Netjoy Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02131  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 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2025-03-31 0 0.455 0.450 0.470 0.450 0.470 420,000 193,605 0.4610 0.455 0.450 0.470 0.450 0.470 420,000 0.4610 -2.15%
2025-03-28 0 0.465 0.460 0.470 0.460 0.485 661,000 311,400 0.4711 0.465 0.460 0.470 0.460 0.485 661,000 0.4711 -3.12%
2025-03-27 0 0.480 0.480 0.490 0.465 0.485 614,000 292,100 0.4757 0.480 0.480 0.490 0.465 0.485 614,000 0.4757 1.05%
2025-03-26 0 0.475 0.465 0.475 0.455 0.475 367,000 172,725 0.4706 0.475 0.465 0.475 0.455 0.475 367,000 0.4706 -2.06%
2025-03-25 0 0.485 0.480 0.485 0.460 0.570 6,709,000 3,313,760 0.4939 0.485 0.480 0.485 0.460 0.570 6,709,000 0.4939 -19.17%
2025-03-24 0 0.600 0.590 0.600 0.570 0.610 494,000 292,760 0.5926 0.600 0.590 0.600 0.570 0.610 494,000 0.5926 1.69%
2025-03-21 0 0.590 0.570 0.590 0.590 0.640 734,900 445,540 0.6063 0.590 0.570 0.590 0.590 0.640 734,900 0.6063 -3.28%
2025-03-20 0 0.610 0.610 0.620 0.600 0.640 461,000 285,040 0.6183 0.610 0.610 0.620 0.600 0.640 461,000 0.6183 -6.15%
2025-03-19 0 0.650 0.640 0.650 0.630 0.660 129,000 83,480 0.6471 0.650 0.640 0.650 0.630 0.660 129,000 0.6471 0.00%
2025-03-18 0 0.650 0.640 0.650 0.640 0.650 589,000 378,300 0.6423 0.650 0.640 0.650 0.640 0.650 589,000 0.6423 1.56%
2025-03-17 0 0.640 0.630 0.640 0.620 0.650 1,252,000 786,310 0.6280 0.640 0.630 0.640 0.620 0.650 1,252,000 0.6280 0.00%
2025-03-14 0 0.640 0.640 0.650 0.640 0.660 635,000 410,640 0.6467 0.640 0.640 0.650 0.640 0.660 635,000 0.6467 -1.54%
2025-03-13 0 0.650 0.640 0.650 0.640 0.660 400,000 260,270 0.6507 0.650 0.640 0.650 0.640 0.660 400,000 0.6507 0.00%
2025-03-12 0 0.650 0.640 0.660 0.650 0.670 497,000 323,460 0.6508 0.650 0.640 0.660 0.650 0.670 497,000 0.6508 -1.52%
2025-03-11 0 0.660 0.650 0.670 0.630 0.660 883,000 576,940 0.6534 0.660 0.650 0.670 0.630 0.660 883,000 0.6534 1.54%
2025-03-10 0 0.650 0.650 0.670 0.650 0.680 297,000 197,460 0.6648 0.650 0.650 0.670 0.650 0.680 297,000 0.6648 -1.52%
2025-03-07 0 0.660 0.660 0.670 0.650 0.690 1,042,000 688,740 0.6610 0.660 0.660 0.670 0.650 0.690 1,042,000 0.6610 -2.94%
2025-03-06 0 0.680 0.670 0.680 0.630 0.720 3,715,000 2,528,240 0.6805 0.680 0.670 0.680 0.630 0.720 3,715,000 0.6805 3.03%
2025-03-05 0 0.660 0.650 0.670 0.640 0.680 521,000 341,250 0.6550 0.660 0.650 0.670 0.640 0.680 521,000 0.6550 1.54%
2025-03-04 0 0.650 0.640 0.650 0.640 0.670 456,000 293,310 0.6432 0.650 0.640 0.650 0.640 0.670 456,000 0.6432 0.00%
2025-03-03 0 0.650 0.650 0.660 0.650 0.680 313,000 205,050 0.6551 0.650 0.650 0.660 0.650 0.680 313,000 0.6551 -1.52%
2025-02-28 0 0.660 0.660 0.670 0.640 0.690 1,930,000 1,275,140 0.6607 0.660 0.660 0.670 0.640 0.690 1,930,000 0.6607 -2.94%
2025-02-27 0 0.680 0.680 0.700 0.680 0.710 522,000 362,690 0.6948 0.680 0.680 0.700 0.680 0.710 522,000 0.6948 -2.86%
2025-02-26 0 0.700 0.690 0.700 0.690 0.710 831,000 579,290 0.6971 0.700 0.690 0.700 0.690 0.710 831,000 0.6971 1.45%
2025-02-25 0 0.690 0.680 0.690 0.680 0.700 1,175,000 812,770 0.6917 0.690 0.680 0.690 0.680 0.700 1,175,000 0.6917 -2.82%
2025-02-24 0 0.710 0.700 0.710 0.700 0.720 518,000 367,670 0.7098 0.710 0.700 0.710 0.700 0.720 518,000 0.7098 0.00%
2025-02-21 0 0.710 0.700 0.710 0.690 0.730 2,743,000 1,935,150 0.7055 0.710 0.700 0.710 0.690 0.730 2,743,000 0.7055 1.43%
2025-02-20 0 0.700 0.700 0.710 0.700 0.730 1,370,000 973,120 0.7103 0.700 0.700 0.710 0.700 0.730 1,370,000 0.7103 -5.41%
2025-02-19 0 0.740 0.730 0.740 0.720 0.750 862,000 632,310 0.7335 0.740 0.730 0.740 0.720 0.750 862,000 0.7335 0.00%
2025-02-18 0 0.740 0.730 0.740 0.720 0.760 2,197,000 1,629,060 0.7415 0.740 0.730 0.740 0.720 0.760 2,197,000 0.7415 0.00%
2025-02-17 0 0.740 0.740 0.750 0.720 0.800 3,506,000 2,637,190 0.7522 0.740 0.740 0.750 0.720 0.800 3,506,000 0.7522 -7.50%
2025-02-14 0 0.800 0.800 0.810 0.700 0.820 7,523,000 5,800,840 0.7711 0.800 0.800 0.810 0.700 0.820 7,523,000 0.7711 11.11%
2025-02-13 0 0.720 0.710 0.720 0.690 0.730 2,626,000 1,891,490 0.7203 0.720 0.710 0.720 0.690 0.730 2,626,000 0.7203 4.35%
2025-02-12 0 0.690 0.680 0.700 0.680 0.720 1,614,000 1,135,980 0.7038 0.690 0.680 0.700 0.680 0.720 1,614,000 0.7038 0.00%
2025-02-11 0 0.690 0.680 0.690 0.680 0.750 2,608,000 1,824,930 0.6997 0.690 0.680 0.690 0.680 0.750 2,608,000 0.6997 -8.00%
2025-02-10 0 0.750 0.740 0.750 0.720 0.770 3,861,000 2,895,550 0.7499 0.750 0.740 0.750 0.720 0.770 3,861,000 0.7499 4.17%
2025-02-07 0 0.720 0.710 0.720 0.680 0.770 3,481,000 2,496,200 0.7171 0.720 0.710 0.720 0.680 0.770 3,481,000 0.7171 -5.26%
2025-02-06 0 0.760 0.750 0.760 0.650 0.770 4,008,000 2,942,850 0.7342 0.760 0.750 0.760 0.650 0.770 4,008,000 0.7342 13.43%
2025-02-05 0 0.670 0.650 0.670 0.640 0.670 191,000 125,320 0.6561 0.670 0.650 0.670 0.640 0.670 191,000 0.6561 0.00%
2025-02-04 0 0.670 0.670 0.690 0.660 0.710 1,463,000 995,620 0.6805 0.670 0.670 0.690 0.660 0.710 1,463,000 0.6805 1.52%
2025-02-03 0 0.660 0.640 0.660 0.630 0.670 290,000 187,710 0.6473 0.660 0.640 0.660 0.630 0.670 290,000 0.6473 1.54%
2025-01-28 0 0.650 0.640 0.650 0.630 0.670 117,000 76,040 0.6499 0.650 0.640 0.650 0.630 0.670 117,000 0.6499 0.00%
2025-01-27 0 0.650 0.630 0.650 0.640 0.650 157,000 100,490 0.6401 0.650 0.630 0.650 0.640 0.650 157,000 0.6401 1.56%
2025-01-24 0 0.640 0.630 0.640 0.610 0.640 186,000 115,480 0.6209 0.640 0.630 0.640 0.610 0.640 186,000 0.6209 6.67%
2025-01-23 0 0.600 0.600 0.620 0.600 0.630 259,000 158,730 0.6129 0.600 0.600 0.620 0.600 0.630 259,000 0.6129 -4.76%
2025-01-22 0 0.630 0.610 0.630 0.620 0.640 189,000 117,450 0.6214 0.630 0.610 0.630 0.620 0.640 189,000 0.6214 -1.56%
2025-01-21 0 0.640 0.620 0.640 0.620 0.640 192,000 121,190 0.6312 0.640 0.620 0.640 0.620 0.640 192,000 0.6312 0.00%
2025-01-20 0 0.640 0.630 0.640 0.620 0.650 1,070,000 672,600 0.6286 0.640 0.630 0.640 0.620 0.650 1,070,000 0.6286 0.00%
2025-01-17 0 0.640 0.630 0.650 0.600 0.650 1,878,000 1,153,910 0.6144 0.640 0.630 0.650 0.600 0.650 1,878,000 0.6144 0.00%
2025-01-16 0 0.640 0.630 0.640 0.630 0.650 70,000 45,020 0.6431 0.640 0.630 0.640 0.630 0.650 70,000 0.6431 0.00%
2025-01-15 0 0.640 0.620 0.640 0.610 0.660 297,000 187,000 0.6296 0.640 0.620 0.640 0.610 0.660 297,000 0.6296 -1.54%
2025-01-14 0 0.650 0.640 0.650 0.650 0.670 559,000 370,270 0.6624 0.650 0.640 0.650 0.650 0.670 559,000 0.6624 4.84%
2025-01-13 0 0.620 0.620 0.650 0.610 0.660 426,000 270,200 0.6343 0.620 0.620 0.650 0.610 0.660 426,000 0.6343 -4.62%
2025-01-10 0 0.650 0.630 0.650 0.630 0.660 155,000 99,070 0.6392 0.650 0.630 0.650 0.630 0.660 155,000 0.6392 -1.52%
