3.126 4,239,699 3.0736 3.16%
2021-11-10 0 3.800 3.780 3.800 3.610 3.820 1,239,000 4,622,265 3.7306 2.947 2.932 2.947 2.800 2.963 1,597,381 2.8937 0.00%
2021-11-09 0 3.800 3.710 3.800 3.650 3.800 370,500 1,380,415 3.7258 2.947 2.878 2.947 2.831 2.947 477,667 2.8899 0.26%
2021-11-08 0 3.790 3.760 3.790 3.730 3.920 393,500 1,497,840 3.8065 2.940 2.916 2.940 2.893 3.041 507,320 2.9525 -2.32%
2021-11-05 0 3.880 3.870 3.890 3.800 3.940 240,000 925,451 3.8560 3.010 3.002 3.017 2.947 3.056 309,420 2.9909 -0.77%
2021-11-04 0 3.910 3.900 3.910 3.900 4.040 303,000 1,195,379 3.9451 3.033 3.025 3.033 3.025 3.134 390,643 3.0600 -2.25%
2021-11-03 0 4.000 3.960 4.000 3.950 4.100 387,000 1,551,915 4.0101 3.103 3.072 3.103 3.064 3.180 498,940 3.1104 -2.68%
2021-11-02 0 4.110 4.110 4.120 4.100 4.280 290,500 1,203,360 4.1424 3.188 3.188 3.196 3.180 3.320 374,527 3.2130 -3.07%
2021-11-01 0 4.240 4.240 4.260 4.130 4.260 219,500 923,355 4.2066 3.289 3.289 3.304 3.203 3.304 282,990 3.2628 -0.70%
2021-10-29 0 4.270 4.230 4.270 4.220 4.370 52,000 221,820 4.2658 3.312 3.281 3.312 3.273 3.390 67,041 3.3087 0.00%
2021-10-28 0 4.270 4.180 4.270 4.120 4.290 1,210,000 5,070,770 4.1907 3.312 3.242 3.312 3.196 3.328 1,559,993 3.2505 -1.16%
2021-10-27 0 4.320 4.300 4.320 4.200 4.330 616,002 2,648,848 4.3001 3.351 3.335 3.351 3.258 3.359 794,181 3.3353 1.41%
2021-10-26 0 4.260 4.230 4.270 4.200 4.340 345,000 1,463,148 4.2410 3.304 3.281 3.312 3.258 3.366 444,791 3.2895 -1.84%
2021-10-25 0 4.340 4.340 4.360 4.340 4.460 428,000 1,882,985 4.3995 3.366 3.366 3.382 3.366 3.459 551,799 3.4124 -2.69%
2021-10-22 0 4.460 4.460 4.500 4.450 4.600 777,500 3,516,405 4.5227 3.459 3.459 3.490 3.452 3.568 1,002,392 3.5080 -2.83%
2021-10-21 0 4.590 4.450 4.590 4.370 4.600 2,077,000 9,404,130 4.5277 3.560 3.452 3.560 3.390 3.568 2,677,772 3.5119 5.03%
2021-10-20 0 4.370 4.350 4.370 4.290 4.420 255,900 1,111,198 4.3423 3.390 3.374 3.390 3.328 3.428 329,919 3.3681 -2.24%
2021-10-19 0 4.470 4.420 4.470 4.230 4.470 866,500 3,770,590 4.3515 3.467 3.428 3.467 3.281 3.467 1,117,135 3.3752 5.67%
2021-10-18 0 4.230 4.230 4.240 4.120 4.430 2,243,500 9,443,393 4.2092 3.281 3.281 3.289 3.196 3.436 2,892,433 3.2649 -4.30%
2021-10-15 0 4.420 4.390 4.420 4.380 4.570 947,086 4,220,623 4.4564 3.428 3.405 3.428 3.397 3.545 1,221,031 3.4566 -3.07%
2021-10-12 0 4.560 4.560 4.600 4.500 4.620 326,000 1,493,670 4.5818 3.537 3.537 3.568 3.490 3.583 420,296 3.5539 -1.30%
2021-10-11 0 4.620 4.590 4.620 4.530 4.650 740,726 3,412,881 4.6075 3.583 3.560 3.583 3.514 3.607 954,981 3.5738 0.22%
2021-10-08 0 4.610 4.610 4.670 4.590 4.780 445,500 2,089,605 4.6905 3.576 3.576 3.622 3.560 3.708 574,361 3.6381 -0.43%
2021-10-07 0 4.630 4.610 4.630 4.600 4.750 376,500 1,753,660 4.6578 3.591 3.576 3.591 3.568 3.684 485,403 3.6128 0.65%
2021-10-06 0 4.600 4.600 4.680 4.450 4.680 847,500 3,868,920 4.5651 3.568 3.568 3.630 3.452 3.630 1,092,639 3.5409 -0.43%
2021-10-05 0 4.620 4.620 4.720 4.610 4.840 365,000 1,720,175 4.7128 3.583 3.583 3.661 3.576 3.754 470,576 3.6555 -2.53%
2021-10-04 0 4.740 4.740 4.760 4.460 4.760 823,500 3,804,520 4.6199 3.677 3.677 3.692 3.459 3.692 1,061,697 3.5834 5.57%
2021-09-30 0 4.490 4.490 4.530 4.450 4.610 735,000 3,312,210 4.5064 3.483 3.483 3.514 3.452 3.576 947,599 3.4954 -1.75%
2021-09-29 0 4.570 4.570 4.590 4.560 4.690 1,201,000 5,537,960 4.6111 3.545 3.545 3.560 3.537 3.638 1,548,389 3.5766 -4.59%