2025-01-09 0 0.660 0.660 0.670 0.630 0.660 670,000 433,970 0.6477 0.660 0.660 0.670 0.630 0.660 670,000 0.6477 3.13%
2025-01-08 0 0.640 0.640 0.650 0.630 0.680 530,000 352,230 0.6646 0.640 0.640 0.650 0.630 0.680 530,000 0.6646 -4.48%
2025-01-07 0 0.670 0.650 0.670 0.610 0.680 1,239,000 795,090 0.6417 0.670 0.650 0.670 0.610 0.680 1,239,000 0.6417 3.08%
2025-01-06 0 0.650 0.640 0.650 0.630 0.720 1,961,000 1,308,570 0.6673 0.650 0.640 0.650 0.630 0.720 1,961,000 0.6673 -8.45%
2025-01-03 0 0.710 0.700 0.710 0.580 0.790 8,070,000 5,675,470 0.7033 0.710 0.700 0.710 0.580 0.790 8,070,000 0.7033 22.41%
2025-01-02 0 0.580 0.560 0.580 0.560 0.590 304,000 175,230 0.5764 0.580 0.560 0.580 0.560 0.590 304,000 0.5764 0.00%
2024-12-31 0 0.580 0.560 0.580 0.540 0.600 386,000 219,000 0.5674 0.580 0.560 0.580 0.540 0.600 386,000 0.5674 3.57%
2024-12-30 0 0.560 0.560 0.570 0.550 0.570 275,756 154,420 0.5600 0.560 0.560 0.570 0.550 0.570 275,756 0.5600 0.00%
2024-12-27 0 0.560 0.550 0.560 0.540 0.590 529,000 297,770 0.5629 0.560 0.550 0.560 0.540 0.590 529,000 0.5629 -1.75%
2024-12-24 0 0.570 0.540 0.570 0.550 0.580 76,000 43,280 0.5695 0.570 0.540 0.570 0.550 0.580 76,000 0.5695 -1.72%
2024-12-23 0 0.580 0.550 0.580 0.550 0.590 183,000 103,080 0.5633 0.580 0.550 0.580 0.550 0.590 183,000 0.5633 5.45%
2024-12-20 0 0.550 0.530 0.550 0.520 0.590 2,147,000 1,180,730 0.5499 0.550 0.530 0.550 0.520 0.590 2,147,000 0.5499 -3.51%
2024-12-19 0 0.570 0.560 0.570 0.550 0.650 1,932,000 1,125,210 0.5824 0.570 0.560 0.570 0.550 0.650 1,932,000 0.5824 -9.52%
2024-12-18 0 0.630 0.630 0.640 0.630 0.660 462,000 301,470 0.6525 0.630 0.630 0.640 0.630 0.660 462,000 0.6525 -3.08%
2024-12-17 0 0.650 0.650 0.660 0.630 0.690 414,000 275,110 0.6645 0.650 0.650 0.660 0.630 0.690 414,000 0.6645 -1.52%
2024-12-16 0 0.660 0.650 0.660 0.640 0.720 450,000 308,460 0.6855 0.660 0.650 0.660 0.640 0.720 450,000 0.6855 -5.71%
2024-12-13 0 0.700 0.690 0.700 0.640 0.730 1,575,000 1,093,150 0.6941 0.700 0.690 0.700 0.640 0.730 1,575,000 0.6941 4.48%
2024-12-12 0 0.670 0.660 0.670 0.630 0.830 8,104,000 5,887,430 0.7265 0.670 0.660 0.670 0.630 0.830 8,104,000 0.7265 -2.90%
2024-12-11 0 0.690 0.670 0.690 0.540 0.720 3,794,000 2,507,490 0.6609 0.690 0.670 0.690 0.540 0.720 3,794,000 0.6609 21.05%
2024-12-10 0 0.570 0.560 0.580 0.480 0.590 2,012,000 1,124,120 0.5587 0.570 0.560 0.580 0.480 0.590 2,012,000 0.5587 15.15%
2024-12-09 0 0.495 0.490 0.495 0.470 0.510 706,000 344,780 0.4884 0.495 0.490 0.495 0.470 0.510 706,000 0.4884 0.00%
2024-12-06 0 0.495 0.485 0.495 0.480 0.520 22,000 10,875 0.4943 0.495 0.485 0.495 0.480 0.520 22,000 0.4943 2.06%
2024-12-05 0 0.485 0.485 0.495 0.470 0.520 106,000 53,405 0.5038 0.485 0.485 0.495 0.470 0.520 106,000 0.5038 -6.73%
2024-12-04 0 0.520 0.480 0.520 0.450 0.540 289,000 134,450 0.4652 0.520 0.480 0.520 0.450 0.540 289,000 0.4652 8.33%
2024-12-03 0 0.480 0.480 0.495 0.460 0.495 233,000 110,230 0.4731 0.480 0.480 0.495 0.460 0.495 233,000 0.4731 -3.03%
2024-12-02 0 0.495 0.470 0.490 0.460 0.495 219,000 105,710 0.4827 0.495 0.470 0.490 0.460 0.495 219,000 0.4827 3.13%
2024-11-29 0 0.480 0.470 0.495 0.440 0.500 821,000 384,215 0.4680 0.480 0.470 0.495 0.440 0.500 821,000 0.4680 -2.04%
2024-11-28 0 0.490 0.490 0.520 0.490 0.540 26,000 12,850 0.4942 0.490 0.490 0.520 0.490 0.540 26,000 0.4942 0.00%
2024-11-27 0 0.490 0.470 0.490 0.470 0.500 561,000 271,785 0.4845 0.490 0.470 0.490 0.470 0.500 561,000 0.4845 -2.00%
2024-11-26 0 0.500 0.500 0.510 0.490 0.520 275,000 136,635 0.4969 0.500 0.500 0.510 0.490 0.520 275,000 0.4969 0.00%
2024-11-25 0 0.500 0.495 0.500 0.485 0.550 531,000 266,340 0.5016 0.500 0.495 0.500 0.485 0.550 531,000 0.5016 -3.85%
2024-11-22 0 0.520 0.490 0.530 0.480 0.540 669,000 333,430 0.4984 0.520 0.490 0.530 0.480 0.540 669,000 0.4984 -5.45%
2024-11-21 0 0.550 0.540 0.560 0.550 0.580 44,000 24,540 0.5577 0.550 0.540 0.560 0.550 0.580 44,000 0.5577 -5.17%
2024-11-20 0 0.580 0.550 0.580 0.570 0.600 111,000 64,220 0.5786 0.580 0.550 0.580 0.570 0.600 111,000 0.5786 3.57%
2024-11-19 0 0.560 0.560 0.580 0.560 0.600 8,000 4,590 0.5738 0.560 0.560 0.580 0.560 0.600 8,000 0.5738 -1.75%
2024-11-18 0 0.570 0.550 0.570 0.570 0.680 60,000 35,140 0.5857 0.570 0.550 0.570 0.570 0.680 60,000 0.5857 3.64%
2024-11-15 0 0.550 0.540 0.580 0.550 0.580 716,000 404,100 0.5644 0.550 0.540 0.580 0.550 0.580 716,000 0.5644 -6.78%
2024-11-14 0 0.590 0.570 0.590 0.570 0.590 97,000 56,500 0.5825 0.590 0.570 0.590 0.570 0.590 97,000 0.5825 0.00%
2024-11-13 0 0.590 0.580 0.590 0.580 0.590 194,000 113,080 0.5829 0.590 0.580 0.590 0.580 0.590 194,000 0.5829 -1.67%
2024-11-12 0 0.600 0.570 0.600 0.570 0.610 558,000 329,070 0.5897 0.600 0.570 0.600 0.570 0.610 558,000 0.5897 0.00%
2024-11-11 0 0.600 0.590 0.600 0.580 0.600 179,000 106,220 0.5934 0.600 0.590 0.600 0.580 0.600 179,000 0.5934 -1.64%
2024-11-08 0 0.610 0.600 0.610 0.600 0.630 575,000 353,880 0.6154 0.610 0.600 0.610 0.600 0.630 575,000 0.6154 0.00%
2024-11-07 0 0.610 0.610 0.620 0.580 0.610 426,000 252,410 0.5925 0.610 0.610 0.620 0.580 0.610 426,000 0.5925 3.39%
2024-11-06 0 0.590 0.580 0.600 0.580 0.620 75,000 44,210 0.5895 0.590 0.580 0.600 0.580 0.620 75,000 0.5895 -3.28%
2024-11-05 0 0.610 0.600 0.610 0.570 0.610 483,000 286,930 0.5941 0.610 0.600 0.610 0.570 0.610 483,000 0.5941 0.00%
2024-11-04 0 0.610 0.610 0.630 0.610 0.630 72,000 43,960 0.6106 0.610 0.610 0.630 0.610 0.630 72,000 0.6106 0.00%
2024-11-01 0 0.610 0.610 0.620 0.600 0.630 119,000 73,060 0.6139 0.610 0.610 0.620 0.600 0.630 119,000 0.6139 -3.17%
2024-10-31 0 0.630 0.610 0.630 0.610 0.630 17,000 10,540 0.6200 0.630 0.610 0.630 0.610 0.630 17,000 0.6200 1.61%
2024-10-30 0 0.620 0.600 0.630 0.600 0.630 467,000 286,170 0.6128 0.620 0.600 0.630 0.600 0.630 467,000 0.6128 1.64%
2024-10-29 0 0.610 0.600 0.630 0.600 0.630 785,000 486,910 0.6203 0.610 0.600 0.630 0.600 0.630 785,000 0.6203 1.67%
2024-10-28 0 0.600 0.600 0.610 0.600 0.610 39,000 23,680 0.6072 0.600 0.600 0.610 0.600 0.610 39,000 0.6072 -1.64%
2024-10-25 0 0.610 0.610 0.620 0.610 0.630 148,000 91,370 0.6174 0.610 0.610 0.620 0.610 0.630 148,000 0.6174 -1.61%
2024-10-24 0 0.620 0.600 0.630 0.600 0.630 173,000 107,690 0.6225 0.620 0.600 0.630 0.600 0.630 173,000 0.6225 0.00%
2024-10-23 0 0.620 0.620 0.630 0.620 0.630 526,000 330,730 0.6288 0.620 0.620 0.630 0.620 0.630 526,000 0.6288 -1.59%
2024-10-22 0 0.630 0.610 0.630 0.610 0.630 264,000 165,290 0.6261 0.630 0.610 0.630 0.610 0.630 264,000 0.6261 3.28%
2024-10-21 0 0.610 0.600 0.620 0.590 0.620 284,000 172,850 0.6086 0.610 0.600 0.620 0.590 0.620 284,000 0.6086 0.00%
2024-10-18 0 0.610 0.620 0.630 0.600 0.630 301,000 187,470 0.6228 0.610 0.620 0.630 0.600 0.630 301,000 0.6228 1.67%