2021-09-28 0 4.790 4.730 4.790 4.690 4.900 4,661,000 22,282,160 4.7806 3.715 3.669 3.715 3.638 3.801 6,009,195 3.7080 -1.24%
2021-09-27 0 4.850 4.790 4.850 4.720 4.900 1,534,500 7,430,145 4.8421 3.762 3.715 3.762 3.661 3.801 1,978,354 3.7557 0.21%
2021-09-24 0 4.840 4.720 4.840 4.720 4.860 1,395,000 6,716,680 4.8148 3.754 3.661 3.754 3.661 3.770 1,798,504 3.7346 -0.82%
2021-09-23 0 4.880 4.820 4.880 4.720 4.900 1,176,000 5,693,900 4.8418 3.785 3.739 3.785 3.661 3.801 1,516,158 3.7555 3.39%
2021-09-21 0 4.720 4.640 4.720 4.570 4.720 640,500 2,970,135 4.6372 3.661 3.599 3.661 3.545 3.661 825,765 3.5968 -2.28%
2021-09-20 0 4.830 4.770 4.830 4.620 4.840 609,500 2,895,000 4.7498 3.746 3.700 3.746 3.583 3.754 785,798 3.6842 -3.98%
2021-09-17 0 5.030 5.020 5.030 4.590 5.090 3,255,500 16,246,590 4.9905 3.901 3.894 3.901 3.560 3.948 4,197,154 3.8709 6.57%
2021-09-16 0 4.720 4.580 4.720 4.390 4.900 2,243,000 10,307,185 4.5953 3.661 3.552 3.661 3.405 3.801 2,891,788 3.5643 -2.48%
2021-09-15 0 4.840 4.840 4.910 4.800 4.970 1,217,000 5,971,100 4.9064 3.754 3.754 3.808 3.723 3.855 1,569,017 3.8056 0.41%
2021-09-14 0 4.820 4.810 4.910 4.760 5.040 1,886,000 9,269,855 4.9151 3.739 3.731 3.808 3.692 3.909 2,431,526 3.8124 0.00%
2021-09-13 0 4.820 4.770 4.820 4.660 4.830 879,000 4,211,460 4.7912 3.739 3.700 3.739 3.615 3.746 1,133,251 3.7163 1.26%
2021-09-10 0 4.760 4.760 4.820 4.550 4.830 1,496,000 7,107,220 4.7508 3.692 3.692 3.739 3.529 3.746 1,928,718 3.6849 4.62%
2021-09-09 0 4.550 4.550 4.590 4.510 4.720 817,000 3,753,280 4.5940 3.529 3.529 3.560 3.498 3.661 1,053,317 3.5633 -3.60%
2021-09-08 0 4.720 4.720 4.750 4.710 4.800 732,500 3,484,535 4.7570 3.661 3.661 3.684 3.653 3.723 944,376 3.6898 -1.46%
2021-09-07 0 4.790 4.790 4.830 4.750 4.880 1,097,000 5,289,530 4.8218 3.715 3.715 3.746 3.684 3.785 1,414,307 3.7400 -1.44%
2021-09-06 0 4.860 4.860 4.880 4.840 5.010 496,080 2,429,184 4.8968 3.770 3.770 3.785 3.754 3.886 639,571 3.7981 -1.42%
2021-09-03 0 4.930 4.930 4.980 4.930 5.130 367,500 1,856,225 5.0510 3.824 3.824 3.863 3.824 3.979 473,799 3.9177 -3.33%
2021-09-02 0 5.100 5.100 5.110 4.900 5.100 1,229,000 6,178,325 5.0271 3.956 3.956 3.964 3.801 3.956 1,584,488 3.8993 2.82%
2021-09-01 0 4.960 4.950 5.020 4.820 5.050 1,055,500 5,236,855 4.9615 3.847 3.839 3.894 3.739 3.917 1,360,803 3.8484 -0.80%
2021-08-31 0 5.000 5.000 5.010 4.840 5.020 922,500 4,561,915 4.9452 3.878 3.878 3.886 3.754 3.894 1,189,333 3.8357 0.60%
2021-08-30 0 4.970 4.930 4.970 4.860 4.970 201,500 993,650 4.9313 3.855 3.824 3.855 3.770 3.855 259,784 3.8249 0.20%
2021-08-27 0 4.960 4.940 4.960 4.840 4.990 1,251,500 6,187,270 4.9439 3.847 3.832 3.847 3.754 3.870 1,613,496 3.8347 2.48%
2021-08-26 0 4.840 4.840 4.870 4.780 4.930 1,376,000 6,682,635 4.8566 3.754 3.754 3.777 3.708 3.824 1,774,008 3.7670 0.21%
2021-08-25 0 4.830 4.800 4.830 4.790 4.900 383,500 1,853,015 4.8319 3.746 3.723 3.746 3.715 3.801 494,427 3.7478 0.21%
2021-08-24 0 4.820 4.770 4.820 4.750 4.920 749,500 3,614,620 4.8227 3.739 3.700 3.739 3.684 3.816 966,293 3.7407 1.69%
2021-08-23 0 4.740 4.740 4.800 4.520 4.830 873,000 4,125,820 4.7260 3.677 3.677 3.723 3.506 3.746 1,125,515 3.6657 2.82%
2021-08-20 0 4.610 4.590 4.610 4.550 4.850 793,800 3,693,199 4.6526 3.576 3.560 3.576 3.529 3.762 1,023,407 3.6087 -3.56%
2021-08-19 0 4.780 4.770 4.780 4.740 4.970 851,500 4,117,850 4.8360 3.708 3.700 3.708 3.677 3.855 1,097,796 3.7510 -3.24%
2021-08-18 0 4.940 4.890 4.940 4.880 5.010 1,345,500 6,652,545 4.9443 3.832 3.793 3.832 3.785 3.886 1,734,686 3.8350 0.20%
2021-08-17 0 4.930 4.930 4.940 4.870 5.230 3,325,500 16,839,045 5.0636 3.824 3.824 3.832 3.777 4.057 4,287,401 3.9276 -1.20%
2021-08-16 0 4.990 4.990 5.000 4.850 5.070 931,000 4,624,045 4.9668 3.870 3.870 3.878 3.762 3.933 1,200,292 3.8524 0.00%
2021-08-13 0 4.990 4.990 5.000 4.890 5.060 1,259,000 6,265,975 4.9769 3.870 3.870 3.878 3.793 3.925 1,623,166 3.8603 0.20%
2021-08-12 0 4.980 4.960 4.980 4.950 5.080 848,000 4,225,633 4.9831 3.863 3.847 3.863 3.839 3.940 1,093,284 3.8651 -1.39%
2021-08-11 0 5.050 5.000 5.050 4.580 5.140 1,524,688 7,615,302 4.9947 3.917 3.878 3.917 3.552 3.987 1,965,704 3.8741 0.00%
2021-08-10 0 5.050 4.960 5.050 4.810 5.050 1,147,000 5,674,832 4.9475 3.917 3.847 3.917 3.731 3.917 1,478,770 3.8375 1.61%
2021-08-09 0 4.970 4.970 5.040 4.610 5.060 1,190,052 5,811,724 4.8836 3.855 3.855 3.909 3.576 3.925 1,534,275 3.7879 2.26%
2021-08-06 0 4.860 4.750 4.870 4.560 4.860 1,593,500 7,458,630 4.6807 3.770 3.684 3.777 3.537 3.770 2,054,420 3.6305 2.32%
2021-08-05 0 4.750 4.730 4.750 4.710 5.020 659,500 3,178,455 4.8195 3.684 3.669 3.684 3.653 3.894 850,260 3.7382 -4.04%
2021-08-04 0 4.950 4.920 4.950 4.860 4.980 1,502,500 7,380,615 4.9122 3.839 3.816 3.839 3.770 3.863 1,937,098 3.8101 -1.00%
2021-08-03 0 5.000 4.950 5.050 4.940 5.140 1,228,499 6,222,912 5.0655 3.878 3.839 3.917 3.832 3.987 1,583,842 3.9290 -0.60%
2021-08-02 0 5.030 5.030 5.100 4.950 5.200 389,500 1,977,160 5.0761 3.901 3.901 3.956 3.839 4.033 502,163 3.9373 -1.37%
2021-07-30 0 5.100 5.100 5.140 5.020 5.390 1,213,500 6,224,070 5.1290 3.956 3.956 3.987 3.894 4.181 1,564,505 3.9783 -3.04%
2021-07-29 0 5.260 5.270 5.370 5.210 5.520 1,448,000 7,739,465 5.3449 4.080 4.088 4.165 4.041 4.282 1,866,834 4.1458 4.37%
2021-07-28 0 5.040 4.990 5.040 4.630 5.120 5,829,500 28,209,175 4.8390 3.909 3.870 3.909 3.591 3.971 7,515,683 3.7534 9.80%
2021-07-27 0 4.590 4.560 4.590 4.460 5.250 7,113,500 34,825,270 4.8957 3.560 3.537 3.560 3.459 4.072 9,171,080 3.7973 -8.20%
2021-07-26 0 5.000 4.990 5.000 4.850 5.750 5,892,000 31,437,235 5.3356 3.878 3.870 3.878 3.762 4.460 7,596,261 4.1385 -11.50%
2021-07-23 0 5.650 5.620 5.650 5.530 6.060 3,927,000 23,184,040 5.9038 4.382 4.359 4.382 4.289 4.700 5,062,885 4.5792 -4.24%
2021-07-22 0 5.900 5.900 5.940 5.710 5.960 1,709,500 9,973,420 5.8341 4.576 4.576 4.607 4.429 4.623 2,203,973 4.5252 -0.17%
2021-07-21 0 5.910 5.890 5.910 5.700 6.050 1,058,000 6,220,050 5.8791 4.584 4.569 4.584 4.421 4.693 1,364,027 4.5601 2.25%
2021-07-20 0 5.780 5.780 5.840 5.720 6.070 1,142,000 6,678,895 5.8484 4.483 4.483 4.530 4.437 4.708 1,472,324 4.5363 -4.46%
2021-07-19 0 6.050 6.050 6.080 5.950 6.180 1,387,500 8,400,750 6.0546 4.693 4.693 4.716 4.615 4.793 1,788,834 4.6962 3.60%
2021-07-16 0 5.840 5.840 5.860 5.760 6.160 4,339,000 25,526,400 5.8830 4.530 4.530 4.545 4.468 4.778 5,594,056 4.5631 -2.67%
2021-07-15 0 6.000 5.990 6.000 5.980 6.250 1,392,500 8,402,670 6.0342 4.654 4.646 4.654 4.638 4.848 1,795,281 4.6804 -1.32%
2021-07-14 0 6.080 6.080 6.100 6.030 6.510 1,707,000 10,510,240 6.1571 4.716 4.716 4.731 4.677 5.049 2,200,750 4.7758 -3.34%
2021-07-13 0 6.290 6.270 6.300 6.180 6.580 5,377,910 34,105,801 6.3418 4.879 4.863 4.887 4.793 5.104 6,933,471 4.9190 0.32%