2024-10-17 0 0.600 0.590 0.600 0.600 0.620 66,000 39,820 0.6033 0.600 0.590 0.600 0.600 0.620 66,000 0.6033 -1.64%
2024-10-16 0 0.610 0.610 0.630 0.590 0.620 76,000 45,790 0.6025 0.610 0.610 0.630 0.590 0.620 76,000 0.6025 1.67%
2024-10-15 0 0.600 0.600 0.610 0.600 0.650 358,000 222,010 0.6201 0.600 0.600 0.610 0.600 0.650 358,000 0.6201 -4.76%
2024-10-14 0 0.630 0.620 0.640 0.630 0.690 528,000 344,210 0.6519 0.630 0.620 0.640 0.630 0.690 528,000 0.6519 -1.56%
2024-10-10 0 0.640 0.640 0.670 0.640 0.700 490,000 335,410 0.6845 0.640 0.640 0.670 0.640 0.700 490,000 0.6845 -7.25%
2024-10-09 0 0.690 0.660 0.690 0.650 0.720 1,632,000 1,105,720 0.6775 0.690 0.660 0.690 0.650 0.720 1,632,000 0.6775 -4.17%
2024-10-08 0 0.720 0.700 0.720 0.680 0.870 3,221,000 2,448,150 0.7601 0.720 0.700 0.720 0.680 0.870 3,221,000 0.7601 -16.28%
2024-10-07 0 0.860 0.850 0.860 0.700 0.870 4,706,000 3,761,270 0.7992 0.860 0.850 0.860 0.700 0.870 4,706,000 0.7992 17.81%
2024-10-04 0 0.730 0.720 0.730 0.710 0.770 1,742,000 1,282,080 0.7360 0.730 0.720 0.730 0.710 0.770 1,742,000 0.7360 2.82%
2024-10-03 0 0.710 0.710 0.720 0.660 0.790 2,084,000 1,466,340 0.7036 0.710 0.710 0.720 0.660 0.790 2,084,000 0.7036 -6.58%
2024-10-02 0 0.760 0.760 0.780 0.650 0.790 3,786,000 2,809,360 0.7420 0.760 0.760 0.780 0.650 0.790 3,786,000 0.7420 16.92%
2024-09-30 0 0.650 0.640 0.650 0.610 0.660 1,452,000 925,510 0.6374 0.650 0.640 0.650 0.610 0.660 1,452,000 0.6374 8.33%
2024-09-27 0 0.600 0.580 0.600 0.530 0.610 1,710,000 989,930 0.5789 0.600 0.580 0.600 0.530 0.610 1,710,000 0.5789 9.09%
2024-09-26 0 0.550 0.540 0.550 0.520 0.550 403,000 217,170 0.5389 0.550 0.540 0.550 0.520 0.550 403,000 0.5389 3.77%
2024-09-25 0 0.530 0.510 0.530 0.510 0.570 395,000 209,350 0.5300 0.530 0.510 0.530 0.510 0.570 395,000 0.5300 -5.36%
2024-09-24 0 0.560 0.520 0.560 0.500 0.560 911,000 478,180 0.5249 0.560 0.520 0.560 0.500 0.560 911,000 0.5249 3.70%
2024-09-23 0 0.540 0.500 0.540 0.500 0.540 546,000 291,520 0.5339 0.540 0.500 0.540 0.500 0.540 546,000 0.5339 1.89%
2024-09-20 0 0.530 0.530 0.540 0.530 0.540 468,000 248,140 0.5302 0.530 0.530 0.540 0.530 0.540 468,000 0.5302 0.00%
2024-09-19 0 0.530 0.510 0.530 0.520 0.530 125,000 65,110 0.5209 0.530 0.510 0.530 0.520 0.530 125,000 0.5209 3.92%
2024-09-17 0 0.510 0.510 0.520 0.510 0.530 33,000 16,880 0.5115 0.510 0.510 0.520 0.510 0.530 33,000 0.5115 0.00%
2024-09-16 0 0.510 0.510 0.520 0.510 0.530 15,000 7,710 0.5140 0.510 0.510 0.520 0.510 0.530 15,000 0.5140 -1.92%
2024-09-13 0 0.520 0.520 0.530 0.510 0.530 18,000 9,290 0.5161 0.520 0.520 0.530 0.510 0.530 18,000 0.5161 -1.89%
2024-09-12 0 0.530 0.510 0.530 0.530 0.530 53,000 28,090 0.5300 0.530 0.510 0.530 0.530 0.530 53,000 0.5300 1.92%
2024-09-11 0 0.520 0.510 0.520 0.490 0.520 212,000 106,410 0.5019 0.520 0.510 0.520 0.490 0.520 212,000 0.5019 5.05%
2024-09-10 0 0.495 0.490 0.500 0.475 0.500 104,000 50,450 0.4851 0.495 0.490 0.500 0.475 0.500 104,000 0.4851 -2.94%
2024-09-09 0 0.510 0.490 0.510 0.500 0.510 16,000 7,930 0.4956 0.510 0.490 0.510 0.500 0.510 16,000 0.4956 -1.92%
2024-09-05 0 0.520 0.480 0.520 0.500 0.520 29,000 14,640 0.5048 0.520 0.480 0.520 0.500 0.520 29,000 0.5048 4.00%
2024-09-04 0 0.500 0.485 0.510 0.500 0.510 258,000 129,520 0.5020 0.500 0.485 0.510 0.500 0.510 258,000 0.5020 -5.66%
2024-09-03 0 0.530 0.500 0.530 0.500 0.540 231,000 118,080 0.5112 0.530 0.500 0.530 0.500 0.540 231,000 0.5112 0.00%
2024-09-02 0 0.530 0.500 0.530 0.500 0.530 109,000 57,270 0.5254 0.530 0.500 0.530 0.500 0.530 109,000 0.5254 0.00%
2024-08-30 0 0.530 0.510 0.540 0.520 0.540 193,000 102,210 0.5296 0.530 0.510 0.540 0.520 0.540 193,000 0.5296 1.92%
2024-08-29 0 0.520 0.510 0.520 0.490 0.530 407,000 207,140 0.5089 0.520 0.510 0.520 0.490 0.530 407,000 0.5089 0.00%
2024-08-28 0 0.520 0.500 0.520 0.485 0.540 702,000 359,940 0.5127 0.520 0.500 0.520 0.485 0.540 702,000 0.5127 5.05%
2024-08-27 0 0.495 0.485 0.495 0.485 0.495 258,000 125,830 0.4877 0.495 0.485 0.495 0.485 0.495 258,000 0.4877 2.06%
2024-08-26 0 0.485 0.485 0.500 0.485 0.500 257,000 126,865 0.4936 0.485 0.485 0.500 0.485 0.500 257,000 0.4936 -2.02%
2024-08-23 0 0.495 0.480 0.510 0.495 0.510 35,000 17,355 0.4959 0.495 0.480 0.510 0.495 0.510 35,000 0.4959 0.00%
2024-08-22 0 0.495 0.495 0.510 0.495 0.570 463,000 234,055 0.5055 0.495 0.495 0.510 0.495 0.570 463,000 0.5055 -2.94%
2024-08-21 0 0.510 0.510 0.530 0.495 0.520 104,000 52,310 0.5030 0.510 0.510 0.530 0.495 0.520 104,000 0.5030 2.00%
2024-08-20 0 0.500 0.495 0.530 0.495 0.530 61,000 30,615 0.5019 0.500 0.495 0.530 0.495 0.530 61,000 0.5019 -5.66%
2024-08-19 0 0.530 0.500 0.530 0.500 0.560 79,000 41,960 0.5311 0.530 0.500 0.530 0.500 0.560 79,000 0.5311 1.92%
2024-08-16 0 0.520 0.500 0.520 0.490 0.550 107,000 55,050 0.5145 0.520 0.500 0.520 0.490 0.550 107,000 0.5145 -3.70%
2024-08-15 0 0.540 0.485 0.550 - - 0 0 - 0.540 0.485 0.550 - - 0 - 0.00%
2024-08-14 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2024-08-13 0 0.540 0.500 0.540 0.510 0.540 9,000 4,660 0.5178 0.540 0.500 0.540 0.510 0.540 9,000 0.5178 5.88%
2024-08-12 0 0.510 0.500 0.520 0.510 0.550 89,000 45,870 0.5154 0.510 0.500 0.520 0.510 0.550 89,000 0.5154 0.00%
2024-08-09 0 0.510 0.495 0.510 0.495 0.510 6,000 2,985 0.4975 0.510 0.495 0.510 0.495 0.510 6,000 0.4975 0.00%
2024-08-08 0 0.510 0.495 0.520 0.500 0.520 7,000 3,540 0.5057 0.510 0.495 0.520 0.500 0.520 7,000 0.5057 -1.92%
2024-08-07 0 0.520 0.500 0.520 0.500 0.520 41,000 20,580 0.5020 0.520 0.500 0.520 0.500 0.520 41,000 0.5020 0.00%
2024-08-06 0 0.520 0.485 0.520 0.490 0.520 11,000 5,450 0.4955 0.520 0.485 0.520 0.490 0.520 11,000 0.4955 0.00%
2024-08-05 0 0.520 0.495 0.520 0.460 0.530 268,000 132,770 0.4954 0.520 0.495 0.520 0.460 0.530 268,000 0.4954 -1.89%
2024-08-02 0 0.530 0.490 0.540 - - 0 0 - 0.530 0.490 0.540 - - 0 - -1.85%
2024-08-01 0 0.540 0.510 0.540 0.480 0.540 17,000 8,460 0.4976 0.540 0.510 0.540 0.480 0.540 17,000 0.4976 3.85%
2024-07-31 0 0.520 0.485 0.540 0.510 0.520 26,000 13,420 0.5162 0.520 0.485 0.540 0.510 0.520 26,000 0.5162 1.96%
2024-07-30 0 0.510 0.485 0.510 0.480 0.520 185,000 92,080 0.4977 0.510 0.485 0.510 0.480 0.520 185,000 0.4977 -3.77%
2024-07-29 0 0.530 0.510 0.540 0.510 0.530 21,000 10,870 0.5176 0.530 0.510 0.540 0.510 0.530 21,000 0.5176 3.92%
2024-07-26 0 0.510 0.510 0.550 0.510 0.530 33,000 17,150 0.5197 0.510 0.510 0.550 0.510 0.530 33,000 0.5197 -8.93%
2024-07-25 0 0.560 0.510 0.570 0.510 0.650 112,000 59,640 0.5325 0.560 0.510 0.570 0.510 0.650 112,000 0.5325 9.80%
2024-07-24 0 0.510 0.500 0.510 0.510 0.510 53,000 27,210 0.5134 0.510 0.500 0.510 0.510 0.510 53,000 0.5134 -5.56%