2021-07-12 0 6.270 6.250 6.310 5.950 6.360 3,145,000 19,423,245 6.1759 4.863 4.848 4.894 4.615 4.933 4,054,692 4.7903 4.33%
2021-07-09 0 6.010 6.010 6.030 5.930 6.420 4,415,160 27,184,841 6.1572 4.662 4.662 4.677 4.600 4.980 5,692,245 4.7758 -3.84%
2021-07-08 0 6.250 6.250 6.280 6.010 6.690 5,953,500 37,476,855 6.2949 4.848 4.848 4.871 4.662 5.189 7,675,550 4.8826 -3.85%
2021-07-07 0 6.500 6.500 6.510 6.480 6.750 2,757,500 18,193,070 6.5977 5.042 5.042 5.049 5.026 5.236 3,555,107 5.1174 -2.26%
2021-07-06 0 6.650 6.590 6.650 6.450 6.840 4,075,500 27,167,780 6.6661 5.158 5.111 5.158 5.003 5.305 5,254,339 5.1705 -0.75%
2021-07-05 0 6.700 6.680 6.700 6.030 6.880 10,061,921 66,106,762 6.5700 5.197 5.181 5.197 4.677 5.336 12,972,332 5.0960 8.77%
2021-07-02 0 6.160 6.150 6.160 5.920 6.200 6,837,580 41,556,815 6.0777 4.778 4.770 4.778 4.592 4.809 8,815,351 4.7141 2.50%
2021-06-30 0 6.010 6.000 6.010 5.890 6.120 2,431,000 14,583,880 5.9991 4.662 4.654 4.662 4.569 4.747 3,134,167 4.6532 0.00%
2021-06-29 0 6.010 6.000 6.010 5.850 6.120 1,813,500 10,894,675 6.0075 4.662 4.654 4.662 4.538 4.747 2,338,055 4.6597 0.33%
2021-06-28 0 5.990 5.950 5.990 5.880 6.020 708,000 4,225,810 5.9687 4.646 4.615 4.646 4.561 4.669 912,789 4.6296 -0.17%
2021-06-25 0 6.000 5.960 6.000 5.970 6.130 1,196,000 7,230,000 6.0452 4.654 4.623 4.654 4.631 4.755 1,541,943 4.6889 -1.15%
2021-06-24 0 6.070 6.020 6.070 6.000 6.140 1,161,500 7,053,070 6.0724 4.708 4.669 4.708 4.654 4.762 1,497,464 4.7100 0.00%
2021-06-23 0 6.070 6.070 6.080 5.930 6.120 967,500 5,868,320 6.0654 4.708 4.708 4.716 4.600 4.747 1,247,349 4.7046 2.71%
2021-06-22 0 5.910 5.890 5.910 5.800 6.070 787,000 4,656,155 5.9163 4.584 4.569 4.584 4.499 4.708 1,014,640 4.5890 2.96%
2021-06-21 0 5.740 5.740 5.770 5.580 5.920 819,000 4,647,600 5.6747 4.452 4.452 4.475 4.328 4.592 1,055,896 4.4016 -0.69%
2021-06-18 0 5.780 5.780 5.800 5.590 6.140 1,559,000 9,068,585 5.8169 4.483 4.483 4.499 4.336 4.762 2,009,941 4.5119 -4.46%
2021-06-17 0 6.050 5.960 6.050 5.760 6.090 1,195,500 7,166,490 5.9946 4.693 4.623 4.693 4.468 4.724 1,541,298 4.6496 2.89%
2021-06-16 0 5.880 5.880 5.910 5.800 6.080 2,122,340 12,581,049 5.9279 4.561 4.561 4.584 4.499 4.716 2,736,227 4.5980 -2.33%
2021-06-15 0 6.020 6.000 6.020 5.750 6.330 3,409,970 20,600,867 6.0414 4.669 4.654 4.669 4.460 4.910 4,396,304 4.6860 1.86%
2021-06-11 0 5.910 5.900 5.910 5.800 6.140 2,122,022 12,699,760 5.9847 4.584 4.576 4.584 4.499 4.762 2,735,817 4.6420 -2.48%
2021-06-10 0 6.060 6.030 6.090 5.970 6.260 2,245,000 13,823,915 6.1576 4.700 4.677 4.724 4.631 4.856 2,894,366 4.7761 -2.73%
2021-06-09 0 6.230 6.210 6.230 5.780 6.300 3,414,722 20,963,059 6.1390 4.832 4.817 4.832 4.483 4.887 4,402,431 4.7617 4.18%
2021-06-08 0 5.980 5.920 5.980 5.720 6.080 2,832,473 16,830,631 5.9420 4.638 4.592 4.638 4.437 4.716 3,651,766 4.6089 3.10%
2021-06-07 0 5.800 5.780 5.820 5.690 6.030 1,169,500 6,733,485 5.7576 4.499 4.483 4.514 4.413 4.677 1,507,778 4.4658 0.52%
2021-06-04 0 5.770 5.760 5.770 5.650 6.000 2,142,000 12,390,805 5.7847 4.475 4.468 4.475 4.382 4.654 2,761,574 4.4869 -2.70%
2021-06-03 0 5.930 5.890 5.930 5.860 6.100 1,386,500 8,263,405 5.9599 4.600 4.569 4.600 4.545 4.731 1,787,545 4.6228 0.85%
2021-06-02 0 5.880 5.860 5.900 5.870 6.280 2,337,275 14,254,893 6.0989 4.561 4.545 4.576 4.553 4.871 3,013,332 4.7306 -5.16%
2021-06-01 0 6.200 6.200 6.220 6.010 6.500 4,755,446 29,637,917 6.2324 4.809 4.809 4.825 4.662 5.042 6,130,959 4.8341 0.49%