2024-07-23 0 0.540 0.530 0.540 0.540 0.570 80,000 43,850 0.5481 0.540 0.530 0.540 0.540 0.570 80,000 0.5481 -1.82%
2024-07-22 0 0.550 0.530 0.550 0.520 0.560 51,000 27,310 0.5355 0.550 0.530 0.550 0.520 0.560 51,000 0.5355 -1.79%
2024-07-19 0 0.560 0.550 0.560 0.540 0.570 29,000 15,930 0.5493 0.560 0.550 0.560 0.540 0.570 29,000 0.5493 0.00%
2024-07-18 0 0.560 0.530 0.560 0.530 0.570 14,000 7,810 0.5579 0.560 0.530 0.560 0.530 0.570 14,000 0.5579 -1.75%
2024-07-17 0 0.570 0.520 0.570 0.550 0.590 5,000 2,840 0.5680 0.570 0.520 0.570 0.550 0.590 5,000 0.5680 1.79%
2024-07-16 0 0.560 0.530 0.560 0.530 0.560 222,000 121,770 0.5485 0.560 0.530 0.560 0.530 0.560 222,000 0.5485 0.00%
2024-07-15 0 0.560 0.550 0.560 0.540 0.560 12,000 6,700 0.5583 0.560 0.550 0.560 0.540 0.560 12,000 0.5583 -3.45%
2024-07-12 0 0.580 0.550 0.580 0.530 0.590 153,000 83,920 0.5485 0.580 0.550 0.580 0.530 0.590 153,000 0.5485 3.57%
2024-07-11 0 0.560 0.540 0.560 0.500 0.570 62,000 33,470 0.5398 0.560 0.540 0.560 0.500 0.570 62,000 0.5398 1.82%
2024-07-10 0 0.550 0.520 0.550 0.520 0.550 40,000 21,270 0.5318 0.550 0.520 0.550 0.520 0.550 40,000 0.5318 5.77%
2024-07-09 0 0.520 0.510 0.540 0.520 0.560 75,000 39,840 0.5312 0.520 0.510 0.540 0.520 0.560 75,000 0.5312 -3.70%
2024-07-08 0 0.540 0.540 0.570 0.540 0.580 41,000 22,810 0.5563 0.540 0.540 0.570 0.540 0.580 41,000 0.5563 -6.90%
2024-07-05 0 0.580 0.560 0.580 0.550 0.620 247,000 141,860 0.5743 0.580 0.560 0.580 0.550 0.620 247,000 0.5743 0.00%
2024-07-04 0 0.580 0.580 0.590 0.560 0.610 15,000 8,620 0.5747 0.580 0.580 0.590 0.560 0.610 15,000 0.5747 -3.33%
2024-07-03 0 0.600 0.580 0.610 0.540 0.670 748,000 449,690 0.6012 0.600 0.580 0.610 0.540 0.670 748,000 0.6012 11.11%
2024-07-02 0 0.540 0.520 0.540 0.510 0.550 213,000 111,400 0.5230 0.540 0.520 0.540 0.510 0.550 213,000 0.5230 -3.57%
2024-06-28 0 0.560 0.530 0.560 0.530 0.590 320,000 171,330 0.5354 0.560 0.530 0.560 0.530 0.590 320,000 0.5354 1.82%
2024-06-27 0 0.550 0.530 0.560 0.550 0.560 417,000 232,840 0.5584 0.550 0.530 0.560 0.550 0.560 417,000 0.5584 -8.33%
2024-06-26 0 0.600 0.570 0.600 0.560 0.600 385,000 228,710 0.5941 0.600 0.570 0.600 0.560 0.600 385,000 0.5941 3.45%
2024-06-25 0 0.580 0.560 0.580 0.550 0.580 21,000 12,100 0.5762 0.580 0.560 0.580 0.550 0.580 21,000 0.5762 0.00%
2024-06-24 0 0.580 0.560 0.580 0.550 0.580 41,000 22,680 0.5532 0.580 0.560 0.580 0.550 0.580 41,000 0.5532 0.00%
2024-06-21 0 0.580 0.570 0.580 0.560 0.610 60,000 34,550 0.5758 0.580 0.570 0.580 0.560 0.610 60,000 0.5758 1.75%
2024-06-20 0 0.570 0.560 0.570 0.560 0.610 161,000 92,870 0.5768 0.570 0.560 0.570 0.560 0.610 161,000 0.5768 -3.39%
2024-06-19 0 0.590 0.580 0.590 0.580 0.610 268,000 160,940 0.6005 0.590 0.580 0.590 0.580 0.610 268,000 0.6005 -1.67%
2024-06-18 0 0.600 0.590 0.600 0.590 0.610 115,000 68,230 0.5933 0.600 0.590 0.600 0.590 0.610 115,000 0.5933 -3.23%
2024-06-17 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2024-06-14 0 0.620 0.600 0.630 0.590 0.630 19,000 11,440 0.6021 0.620 0.600 0.630 0.590 0.630 19,000 0.6021 1.64%
2024-06-13 0 0.610 0.610 0.620 0.600 0.640 63,000 38,140 0.6054 0.610 0.610 0.620 0.600 0.640 63,000 0.6054 -1.61%
2024-06-12 0 0.620 0.590 0.620 0.580 0.620 118,000 70,050 0.5936 0.620 0.590 0.620 0.580 0.620 118,000 0.5936 0.00%
2024-06-11 0 0.620 0.600 0.620 0.620 0.630 82,000 51,460 0.6276 0.620 0.600 0.620 0.620 0.630 82,000 0.6276 -1.59%
2024-06-07 0 0.630 0.600 0.630 0.610 0.630 156,000 97,890 0.6275 0.630 0.600 0.630 0.610 0.630 156,000 0.6275 5.00%
2024-06-06 0 0.600 0.590 0.600 0.590 0.620 214,000 129,510 0.6052 0.600 0.590 0.600 0.590 0.620 214,000 0.6052 -1.64%
2024-06-05 0 0.610 0.590 0.610 0.600 0.640 235,000 144,220 0.6137 0.610 0.590 0.610 0.600 0.640 235,000 0.6137 3.39%
2024-06-04 0 0.590 0.580 0.590 0.580 0.600 209,000 124,120 0.5939 0.590 0.580 0.590 0.580 0.600 209,000 0.5939 -3.28%
2024-06-03 0 0.610 0.580 0.630 0.590 0.630 121,000 73,170 0.6047 0.610 0.580 0.630 0.590 0.630 121,000 0.6047 -1.61%
2024-05-31 0 0.620 0.620 0.640 0.590 0.640 568,000 342,960 0.6038 0.620 0.620 0.640 0.590 0.640 568,000 0.6038 -3.12%
2024-05-30 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2024-05-29 0 0.640 0.630 0.650 0.600 0.650 181,000 114,530 0.6328 0.640 0.630 0.650 0.600 0.650 181,000 0.6328 0.00%
2024-05-28 0 0.640 0.630 0.640 0.600 0.640 632,000 387,970 0.6139 0.640 0.630 0.640 0.600 0.640 632,000 0.6139 0.00%
2024-05-27 0 0.640 0.620 0.640 0.640 0.640 135,000 86,060 0.6375 0.640 0.620 0.640 0.640 0.640 135,000 0.6375 3.23%
2024-05-24 0 0.620 0.620 0.640 0.620 0.620 7,000 4,340 0.6200 0.620 0.620 0.640 0.620 0.620 7,000 0.6200 0.00%
2024-05-23 0 0.620 0.620 0.630 0.620 0.640 204,000 127,370 0.6244 0.620 0.620 0.630 0.620 0.640 204,000 0.6244 -3.12%
2024-05-22 0 0.640 0.630 0.640 0.620 0.650 460,000 291,220 0.6331 0.640 0.630 0.640 0.620 0.650 460,000 0.6331 0.00%
2024-05-21 0 0.640 0.630 0.640 0.630 0.680 242,000 156,690 0.6475 0.640 0.630 0.640 0.630 0.680 242,000 0.6475 -4.48%
2024-05-20 0 0.670 0.640 0.670 0.630 0.670 89,000 58,100 0.6528 0.670 0.640 0.670 0.630 0.670 89,000 0.6528 4.69%
2024-05-17 0 0.640 0.640 0.650 0.620 0.650 417,000 264,340 0.6339 0.640 0.640 0.650 0.620 0.650 417,000 0.6339 0.00%
2024-05-16 0 0.640 0.630 0.640 0.590 0.680 1,217,000 764,940 0.6285 0.640 0.630 0.640 0.590 0.680 1,217,000 0.6285 0.00%
2024-05-14 0 0.640 0.640 0.660 0.640 0.680 343,000 222,700 0.6493 0.640 0.640 0.660 0.640 0.680 343,000 0.6493 0.00%
2024-05-13 0 0.640 0.630 0.640 0.640 0.710 456,000 299,020 0.6557 0.640 0.630 0.640 0.640 0.710 456,000 0.6557 -3.03%
2024-05-10 0 0.660 0.660 0.670 0.630 0.670 686,000 441,710 0.6439 0.660 0.660 0.670 0.630 0.670 686,000 0.6439 -1.49%
2024-05-09 0 0.670 0.640 0.650 0.640 0.670 491,000 323,560 0.6590 0.670 0.640 0.650 0.640 0.670 491,000 0.6590 6.35%
2024-05-08 0 0.630 0.630 0.640 0.620 0.680 431,000 270,150 0.6268 0.630 0.630 0.640 0.620 0.680 431,000 0.6268 -3.08%
2024-05-07 0 0.650 0.640 0.660 0.650 0.680 212,000 138,470 0.6532 0.650 0.640 0.660 0.650 0.680 212,000 0.6532 -4.41%
2024-05-06 0 0.680 0.660 0.680 0.650 0.700 903,000 605,130 0.6701 0.680 0.660 0.680 0.650 0.700 903,000 0.6701 0.00%
2024-05-03 0 0.680 0.680 0.690 0.670 0.750 3,256,000 2,302,580 0.7072 0.680 0.680 0.690 0.670 0.750 3,256,000 0.7072 -4.23%
2024-05-02 0 0.710 0.710 0.720 0.650 0.760 4,495,000 3,203,650 0.7127 0.710 0.710 0.720 0.650 0.760 4,495,000 0.7127 9.23%
2024-04-30 0 0.650 0.640 0.650 0.600 0.660 1,226,000 788,470 0.6431 0.650 0.640 0.650 0.600 0.660 1,226,000 0.6431 8.33%
2024-04-29 0 0.600 0.580 0.600 0.540 0.600 1,597,000 914,480 0.5726 0.600 0.580 0.600 0.540 0.600 1,597,000 0.5726 11.11%