2021-05-31 0 6.170 6.160 6.170 5.520 6.300 8,327,719 50,058,716 6.0111 4.786 4.778 4.786 4.282 4.887 10,736,512 4.6625 12.18%
2021-05-28 0 5.500 5.450 5.500 5.450 5.740 1,657,009 9,293,400 5.6085 4.266 4.227 4.266 4.227 4.452 2,136,299 4.3502 -3.51%
2021-05-27 0 5.700 5.700 5.710 5.470 5.750 3,105,160 17,524,072 5.6435 4.421 4.421 4.429 4.243 4.460 4,003,328 4.3774 1.71%
2021-05-26 0 5.670 5.660 5.670 5.130 5.810 6,046,104 34,112,773 5.6421 4.347 4.339 4.347 3.933 4.454 7,886,743 4.3253 7.59%
2021-05-25 0 5.270 5.200 5.270 5.000 5.310 5,624,572 29,161,321 5.1846 4.040 3.986 4.040 3.833 4.071 7,336,883 3.9746 4.15%
2021-05-24 0 5.060 5.060 5.080 4.730 5.090 2,040,000 10,142,440 4.9718 3.879 3.879 3.894 3.626 3.902 2,661,045 3.8114 5.42%
2021-05-21 0 4.800 4.800 4.840 4.730 4.900 2,861,500 13,825,640 4.8316 3.680 3.680 3.710 3.626 3.756 3,732,638 3.7040 0.42%
2021-05-20 0 4.780 4.780 4.790 4.660 4.840 1,174,000 5,573,515 4.7475 3.664 3.664 3.672 3.572 3.710 1,531,405 3.6395 -0.21%
2021-05-18 0 4.790 4.790 4.800 4.510 4.840 2,471,000 11,558,435 4.6776 3.672 3.672 3.680 3.457 3.710 3,223,256 3.5859 6.68%
2021-05-17 0 4.490 4.490 4.500 4.460 4.540 1,160,000 5,234,800 4.5128 3.442 3.442 3.450 3.419 3.480 1,513,143 3.4596 0.90%
2021-05-14 0 4.450 4.430 4.440 4.350 4.470 1,846,500 8,140,035 4.4084 3.411 3.396 3.404 3.335 3.427 2,408,637 3.3795 0.91%
2021-05-13 0 4.410 4.360 4.400 4.360 4.600 1,707,000 7,562,315 4.4302 3.381 3.342 3.373 3.342 3.526 2,226,669 3.3962 -2.00%
2021-05-12 0 4.500 4.500 4.580 4.460 4.770 2,303,000 10,524,070 4.5697 3.450 3.450 3.511 3.419 3.657 3,004,111 3.5032 -6.05%
2021-05-11 0 4.790 4.740 4.790 4.510 4.820 2,148,000 10,156,885 4.7285 3.672 3.634 3.672 3.457 3.695 2,801,924 3.6250 4.13%
2021-05-10 0 4.600 4.600 4.690 4.560 4.770 1,309,500 6,069,050 4.6346 3.526 3.526 3.595 3.496 3.657 1,708,156 3.5530 -1.29%
2021-05-07 0 4.660 4.660 4.680 4.660 4.870 551,500 2,621,540 4.7535 3.572 3.572 3.588 3.572 3.733 719,395 3.6441 -4.12%
2021-05-06 0 4.860 4.820 4.860 4.710 4.890 1,302,000 6,250,535 4.8007 3.726 3.695 3.726 3.611 3.749 1,698,373 3.6803 0.21%
2021-05-05 0 4.850 4.790 4.850 4.700 4.850 1,150,000 5,500,680 4.7832 3.718 3.672 3.718 3.603 3.718 1,500,099 3.6669 3.63%
2021-05-04 0 4.680 4.680 4.740 4.670 4.950 1,297,281 6,155,930 4.7453 3.588 3.588 3.634 3.580 3.795 1,692,217 3.6378 -3.51%
2021-05-03 0 4.850 4.820 4.850 4.820 4.990 472,000 2,294,685 4.8616 3.718 3.695 3.718 3.695 3.825 615,693 3.7270 -1.42%
2021-04-30 0 4.920 4.910 4.920 4.890 5.010 475,000 2,352,345 4.9523 3.772 3.764 3.772 3.749 3.841 619,606 3.7965 -1.99%
2021-04-29 0 5.020 5.000 5.020 4.920 5.090 323,056 1,626,311 5.0341 3.848 3.833 3.848 3.772 3.902 421,405 3.8593 1.21%
2021-04-28 0 4.960 4.960 4.970 4.880 4.980 428,500 2,125,760 4.9609 3.802 3.802 3.810 3.741 3.818 558,950 3.8031 -0.40%
2021-04-27 0 4.980 4.910 4.980 4.830 4.990 1,231,500 6,088,985 4.9444 3.818 3.764 3.818 3.703 3.825 1,606,410 3.7904 1.43%
2021-04-26 0 4.910 4.850 4.910 4.830 5.000 1,222,500 6,048,525 4.9477 3.764 3.718 3.764 3.703 3.833 1,594,671 3.7930 -1.21%
2021-04-23 0 4.970 4.830 4.970 4.820 4.990 1,372,000 6,757,395 4.9252 3.810 3.703 3.810 3.695 3.825 1,789,683 3.7757 1.22%
2021-04-22 0 4.910 4.870 4.910 4.770 4.930 957,540 4,672,081 4.8793 3.764 3.733 3.764 3.657 3.779 1,249,048 3.7405 2.94%
2021-04-21 0 4.770 4.770 4.930 4.710 5.010 1,396,500 6,684,555 4.7866 3.657 3.657 3.779 3.611 3.841 1,821,642 3.6695 -5.36%
2021-04-20 0 5.040 5.030 5.040 4.950 5.100 1,253,500 6,299,990 5.0259 3.864 3.856 3.864 3.795 3.910 1,635,108 3.8530 1.41%
2021-04-19 0 4.970 4.910 4.970 4.720 5.000 1,603,000 7,913,600 4.9367 3.810 3.764 3.810 3.618 3.833 2,091,008 3.7846 4.41%
2021-04-16 0 4.760 4.680 4.760 4.680 4.800 16,306,500 80,124,430 4.9136 3.649 3.588 3.649 3.588 3.680 21,270,753 3.7669 0.63%
2021-04-15 0 4.730 4.700 4.730 4.680 4.800 552,500 2,608,305 4.7209 3.626 3.603 3.626 3.588 3.680 720,700 3.6191 -0.84%
2021-04-14 0 4.770 4.700 4.770 4.680 4.850 1,319,500 6,304,555 4.7780 3.657 3.603 3.657 3.588 3.718 1,721,201 3.6629 -0.83%
2021-04-13 0 4.810 4.770 4.810 4.650 4.960 626,500 2,986,085 4.7663 3.687 3.657 3.687 3.565 3.802 817,228 3.6539 -0.41%
2021-04-12 0 4.830 4.800 4.830 4.800 4.980 414,000 2,028,585 4.9000 3.703 3.680 3.703 3.680 3.818 540,036 3.7564 -1.83%
2021-04-09 0 4.920 4.920 4.930 4.720 4.980 586,000 2,854,375 4.8709 3.772 3.772 3.779 3.618 3.818 764,398 3.7341 3.58%
2021-04-08 0 4.750 4.750 4.850 4.700 4.990 633,500 3,044,905 4.8065 3.641 3.641 3.718 3.603 3.825 826,359 3.6847 -3.06%
2021-04-07 0 4.900 4.850 4.900 4.810 4.990 1,285,500 6,352,535 4.9417 3.756 3.718 3.756 3.687 3.825 1,676,850 3.7884 0.82%
2021-04-01 0 4.860 4.850 4.940 4.800 5.010 1,314,527 6,443,430 4.9017 3.726 3.718 3.787 3.680 3.841 1,714,714 3.7577 -2.99%
2021-03-31 0 5.010 5.000 5.010 4.500 5.010 1,931,500 9,272,005 4.8004 3.841 3.833 3.841 3.450 3.841 2,519,514 3.6801 3.94%
2021-03-30 0 4.820 4.700 4.820 4.500 4.820 1,622,500 7,470,170 4.6041 3.695 3.603 3.695 3.450 3.695 2,116,444 3.5296 4.78%
2021-03-29 0 4.600 4.600 4.610 4.380 4.600 1,442,500 6,447,445 4.4696 3.526 3.526 3.534 3.358 3.526 1,881,646 3.4265 1.10%
2021-03-26 0 4.550 4.550 4.600 4.360 4.550 629,500 2,802,955 4.4527 3.488 3.488 3.526 3.342 3.488 821,141 3.4135 3.17%
2021-03-25 0 4.410 4.370 4.410 4.280 4.700 1,371,000 6,052,395 4.4146 3.381 3.350 3.381 3.281 3.603 1,788,379 3.3843 -3.71%
2021-03-24 0 4.580 4.400 4.580 4.360 4.580 579,000 2,561,240 4.4236 3.511 3.373 3.511 3.342 3.511 755,267 3.3912 0.66%
2021-03-23 0 4.550 4.550 4.560 4.500 4.720 458,500 2,098,695 4.5773 3.488 3.488 3.496 3.450 3.618 598,083 3.5090 -3.60%
2021-03-22 0 4.720 4.720 4.780 4.560 4.940 1,287,000 6,155,425 4.7828 3.618 3.618 3.664 3.496 3.787 1,678,807 3.6665 -4.65%
2021-03-19 0 4.950 4.950 4.960 4.530 4.950 2,092,500 9,867,355 4.7156 3.795 3.795 3.802 3.473 3.795 2,729,528 3.6150 5.32%
2021-03-18 0 4.700 4.630 4.700 4.350 4.700 1,877,500 8,504,425 4.5297 3.603 3.549 3.603 3.335 3.603 2,449,075 3.4725 8.05%
2021-03-17 0 4.350 4.350 4.390 4.200 4.350 1,532,000 6,505,725 4.2466 3.335 3.335 3.365 3.220 3.335 1,998,393 3.2555 0.93%
2021-03-16 0 4.310 4.260 4.310 4.070 4.310 1,725,000 7,177,130 4.1607 3.304 3.266 3.304 3.120 3.304 2,250,149 3.1896 5.90%
2021-03-15 0 4.070 4.060 4.070 4.060 4.200 642,500 2,637,440 4.1050 3.120 3.112 3.120 3.112 3.220 838,099 3.1469 -0.49%
2021-03-12 0 4.090 4.050 4.090 4.010 4.190 558,500 2,293,175 4.1060 3.135 3.105 3.135 3.074 3.212 728,526 3.1477 -0.49%
2021-03-11 0 4.110 4.110 4.120 3.900 4.300 1,522,000 6,165,060 4.0506 3.151 3.151 3.158 2.990 3.296 1,985,349 3.1053 5.93%
2021-03-10 0 3.880 3.880 3.900 3.810 4.110 1,150,500 4,540,110 3.9462 2.974 2.974 2.990 2.921 3.151 1,500,751 3.0252 -4.20%