2024-04-26 0 0.540 0.540 0.550 0.495 0.560 831,000 437,865 0.5269 0.540 0.540 0.550 0.495 0.560 831,000 0.5269 3.85%
2024-04-25 0 0.520 0.500 0.520 0.500 0.520 117,000 59,180 0.5058 0.520 0.500 0.520 0.500 0.520 117,000 0.5058 0.00%
2024-04-24 0 0.520 0.510 0.520 0.490 0.560 599,000 302,165 0.5044 0.520 0.510 0.520 0.490 0.560 599,000 0.5044 7.22%
2024-04-23 0 0.485 0.485 0.495 0.485 0.510 759,000 374,770 0.4938 0.485 0.485 0.495 0.485 0.510 759,000 0.4938 -1.02%
2024-04-22 0 0.490 0.490 0.495 0.480 0.495 217,000 106,435 0.4905 0.490 0.490 0.495 0.480 0.495 217,000 0.4905 -1.01%
2024-04-19 0 0.495 0.495 0.510 0.495 0.520 157,000 78,615 0.5007 0.495 0.495 0.510 0.495 0.520 157,000 0.5007 0.00%
2024-04-18 0 0.495 0.495 0.500 0.490 0.510 553,000 277,330 0.5015 0.495 0.495 0.500 0.490 0.510 553,000 0.5015 -4.81%
2024-04-17 0 0.520 0.495 0.520 0.500 0.530 42,000 21,150 0.5036 0.520 0.495 0.520 0.500 0.530 42,000 0.5036 1.96%
2024-04-16 0 0.510 0.485 0.520 0.500 0.510 251,000 125,510 0.5000 0.510 0.485 0.520 0.500 0.510 251,000 0.5000 0.00%
2024-04-15 0 0.510 0.500 0.510 0.510 0.520 51,000 26,340 0.5165 0.510 0.500 0.510 0.510 0.520 51,000 0.5165 -1.92%
2024-04-12 0 0.520 0.510 0.520 0.510 0.530 181,000 93,630 0.5173 0.520 0.510 0.520 0.510 0.530 181,000 0.5173 -1.89%
2024-04-11 0 0.530 0.520 0.530 0.500 0.550 525,000 270,970 0.5161 0.530 0.520 0.530 0.500 0.550 525,000 0.5161 -1.85%
2024-04-10 0 0.540 0.520 0.540 0.500 0.550 286,000 146,890 0.5136 0.540 0.520 0.540 0.500 0.550 286,000 0.5136 -1.82%
2024-04-09 0 0.550 0.540 0.550 0.540 0.560 149,000 82,980 0.5569 0.550 0.540 0.550 0.540 0.560 149,000 0.5569 0.00%
2024-04-08 0 0.550 0.530 0.550 0.520 0.550 103,000 54,850 0.5325 0.550 0.530 0.550 0.520 0.550 103,000 0.5325 5.77%
2024-04-05 0 0.520 0.520 0.540 0.510 0.550 47,000 24,540 0.5221 0.520 0.520 0.540 0.510 0.550 47,000 0.5221 -7.14%
2024-04-03 0 0.560 0.550 0.560 0.530 0.560 547,000 296,020 0.5412 0.560 0.550 0.560 0.530 0.560 547,000 0.5412 -1.75%
2024-04-02 0 0.570 0.550 0.570 0.500 0.600 1,772,000 986,330 0.5566 0.570 0.550 0.570 0.500 0.600 1,772,000 0.5566 -9.52%
2024-03-28 0 0.630 0.630 0.640 0.610 0.630 230,000 143,860 0.6255 0.630 0.630 0.640 0.610 0.630 230,000 0.6255 3.28%
2024-03-27 0 0.610 0.610 0.630 0.600 0.640 1,217,000 750,920 0.6170 0.610 0.610 0.630 0.600 0.640 1,217,000 0.6170 -4.69%
2024-03-26 0 0.640 0.630 0.640 0.630 0.650 595,000 381,080 0.6405 0.640 0.630 0.640 0.630 0.650 595,000 0.6405 1.59%
2024-03-25 0 0.630 0.630 0.640 0.620 0.660 581,000 371,470 0.6394 0.630 0.630 0.640 0.620 0.660 581,000 0.6394 -1.56%
2024-03-22 0 0.640 0.630 0.640 0.610 0.660 1,860,000 1,179,390 0.6341 0.640 0.630 0.640 0.610 0.660 1,860,000 0.6341 1.59%
2024-03-21 0 0.630 0.630 0.650 0.610 0.640 609,000 384,900 0.6320 0.630 0.630 0.650 0.610 0.640 609,000 0.6320 1.61%
2024-03-20 0 0.620 0.610 0.620 0.590 0.670 2,106,000 1,323,490 0.6284 0.620 0.610 0.620 0.590 0.670 2,106,000 0.6284 0.00%
2024-03-19 0 0.620 0.610 0.620 0.580 0.630 1,089,000 660,430 0.6065 0.620 0.610 0.620 0.580 0.630 1,089,000 0.6065 0.00%
2024-03-18 0 0.620 0.620 0.630 0.590 0.660 1,321,000 828,850 0.6274 0.620 0.620 0.630 0.590 0.660 1,321,000 0.6274 0.00%
2024-03-15 0 0.620 0.610 0.620 0.560 0.640 2,045,000 1,228,980 0.6010 0.620 0.610 0.620 0.560 0.640 2,045,000 0.6010 0.00%
2024-03-14 0 0.620 0.610 0.620 0.580 0.650 2,471,000 1,512,970 0.6123 0.620 0.610 0.620 0.580 0.650 2,471,000 0.6123 -1.59%
2024-03-13 0 0.630 0.610 0.630 0.520 0.690 8,709,000 5,470,740 0.6282 0.630 0.610 0.630 0.520 0.690 8,709,000 0.6282 26.00%
2024-03-12 0 0.500 0.495 0.500 0.470 0.510 1,377,000 685,070 0.4975 0.500 0.495 0.500 0.470 0.510 1,377,000 0.4975 4.17%
2024-03-11 0 0.480 0.480 0.490 0.465 0.490 225,000 108,060 0.4803 0.480 0.480 0.490 0.465 0.490 225,000 0.4803 4.35%
2024-03-08 0 0.460 0.460 0.495 0.445 0.460 40,000 18,280 0.4570 0.460 0.460 0.495 0.445 0.460 40,000 0.4570 1.10%
2024-03-07 0 0.455 0.455 0.470 0.450 0.470 331,000 154,215 0.4659 0.455 0.455 0.470 0.450 0.470 331,000 0.4659 -5.21%
2024-03-06 0 0.480 0.450 0.490 0.410 0.495 162,000 74,220 0.4581 0.480 0.450 0.490 0.410 0.495 162,000 0.4581 17.07%
2024-03-05 0 0.410 0.410 0.440 0.410 0.460 765,000 327,430 0.4280 0.410 0.410 0.440 0.410 0.460 765,000 0.4280 -10.87%
2024-03-04 0 0.460 0.470 0.475 0.460 0.470 14,000 6,450 0.4607 0.460 0.470 0.475 0.460 0.470 14,000 0.4607 -3.16%
2024-03-01 0 0.475 0.470 0.495 0.450 0.475 115,000 53,945 0.4691 0.475 0.470 0.495 0.450 0.475 115,000 0.4691 -1.04%
2024-02-29 0 0.480 0.460 0.480 0.480 0.480 1,000 480 0.4800 0.480 0.460 0.480 0.480 0.480 1,000 0.4800 1.05%
2024-02-28 0 0.475 0.485 0.495 0.470 0.510 255,000 123,690 0.4851 0.475 0.485 0.495 0.470 0.510 255,000 0.4851 -5.00%
2024-02-27 0 0.500 0.475 0.500 0.470 0.500 338,000 164,065 0.4854 0.500 0.475 0.500 0.470 0.500 338,000 0.4854 1.01%
2024-02-26 0 0.495 0.490 0.520 0.490 0.500 198,000 98,350 0.4967 0.495 0.490 0.520 0.490 0.500 198,000 0.4967 -1.00%
2024-02-23 0 0.500 0.485 0.500 0.485 0.500 180,000 88,635 0.4924 0.500 0.485 0.500 0.485 0.500 180,000 0.4924 4.17%
2024-02-22 0 0.480 0.480 0.495 0.475 0.490 133,000 63,775 0.4795 0.480 0.480 0.495 0.475 0.490 133,000 0.4795 -2.04%
2024-02-21 0 0.490 0.485 0.495 0.460 0.500 832,000 391,780 0.4709 0.490 0.485 0.495 0.460 0.500 832,000 0.4709 5.38%
2024-02-20 0 0.465 0.460 0.465 0.465 0.490 1,458,000 693,115 0.4754 0.465 0.460 0.465 0.465 0.490 1,458,000 0.4754 -7.00%
2024-02-19 0 0.500 0.480 0.500 0.480 0.510 146,000 72,075 0.4937 0.500 0.480 0.500 0.480 0.510 146,000 0.4937 0.00%
2024-02-16 0 0.500 0.490 0.520 0.500 0.500 57,000 28,500 0.5000 0.500 0.490 0.520 0.500 0.500 57,000 0.5000 0.00%
2024-02-15 0 0.500 0.465 0.510 0.465 0.510 7,000 3,440 0.4914 0.500 0.465 0.510 0.465 0.510 7,000 0.4914 6.38%
2024-02-14 0 0.470 0.465 0.550 0.470 0.470 19,000 8,930 0.4700 0.470 0.465 0.550 0.470 0.470 19,000 0.4700 -4.08%
2024-02-09 0 0.490 0.480 0.490 0.435 0.500 8,000 3,830 0.4788 0.490 0.480 0.490 0.435 0.500 8,000 0.4788 -2.00%
2024-02-08 0 0.500 0.495 0.510 0.465 0.510 30,000 14,720 0.4907 0.500 0.495 0.510 0.465 0.510 30,000 0.4907 -1.96%
2024-02-07 0 0.510 0.500 0.510 0.435 0.520 186,000 91,805 0.4936 0.510 0.500 0.510 0.435 0.520 186,000 0.4936 5.15%
2024-02-06 0 0.485 0.485 0.490 0.480 0.495 112,000 54,595 0.4875 0.485 0.485 0.490 0.480 0.495 112,000 0.4875 3.19%
2024-02-05 0 0.470 0.450 0.475 0.460 0.490 126,000 60,045 0.4765 0.470 0.450 0.475 0.460 0.490 126,000 0.4765 -6.00%
2024-02-02 0 0.500 0.450 0.500 0.430 0.510 40,000 19,375 0.4844 0.500 0.450 0.500 0.430 0.510 40,000 0.4844 -1.96%
2024-02-01 0 0.510 0.480 0.520 0.485 0.510 67,000 32,870 0.4906 0.510 0.480 0.520 0.485 0.510 67,000 0.4906 4.08%
2024-01-31 0 0.490 0.490 0.510 0.480 0.520 1,113,000 557,720 0.5011 0.490 0.490 0.510 0.480 0.520 1,113,000 0.5011 -10.91%
2024-01-30 0 0.550 0.550 0.570 0.550 0.570 222,000 123,130 0.5546 0.550 0.550 0.570 0.550 0.570 222,000 0.5546 -3.51%
2024-01-29 0 0.570 0.570 0.580 0.560 0.580 37,000 21,320 0.5762 0.570 0.570 0.580 0.560 0.580 37,000 0.5762 -1.72%
2024-01-26 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - -1.69%
2024-01-25 0 0.590 0.590 0.600 0.590 0.590 19,000 11,210 0.5900 0.590 0.590 0.600 0.590 0.590 19,000 0.5900 0.00%
2024-01-24 0 0.590 0.570 0.590 0.560 0.610 52,000 29,680 0.5708 0.590 0.570 0.590 0.560 0.610 52,000 0.5708 5.36%
2024-01-23 0 0.560 0.560 0.570 0.550 0.560 35,000 19,350 0.5529 0.560 0.560 0.570 0.550 0.560 35,000 0.5529 3.70%
2024-01-22 0 0.540 0.530 0.570 0.530 0.570 108,000 58,290 0.5397 0.540 0.530 0.570 0.530 0.570 108,000 0.5397 -5.26%
2024-01-19 0 0.570 0.550 0.570 0.550 0.570 24,000 13,300 0.5542 0.570 0.550 0.570 0.550 0.570 24,000 0.5542 1.79%
2024-01-18 0 0.560 0.540 0.560 0.550 0.560 4,000 2,220 0.5550 0.560 0.540 0.560 0.550 0.560 4,000 0.5550 1.82%
2024-01-17 0 0.550 0.550 0.570 0.550 0.570 226,000 126,660 0.5604 0.550 0.550 0.570 0.550 0.570 226,000 0.5604 -6.78%
2024-01-16 0 0.590 0.580 0.600 0.580 0.590 80,000 46,430 0.5804 0.590 0.580 0.600 0.580 0.590 80,000 0.5804 0.00%
2024-01-15 0 0.590 0.580 0.600 0.580 0.590 15,000 8,750 0.5833 0.590 0.580 0.600 0.580 0.590 15,000 0.5833 0.00%
2024-01-12 0 0.590 0.610 0.620 0.590 0.630 428,000 265,280 0.6198 0.590 0.610 0.620 0.590 0.630 428,000 0.6198 -3.28%
2024-01-11 0 0.610 0.610 0.620 0.600 0.610 32,000 19,300 0.6031 0.610 0.610 0.620 0.600 0.610 32,000 0.6031 3.39%
2024-01-10 0 0.590 0.580 0.600 0.570 0.670 317,000 188,140 0.5935 0.590 0.580 0.600 0.570 0.670 317,000 0.5935 1.72%
2024-01-09 0 0.580 0.580 0.600 0.580 0.620 170,000 101,570 0.5975 0.580 0.580 0.600 0.580 0.620 170,000 0.5975 -4.92%
2024-01-08 0 0.610 0.580 0.610 0.570 0.610 717,000 418,940 0.5843 0.610 0.580 0.610 0.570 0.610 717,000 0.5843 3.39%
2024-01-05 0 0.590 0.570 0.590 0.590 0.590 11,000 6,490 0.5900 0.590 0.570 0.590 0.590 0.590 11,000 0.5900 -1.67%
2024-01-04 0 0.600 0.590 0.600 0.560 0.600 116,000 69,070 0.5954 0.600 0.590 0.600 0.560 0.600 116,000 0.5954 0.00%
2024-01-03 0 0.600 0.590 0.610 0.590 0.630 686,000 414,040 0.6036 0.600 0.590 0.610 0.590 0.630 686,000 0.6036 5.26%
2024-01-02 0 0.570 0.560 0.570 0.560 0.590 596,000 349,290 0.5861 0.570 0.560 0.570 0.560 0.590 596,000 0.5861 -3.39%
2023-12-29 0 0.590 0.570 0.590 0.560 0.590 98,000 54,930 0.5605 0.590 0.570 0.590 0.560 0.590 98,000 0.5605 7.27%
2023-12-28 0 0.550 0.550 0.560 0.540 0.570 204,000 112,660 0.5523 0.550 0.550 0.560 0.540 0.570 204,000 0.5523 1.85%
2023-12-27 0 0.540 0.530 0.540 0.520 0.550 178,000 95,980 0.5392 0.540 0.530 0.540 0.520 0.550 178,000 0.5392 1.89%
2023-12-22 0 0.530 0.510 0.520 0.500 0.550 1,922,000 983,230 0.5116 0.530 0.510 0.520 0.500 0.550 1,922,000 0.5116 -3.64%
2023-12-21 0 0.550 0.550 0.590 0.550 0.600 979,000 551,410 0.5632 0.550 0.550 0.590 0.550 0.600 979,000 0.5632 -8.33%
2023-12-20 0 0.600 0.600 0.610 0.600 0.640 34,000 20,890 0.6144 0.600 0.600 0.610 0.600 0.640 34,000 0.6144 0.00%
2023-12-19 0 0.600 0.580 0.600 0.590 0.600 317,000 190,100 0.5997 0.600 0.580 0.600 0.590 0.600 317,000 0.5997 0.00%
2023-12-18 0 0.600 0.600 0.610 0.600 0.610 12,000 7,220 0.6017 0.600 0.600 0.610 0.600 0.610 12,000 0.6017 -3.23%
2023-12-15 0 0.620 0.610 0.620 0.600 0.630 810,000 496,310 0.6127 0.620 0.610 0.620 0.600 0.630 810,000 0.6127 3.33%
2023-12-14 0 0.600 0.600 0.610 0.600 0.610 286,000 173,820 0.6078 0.600 0.600 0.610 0.600 0.610 286,000 0.6078 -1.64%
2023-12-13 0 0.610 0.600 0.620 0.600 0.620 34,000 20,720 0.6094 0.610 0.600 0.620 0.600 0.620 34,000 0.6094 -3.17%
2023-12-12 0 0.630 0.620 0.630 0.610 0.630 159,000 98,110 0.6170 0.630 0.620 0.630 0.610 0.630 159,000 0.6170 1.61%
2023-12-11 0 0.620 0.610 0.620 0.600 0.630 394,000 243,690 0.6185 0.620 0.610 0.620 0.600 0.630 394,000 0.6185 1.64%
2023-12-08 0 0.610 0.600 0.640 0.580 0.680 2,162,000 1,328,630 0.6145 0.610 0.600 0.640 0.580 0.680 2,162,000 0.6145 -7.58%
2023-12-07 0 0.660 0.660 0.670 0.640 0.690 187,000 124,850 0.6676 0.660 0.660 0.670 0.640 0.690 187,000 0.6676 0.00%
2023-12-06 0 0.660 0.660 0.670 0.650 0.680 69,000 46,130 0.6686 0.660 0.660 0.670 0.650 0.680 69,000 0.6686 -4.35%
2023-12-05 0 0.690 0.670 0.690 0.680 0.700 241,000 166,400 0.6905 0.690 0.670 0.690 0.680 0.700 241,000 0.6905 2.99%
2023-12-04 0 0.670 0.640 0.670 0.640 0.670 232,000 150,640 0.6493 0.670 0.640 0.670 0.640 0.670 232,000 0.6493 3.08%
2023-12-01 0 0.650 0.640 0.650 0.640 0.680 120,000 78,540 0.6545 0.650 0.640 0.650 0.640 0.680 120,000 0.6545 -5.80%
2023-11-30 0 0.690 0.680 0.690 0.630 0.690 896,000 590,030 0.6585 0.690 0.680 0.690 0.630 0.690 896,000 0.6585 -2.82%
2023-11-29 0 0.710 0.700 0.740 0.690 0.720 102,000 72,870 0.7144 0.710 0.700 0.740 0.690 0.720 102,000 0.7144 -2.74%
2023-11-28 0 0.730 0.730 0.740 0.710 0.730 141,000 102,260 0.7252 0.730 0.730 0.740 0.710 0.730 141,000 0.7252 -1.35%
2023-11-27 0 0.740 0.750 0.760 0.740 0.770 317,000 238,850 0.7535 0.740 0.750 0.760 0.740 0.770 317,000 0.7535 -3.90%
2023-11-24 0 0.770 0.750 0.770 0.750 0.770 202,000 154,390 0.7643 0.770 0.750 0.770 0.750 0.770 202,000 0.7643 1.32%
2023-11-23 0 0.760 0.760 0.770 0.710 0.790 1,726,000 1,294,220 0.7498 0.760 0.760 0.770 0.710 0.790 1,726,000 0.7498 5.56%
2023-11-22 0 0.720 0.720 0.730 0.690 0.720 287,000 201,690 0.7028 0.720 0.720 0.730 0.690 0.720 287,000 0.7028 2.86%
2023-11-21 0 0.700 0.700 0.710 0.660 0.700 341,000 235,550 0.6908 0.700 0.700 0.710 0.660 0.700 341,000 0.6908 2.94%
2023-11-20 0 0.680 0.670 0.680 0.640 0.700 746,000 495,050 0.6636 0.680 0.670 0.680 0.640 0.700 746,000 0.6636 3.03%
2023-11-17 0 0.660 0.660 0.670 0.640 0.690 262,000 175,890 0.6713 0.660 0.660 0.670 0.640 0.690 262,000 0.6713 -2.94%
2023-11-16 0 0.680 0.670 0.700 0.620 0.690 813,000 534,770 0.6578 0.680 0.670 0.700 0.620 0.690 813,000 0.6578 1.49%
2023-11-15 0 0.670 0.660 0.670 0.650 0.680 394,000 264,310 0.6708 0.670 0.660 0.670 0.650 0.680 394,000 0.6708 1.52%
2023-11-14 0 0.660 0.640 0.670 0.620 0.660 86,000 55,190 0.6417 0.660 0.640 0.670 0.620 0.660 86,000 0.6417 1.54%
2023-11-13 0 0.650 0.640 0.650 0.640 0.680 62,000 40,430 0.6521 0.650 0.640 0.650 0.640 0.680 62,000 0.6521 -1.52%
2023-11-10 0 0.660 0.650 0.660 0.630 0.680 84,000 54,790 0.6523 0.660 0.650 0.660 0.630 0.680 84,000 0.6523 3.13%
2023-11-09 0 0.640 0.640 0.660 0.640 0.680 154,000 100,960 0.6556 0.640 0.640 0.660 0.640 0.680 154,000 0.6556 -3.03%