2021-03-09 0 4.050 4.050 4.070 4.030 4.130 605,250 2,465,770 4.0740 3.105 3.105 3.120 3.089 3.166 789,509 3.1232 -1.70%
2021-03-08 0 4.120 4.120 4.170 4.010 4.450 602,500 2,603,105 4.3205 3.158 3.158 3.197 3.074 3.411 785,921 3.3122 -4.63%
2021-03-05 0 4.320 4.320 4.330 4.320 4.600 863,500 3,789,360 4.3884 3.312 3.312 3.319 3.312 3.526 1,126,379 3.3642 -6.29%
2021-03-04 0 4.610 4.610 4.630 4.600 4.710 810,500 3,786,295 4.6716 3.534 3.534 3.549 3.526 3.611 1,057,244 3.5813 -1.91%
2021-03-03 0 4.700 4.700 4.740 4.670 4.750 1,285,000 6,042,825 4.7026 3.603 3.603 3.634 3.580 3.641 1,676,198 3.6051 -0.63%
2021-03-02 0 4.730 4.700 4.730 4.670 4.850 1,305,008 6,194,358 4.7466 3.626 3.603 3.626 3.580 3.718 1,702,297 3.6388 -0.84%
2021-03-01 0 4.770 4.800 4.840 4.720 4.840 1,284,000 6,115,090 4.7625 3.657 3.680 3.710 3.618 3.710 1,674,893 3.6510 -1.24%
2021-02-26 0 4.830 4.830 4.840 4.800 4.910 1,265,772 6,138,344 4.8495 3.703 3.703 3.710 3.680 3.764 1,651,116 3.7177 -0.62%
2021-02-25 0 4.860 4.860 4.880 4.840 4.930 1,231,300 6,006,855 4.8785 3.726 3.726 3.741 3.710 3.779 1,606,150 3.7399 0.83%
2021-02-24 0 4.820 4.810 4.830 4.810 4.890 1,257,500 6,100,820 4.8515 3.695 3.687 3.703 3.687 3.749 1,640,326 3.7193 -0.82%
2021-02-23 0 4.860 4.860 4.890 4.840 5.040 1,272,500 6,301,720 4.9522 3.726 3.726 3.749 3.710 3.864 1,659,892 3.7965 -2.41%
2021-02-22 0 4.980 4.970 4.980 4.850 5.040 1,275,400 6,351,198 4.9798 3.818 3.810 3.818 3.718 3.864 1,663,675 3.8176 2.68%
2021-02-19 0 4.850 4.850 4.860 4.820 4.930 1,366,500 6,624,145 4.8475 3.718 3.718 3.726 3.695 3.779 1,782,509 3.7162 -0.82%
2021-02-18 0 4.890 4.890 4.900 4.880 4.940 1,243,900 6,109,024 4.9112 3.749 3.749 3.756 3.741 3.787 1,622,585 3.7650 -1.01%
2021-02-17 0 4.940 4.940 4.950 4.850 5.070 1,254,780 6,218,039 4.9555 3.787 3.787 3.795 3.718 3.887 1,636,778 3.7990 -1.20%
2021-02-16 0 5.000 4.970 5.000 4.910 5.050 1,239,014 6,173,869 4.9829 3.833 3.810 3.833 3.764 3.871 1,616,212 3.8200 1.42%
2021-02-11 0 4.930 4.920 4.960 4.910 5.080 1,269,000 6,285,510 4.9531 3.779 3.772 3.802 3.764 3.894 1,655,327 3.7971 -2.18%
2021-02-10 0 5.040 5.000 5.040 4.780 5.090 1,507,500 7,408,745 4.9146 3.864 3.833 3.864 3.664 3.902 1,966,434 3.7676 5.00%
2021-02-09 0 4.800 4.790 4.830 4.730 4.850 1,308,500 6,270,625 4.7922 3.680 3.672 3.703 3.626 3.718 1,706,852 3.6738 0.84%
2021-02-08 0 4.760 4.760 4.800 4.720 4.820 115,000 547,620 4.7619 3.649 3.649 3.680 3.618 3.695 150,010 3.6506 -1.24%
2021-02-05 0 4.820 4.820 4.860 4.750 4.890 198,500 952,435 4.7982 3.695 3.695 3.726 3.641 3.749 258,930 3.6783 -0.21%
2021-02-04 0 4.830 4.830 4.840 4.730 4.900 339,000 1,630,060 4.8084 3.703 3.703 3.710 3.626 3.756 442,203 3.6862 -1.63%
2021-02-03 0 4.910 4.860 4.910 4.860 4.950 138,252 674,894 4.8816 3.764 3.726 3.764 3.726 3.795 180,341 3.7423 -0.20%
2021-02-02 0 4.920 4.920 4.950 4.860 4.950 225,500 1,106,385 4.9064 3.772 3.772 3.795 3.726 3.795 294,150 3.7613 0.20%
2021-02-01 0 4.910 4.910 4.940 4.850 4.950 91,500 449,380 4.9113 3.764 3.764 3.787 3.718 3.795 119,356 3.7650 0.41%
2021-01-29 0 4.890 4.890 4.900 4.880 4.990 184,000 904,115 4.9137 3.749 3.749 3.756 3.741 3.825 240,016 3.7669 -0.41%
2021-01-28 0 4.910 4.890 4.910 4.870 5.060 1,191,500 5,954,505 4.9975 3.764 3.749 3.764 3.733 3.879 1,554,233 3.8312 -2.39%
2021-01-27 0 5.030 5.000 5.030 4.790 5.160 1,602,500 8,038,755 5.0164 3.856 3.833 3.856 3.672 3.956 2,090,355 3.8456 4.14%