2023-11-08 0 0.660 0.650 0.670 0.650 0.670 205,000 134,480 0.6560 0.660 0.650 0.670 0.650 0.670 205,000 0.6560 0.00%
2023-11-07 0 0.660 0.650 0.660 0.650 0.670 251,000 165,890 0.6609 0.660 0.650 0.660 0.650 0.670 251,000 0.6609 0.00%
2023-11-06 0 0.660 0.650 0.680 0.610 0.680 2,875,000 1,822,150 0.6338 0.660 0.650 0.680 0.610 0.680 2,875,000 0.6338 -1.49%
2023-11-03 0 0.670 0.660 0.680 0.660 0.680 212,000 143,190 0.6754 0.670 0.660 0.680 0.660 0.680 212,000 0.6754 -1.47%
2023-11-02 0 0.680 0.660 0.680 0.670 0.690 251,000 170,260 0.6783 0.680 0.660 0.680 0.670 0.690 251,000 0.6783 1.49%
2023-11-01 0 0.670 0.650 0.670 0.650 0.670 7,000 4,590 0.6557 0.670 0.650 0.670 0.650 0.670 7,000 0.6557 0.00%
2023-10-31 0 0.670 0.660 0.670 0.660 0.670 36,000 23,820 0.6617 0.670 0.660 0.670 0.660 0.670 36,000 0.6617 -1.47%
2023-10-30 0 0.680 0.650 0.680 0.640 0.680 1,150,000 780,250 0.6785 0.680 0.650 0.680 0.640 0.680 1,150,000 0.6785 6.25%
2023-10-27 0 0.640 0.630 0.640 0.620 0.660 80,000 51,600 0.6450 0.640 0.630 0.640 0.620 0.660 80,000 0.6450 -1.54%
2023-10-26 0 0.650 0.640 0.650 0.640 0.660 96,000 63,080 0.6571 0.650 0.640 0.650 0.640 0.660 96,000 0.6571 0.00%
2023-10-25 0 0.650 0.620 0.650 0.620 0.650 161,000 101,180 0.6284 0.650 0.620 0.650 0.620 0.650 161,000 0.6284 3.17%
2023-10-24 0 0.630 0.630 0.650 0.580 0.660 1,900,000 1,175,800 0.6188 0.630 0.630 0.650 0.580 0.660 1,900,000 0.6188 -1.56%
2023-10-20 0 0.640 0.610 0.640 0.610 0.640 195,000 121,300 0.6221 0.640 0.610 0.640 0.610 0.640 195,000 0.6221 0.00%
2023-10-19 0 0.640 0.640 0.660 0.620 0.660 179,000 113,820 0.6359 0.640 0.640 0.660 0.620 0.660 179,000 0.6359 -3.03%
2023-10-18 0 0.660 0.630 0.660 0.640 0.660 362,000 237,360 0.6557 0.660 0.630 0.660 0.640 0.660 362,000 0.6557 1.54%
2023-10-17 0 0.650 0.630 0.650 0.630 0.650 124,000 78,600 0.6339 0.650 0.630 0.650 0.630 0.650 124,000 0.6339 -1.52%
2023-10-16 0 0.660 0.640 0.660 0.630 0.690 351,000 221,410 0.6308 0.660 0.640 0.660 0.630 0.690 351,000 0.6308 1.54%
2023-10-13 0 0.650 0.630 0.650 0.650 0.670 56,000 36,730 0.6559 0.650 0.630 0.650 0.650 0.670 56,000 0.6559 0.00%
2023-10-12 0 0.650 0.650 0.660 0.650 0.680 97,000 63,450 0.6541 0.650 0.650 0.660 0.650 0.680 97,000 0.6541 0.00%
2023-10-11 0 0.650 0.650 0.670 0.640 0.680 146,000 95,400 0.6534 0.650 0.650 0.670 0.640 0.680 146,000 0.6534 -4.41%
2023-10-10 0 0.680 0.660 0.680 0.670 0.680 116,000 78,840 0.6797 0.680 0.660 0.680 0.670 0.680 116,000 0.6797 0.00%
2023-10-09 0 0.680 0.670 0.680 0.580 0.680 121,000 75,990 0.6280 0.680 0.670 0.680 0.580 0.680 121,000 0.6280 0.00%
2023-10-06 0 0.680 0.660 0.680 0.640 0.680 118,000 78,990 0.6694 0.680 0.660 0.680 0.640 0.680 118,000 0.6694 4.62%
2023-10-05 0 0.650 0.640 0.650 0.610 0.650 104,000 65,170 0.6266 0.650 0.640 0.650 0.610 0.650 104,000 0.6266 0.00%
2023-10-04 0 0.650 0.630 0.650 0.600 0.650 152,000 95,300 0.6270 0.650 0.630 0.650 0.600 0.650 152,000 0.6270 -2.99%
2023-10-03 0 0.670 0.620 0.660 0.660 0.670 12,000 7,940 0.6617 0.670 0.620 0.660 0.660 0.670 12,000 0.6617 -1.47%
2023-09-29 0 0.680 0.660 0.680 0.680 0.690 33,000 22,470 0.6809 0.680 0.660 0.680 0.680 0.690 33,000 0.6809 0.00%
2023-09-28 0 0.680 0.680 0.690 0.680 0.700 89,000 61,450 0.6904 0.680 0.680 0.690 0.680 0.700 89,000 0.6904 -2.86%
2023-09-27 0 0.700 0.690 0.720 0.650 0.720 344,000 230,880 0.6712 0.700 0.690 0.720 0.650 0.720 344,000 0.6712 2.94%
2023-09-26 0 0.680 0.660 0.670 0.640 0.680 201,000 134,770 0.6705 0.680 0.660 0.670 0.640 0.680 201,000 0.6705 1.49%
2023-09-25 0 0.670 0.630 0.660 0.640 0.670 16,000 10,270 0.6419 0.670 0.630 0.660 0.640 0.670 16,000 0.6419 1.52%
2023-09-22 0 0.660 0.650 0.660 0.650 0.690 329,000 222,600 0.6766 0.660 0.650 0.660 0.650 0.690 329,000 0.6766 0.00%
2023-09-21 0 0.660 0.650 0.660 0.660 0.680 80,000 53,390 0.6674 0.660 0.650 0.660 0.660 0.680 80,000 0.6674 -2.94%
2023-09-20 0 0.680 0.660 0.690 0.660 0.690 181,000 123,140 0.6803 0.680 0.660 0.690 0.660 0.690 181,000 0.6803 0.00%
2023-09-19 0 0.680 0.680 0.700 0.680 0.720 137,000 95,520 0.6972 0.680 0.680 0.700 0.680 0.720 137,000 0.6972 -1.45%
2023-09-18 0 0.690 0.690 0.700 0.660 0.700 382,000 258,600 0.6770 0.690 0.690 0.700 0.660 0.700 382,000 0.6770 0.00%
2023-09-15 0 0.690 0.680 0.690 0.660 0.700 175,000 120,550 0.6889 0.690 0.680 0.690 0.660 0.700 175,000 0.6889 -1.43%
2023-09-14 0 0.700 0.690 0.700 0.660 0.700 155,000 106,610 0.6878 0.700 0.690 0.700 0.660 0.700 155,000 0.6878 2.94%
2023-09-13 0 0.680 0.680 0.690 0.670 0.700 429,000 293,560 0.6843 0.680 0.680 0.690 0.670 0.700 429,000 0.6843 -2.86%
2023-09-12 0 0.700 0.690 0.700 0.660 0.700 398,000 273,210 0.6865 0.700 0.690 0.700 0.660 0.700 398,000 0.6865 2.94%
2023-09-11 0 0.680 0.680 0.690 0.650 0.690 125,000 85,860 0.6869 0.680 0.680 0.690 0.650 0.690 125,000 0.6869 1.49%
2023-09-07 0 0.670 0.670 0.690 0.670 0.700 457,000 312,500 0.6838 0.670 0.670 0.690 0.670 0.700 457,000 0.6838 -1.47%
2023-09-06 0 0.680 0.680 0.690 0.680 0.700 726,000 499,770 0.6884 0.680 0.680 0.690 0.680 0.700 726,000 0.6884 0.00%
2023-09-05 0 0.680 0.680 0.690 0.670 0.690 376,000 256,080 0.6811 0.680 0.680 0.690 0.670 0.690 376,000 0.6811 -1.45%
2023-09-04 0 0.690 0.670 0.690 0.640 0.690 409,000 271,090 0.6628 0.690 0.670 0.690 0.640 0.690 409,000 0.6628 2.99%
2023-08-31 0 0.670 0.670 0.690 0.670 0.700 473,000 322,150 0.6811 0.670 0.670 0.690 0.670 0.700 473,000 0.6811 -2.90%
2023-08-30 0 0.690 0.680 0.690 0.680 0.700 750,000 515,130 0.6868 0.690 0.680 0.690 0.680 0.700 750,000 0.6868 1.47%
2023-08-29 0 0.680 0.660 0.690 0.640 0.690 544,000 364,370 0.6698 0.680 0.660 0.690 0.640 0.690 544,000 0.6698 1.49%
2023-08-28 0 0.670 0.640 0.680 0.610 0.670 208,000 136,100 0.6543 0.670 0.640 0.680 0.610 0.670 208,000 0.6543 3.08%
2023-08-25 0 0.650 0.630 0.660 0.650 0.660 75,000 48,950 0.6527 0.650 0.630 0.660 0.650 0.660 75,000 0.6527 -1.52%
2023-08-24 0 0.660 0.630 0.660 0.620 0.660 302,000 193,500 0.6407 0.660 0.630 0.660 0.620 0.660 302,000 0.6407 0.00%
2023-08-23 0 0.660 0.650 0.660 0.620 0.660 38,000 24,250 0.6382 0.660 0.650 0.660 0.620 0.660 38,000 0.6382 1.54%
2023-08-22 0 0.650 0.640 0.650 0.610 0.650 128,000 79,270 0.6193 0.650 0.640 0.650 0.610 0.650 128,000 0.6193 -1.52%
2023-08-21 0 0.660 0.650 0.660 0.650 0.680 272,000 180,180 0.6624 0.660 0.650 0.660 0.650 0.680 272,000 0.6624 0.00%
2023-08-18 0 0.660 0.660 0.680 0.600 0.690 1,125,000 747,960 0.6649 0.660 0.660 0.680 0.600 0.690 1,125,000 0.6649 6.45%
2023-08-17 0 0.620 0.600 0.620 0.560 0.630 228,000 135,830 0.5957 0.620 0.600 0.620 0.560 0.630 228,000 0.5957 -1.59%
2023-08-16 0 0.630 0.610 0.640 0.600 0.650 121,000 74,960 0.6195 0.630 0.610 0.640 0.600 0.650 121,000 0.6195 0.00%