2021-01-26 0 4.830 4.820 4.830 4.830 5.060 785,600 3,899,586 4.9638 3.703 3.695 3.703 3.703 3.879 1,024,763 3.8054 -5.48%
2021-01-25 0 5.110 5.110 5.180 5.000 5.180 483,000 2,454,449 5.0817 3.917 3.917 3.971 3.833 3.971 630,042 3.8957 0.59%
2021-01-22 0 5.080 5.080 5.160 5.070 5.170 394,500 2,014,955 5.1076 3.894 3.894 3.956 3.887 3.963 514,599 3.9156 -3.97%
2021-01-21 0 5.290 5.240 5.290 5.200 5.590 1,818,852 9,676,881 5.3203 4.055 4.017 4.055 3.986 4.285 2,372,572 4.0786 -2.94%
2021-01-20 0 5.450 5.450 5.490 4.750 5.450 1,559,000 7,887,745 5.0595 4.178 4.178 4.209 3.641 4.178 2,033,613 3.8787 14.50%
2021-01-19 0 4.760 4.760 4.770 4.700 4.930 1,821,400 8,729,820 4.7929 3.649 3.649 3.657 3.603 3.779 2,375,896 3.6743 -1.86%
2021-01-18 0 4.850 4.820 4.840 4.780 5.000 1,300,551 6,337,236 4.8727 3.718 3.695 3.710 3.664 3.833 1,696,483 3.7355 0.41%
2021-01-15 0 4.830 4.830 4.840 4.810 5.050 1,291,000 6,331,725 4.9045 3.703 3.703 3.710 3.687 3.871 1,684,024 3.7599 -3.59%
2021-01-14 0 5.010 5.010 5.020 5.000 5.200 1,354,042 6,830,889 5.0448 3.841 3.841 3.848 3.833 3.986 1,766,258 3.8674 -3.65%
2021-01-13 0 5.200 5.190 5.240 5.050 5.310 325,000 1,683,885 5.1812 3.986 3.979 4.017 3.871 4.071 423,941 3.9720 -0.76%
2021-01-12 0 5.240 5.200 5.240 5.180 5.260 184,500 962,245 5.2154 4.017 3.986 4.017 3.971 4.032 240,668 3.9982 -0.38%
2021-01-11 0 5.260 5.260 5.390 5.000 5.760 1,985,188 10,755,275 5.4178 4.032 4.032 4.132 3.833 4.416 2,589,547 4.1533 -4.88%
2021-01-08 0 5.530 5.530 5.570 5.240 5.580 1,293,000 7,086,795 5.4809 4.239 4.239 4.270 4.017 4.278 1,686,633 4.2017 2.41%
2021-01-07 0 5.400 5.350 5.400 5.270 5.500 284,500 1,527,915 5.3705 4.140 4.101 4.140 4.040 4.216 371,111 4.1171 -1.64%
2021-01-06 0 5.490 5.440 5.470 5.110 5.580 3,094,285 16,873,197 5.4530 4.209 4.170 4.193 3.917 4.278 4,036,290 4.1804 6.60%
2021-01-05 0 5.150 5.150 5.160 5.090 5.190 164,000 841,365 5.1303 3.948 3.948 3.956 3.902 3.979 213,927 3.9330 -2.83%
2021-01-04 0 5.300 5.230 5.300 5.150 5.500 453,510 2,384,942 5.2589 4.063 4.009 4.063 3.948 4.216 591,574 4.0315 -4.50%
2020-12-31 0 5.550 5.550 5.560 5.350 5.640 2,010,500 11,060,830 5.5015 4.255 4.255 4.262 4.101 4.324 2,622,564 4.2176 2.78%
2020-12-30 0 5.400 5.380 5.400 5.050 5.400 4,048,364 21,386,484 5.2827 4.140 4.124 4.140 3.871 4.140 5,280,824 4.0498 5.88%
2020-12-29 0 5.100 5.070 5.100 4.900 5.100 704,772 3,517,429 4.9909 3.910 3.887 3.910 3.756 3.910 919,329 3.8261 2.00%
2020-12-28 0 5.000 4.980 5.000 4.860 5.090 699,500 3,457,145 4.9423 3.833 3.818 3.833 3.726 3.902 912,452 3.7889 -1.77%
2020-12-24 0 5.090 5.080 5.090 4.910 5.090 559,000 2,806,755 5.0210 3.902 3.894 3.902 3.764 3.902 729,179 3.8492 0.39%
2020-12-23 0 5.070 5.070 5.090 4.940 5.410 3,301,000 16,678,815 5.0527 3.887 3.887 3.902 3.787 4.147 4,305,937 3.8734 -6.11%
2020-12-22 0 5.400 5.390 5.400 5.400 5.650 2,791,500 15,324,985 5.4899 4.140 4.132 4.140 4.140 4.331 3,641,327 4.2086 -5.76%
2020-12-21 0 5.730 5.730 5.750 5.730 5.860 6,037,206 34,895,912 5.7801 4.393 4.393 4.408 4.393 4.492 7,875,137 4.4312 -2.39%
2020-12-18 0 5.870 5.870 5.880 5.680 5.870 12,811,744 74,727,296 5.8327 4.500 4.500 4.508 4.354 4.500 16,712,074 4.4715 0.34%
2020-12-17 0 5.850 5.850 5.860 5.420 5.860 57,092,570 327,982,080 5.7447 4.485 4.485 4.492 4.155 4.492 74,473,488 4.4040

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top