2023-08-15 0 0.630 0.630 0.640 0.630 0.650 156,000 99,630 0.6387 0.630 0.630 0.640 0.630 0.650 156,000 0.6387 0.00%
2023-08-14 0 0.630 0.620 0.640 0.600 0.700 1,877,000 1,181,010 0.6292 0.630 0.620 0.640 0.600 0.700 1,877,000 0.6292 -12.50%
2023-08-11 0 0.720 0.710 0.720 0.720 0.750 464,000 337,490 0.7273 0.720 0.710 0.720 0.720 0.750 464,000 0.7273 -4.00%
2023-08-10 0 0.750 0.750 0.760 0.750 0.770 60,000 45,260 0.7543 0.750 0.750 0.760 0.750 0.770 60,000 0.7543 -2.60%
2023-08-09 0 0.770 0.770 0.780 0.750 0.770 89,000 67,350 0.7567 0.770 0.770 0.780 0.750 0.770 89,000 0.7567 -1.28%
2023-08-08 0 0.780 0.760 0.780 0.760 0.790 234,000 179,310 0.7663 0.780 0.760 0.780 0.760 0.790 234,000 0.7663 2.63%
2023-08-07 0 0.760 0.750 0.760 0.750 0.770 17,000 12,870 0.7571 0.760 0.750 0.760 0.750 0.770 17,000 0.7571 -1.30%
2023-08-04 0 0.770 0.760 0.770 0.760 0.790 120,000 91,400 0.7617 0.770 0.760 0.770 0.760 0.790 120,000 0.7617 0.00%
2023-08-03 0 0.770 0.770 0.790 0.760 0.790 122,000 93,620 0.7674 0.770 0.770 0.790 0.760 0.790 122,000 0.7674 -2.53%
2023-08-02 0 0.790 0.770 0.790 0.750 0.790 749,000 573,020 0.7650 0.790 0.770 0.790 0.750 0.790 749,000 0.7650 0.00%
2023-08-01 0 0.790 0.780 0.790 0.760 0.830 622,000 494,120 0.7944 0.790 0.780 0.790 0.760 0.830 622,000 0.7944 -3.66%
2023-07-31 0 0.820 0.830 0.840 0.820 0.870 629,000 525,980 0.8362 0.820 0.830 0.840 0.820 0.870 629,000 0.8362 -3.53%
2023-07-28 0 0.850 0.830 0.840 0.820 0.850 304,000 255,560 0.8407 0.850 0.830 0.840 0.820 0.850 304,000 0.8407 1.19%
2023-07-27 0 0.840 0.840 0.850 0.840 0.850 306,000 257,660 0.8420 0.840 0.840 0.850 0.840 0.850 306,000 0.8420 0.00%
2023-07-26 0 0.840 0.820 0.850 0.820 0.840 162,000 135,760 0.8380 0.840 0.820 0.850 0.820 0.840 162,000 0.8380 -1.18%
2023-07-25 0 0.850 0.850 0.870 0.830 0.870 655,000 551,770 0.8424 0.850 0.850 0.870 0.830 0.870 655,000 0.8424 1.19%
2023-07-24 0 0.840 0.820 0.840 0.810 0.840 214,000 178,070 0.8321 0.840 0.820 0.840 0.810 0.840 214,000 0.8321 1.20%
2023-07-21 0 0.830 0.810 0.830 0.830 0.830 17,000 14,110 0.8300 0.830 0.810 0.830 0.830 0.830 17,000 0.8300 0.00%
2023-07-20 0 0.830 0.820 0.830 0.830 0.850 27,000 22,470 0.8322 0.830 0.820 0.830 0.830 0.850 27,000 0.8322 0.00%
2023-07-19 0 0.830 0.820 0.840 0.820 0.840 558,000 463,110 0.8299 0.830 0.820 0.840 0.820 0.840 558,000 0.8299 2.47%
2023-07-18 0 0.810 0.810 0.820 0.790 0.830 281,000 231,910 0.8253 0.810 0.810 0.820 0.790 0.830 281,000 0.8253 0.00%
2023-07-14 0 0.810 0.810 0.830 0.800 0.840 703,000 580,710 0.8260 0.810 0.810 0.830 0.800 0.840 703,000 0.8260 -3.57%
2023-07-13 0 0.840 0.840 0.850 0.830 0.840 364,000 305,270 0.8387 0.840 0.840 0.850 0.830 0.840 364,000 0.8387 1.20%
2023-07-12 0 0.830 0.820 0.830 0.830 0.840 374,000 310,430 0.8300 0.830 0.820 0.830 0.830 0.840 374,000 0.8300 2.47%
2023-07-11 0 0.810 0.810 0.820 0.790 0.840 149,000 122,270 0.8206 0.810 0.810 0.820 0.790 0.840 149,000 0.8206 2.53%
2023-07-10 0 0.790 0.810 0.840 0.780 0.840 1,171,000 968,930 0.8274 0.790 0.810 0.840 0.780 0.840 1,171,000 0.8274 -2.47%
2023-07-07 0 0.810 0.800 0.810 0.780 0.810 22,000 17,320 0.7873 0.810 0.800 0.810 0.780 0.810 22,000 0.7873 -1.22%
2023-07-06 0 0.820 0.800 0.820 0.800 0.820 13,000 10,460 0.8046 0.820 0.800 0.820 0.800 0.820 13,000 0.8046 1.23%
2023-07-05 0 0.810 0.800 0.810 0.810 0.840 100,000 81,850 0.8185 0.810 0.800 0.810 0.810 0.840 100,000 0.8185 -2.41%
2023-07-04 0 0.830 0.820 0.830 0.820 0.830 94,000 77,870 0.8284 0.830 0.820 0.830 0.820 0.830 94,000 0.8284 1.22%
2023-07-03 0 0.820 0.820 0.830 0.790 0.830 78,000 62,600 0.8026 0.820 0.820 0.830 0.790 0.830 78,000 0.8026 3.80%
2023-06-30 0 0.790 0.790 0.820 0.790 0.810 130,000 103,580 0.7968 0.790 0.790 0.820 0.790 0.810 130,000 0.7968 -2.47%
2023-06-29 0 0.810 0.790 0.810 0.790 0.810 67,000 53,590 0.7999 0.810 0.790 0.810 0.790 0.810 67,000 0.7999 0.00%
2023-06-28 0 0.810 0.790 0.820 0.780 0.820 142,000 112,310 0.7909 0.810 0.790 0.820 0.780 0.820 142,000 0.7909 2.53%
2023-06-27 0 0.790 0.790 0.810 0.780 0.810 74,000 58,530 0.7909 0.790 0.790 0.810 0.780 0.810 74,000 0.7909 -1.25%
2023-06-26 0 0.800 0.790 0.800 0.790 0.800 63,000 50,320 0.7987 0.800 0.790 0.800 0.790 0.800 63,000 0.7987 0.00%
2023-06-23 0 0.800 0.800 0.820 0.800 0.820 35,000 28,220 0.8063 0.800 0.800 0.820 0.800 0.820 35,000 0.8063 -2.44%
2023-06-21 0 0.820 0.800 0.820 0.780 0.820 181,000 144,880 0.8004 0.820 0.800 0.820 0.780 0.820 181,000 0.8004 1.23%
2023-06-20 0 0.810 0.810 0.820 0.800 0.820 254,000 205,620 0.8095 0.810 0.810 0.820 0.800 0.820 254,000 0.8095 -2.41%
2023-06-19 0 0.830 0.820 0.830 0.820 0.850 139,000 115,180 0.8286 0.830 0.820 0.830 0.820 0.850 139,000 0.8286 0.00%
2023-06-16 0 0.830 0.830 0.840 0.820 0.840 584,000 484,960 0.8304 0.830 0.830 0.840 0.820 0.840 584,000 0.8304 -1.19%
2023-06-15 0 0.840 0.830 0.850 0.830 0.840 404,000 335,820 0.8312 0.840 0.830 0.850 0.830 0.840 404,000 0.8312 2.44%
2023-06-14 0 0.820 0.800 0.830 0.810 0.840 201,000 165,030 0.8210 0.820 0.800 0.830 0.810 0.840 201,000 0.8210 0.00%
2023-06-13 0 0.820 0.820 0.830 0.820 0.840 198,000 164,350 0.8301 0.820 0.820 0.830 0.820 0.840 198,000 0.8301 1.23%
2023-06-12 0 0.810 0.800 0.830 0.800 0.830 145,000 118,390 0.8165 0.810 0.800 0.830 0.800 0.830 145,000 0.8165 0.00%
2023-06-09 0 0.810 0.810 0.830 0.810 0.850 63,000 51,180 0.8124 0.810 0.810 0.830 0.810 0.850 63,000 0.8124 -1.22%
2023-06-08 0 0.820 0.820 0.830 0.820 0.850 244,000 202,280 0.8290 0.820 0.820 0.830 0.820 0.850 244,000 0.8290 -1.20%
2023-06-07 0 0.830 0.810 0.830 0.810 0.840 100,000 81,610 0.8161 0.830 0.810 0.830 0.810 0.840 100,000 0.8161 3.75%
2023-06-06 0 0.800 0.800 0.820 0.800 0.840 82,000 67,090 0.8182 0.800 0.800 0.820 0.800 0.840 82,000 0.8182 -3.61%
2023-06-05 0 0.830 0.810 0.840 0.830 0.850 131,000 109,690 0.8373 0.830 0.810 0.840 0.830 0.850 131,000 0.8373 -1.19%
2023-06-02 0 0.840 0.830 0.850 0.830 0.850 491,000 409,590 0.8342 0.840 0.830 0.850 0.830 0.850 491,000 0.8342 2.44%
2023-06-01 0 0.820 0.800 0.830 0.820 0.830 89,000 73,820 0.8294 0.820 0.800 0.830 0.820 0.830 89,000 0.8294 -1.20%
2023-05-31 0 0.830 0.800 0.840 0.790 0.830 153,000 123,110 0.8046 0.830 0.800 0.840 0.790 0.830 153,000 0.8046 0.00%
2023-05-30 0 0.830 0.810 0.830 0.750 0.860 1,100,000 873,890 0.7944 0.830 0.810 0.830 0.750 0.860 1,100,000 0.7944 -3.49%
2023-05-29 0 0.860 0.840 0.860 0.820 0.870 181,000 153,550 0.8483 0.860 0.840 0.860 0.820 0.870 181,000 0.8483 0.00%
2023-05-25 0 0.860 0.860 0.870 0.850 0.880 90,000 76,720 0.8524 0.860 0.860 0.870 0.850 0.880 90,000 0.8524 -1.15%
2023-05-24 0 0.870 0.860 0.890 0.850 0.950 470,000 410,660 0.8737 0.870 0.860 0.890 0.850 0.950 470,000 0.8737 -1.14%
2023-05-23 0 0.880 0.880 0.900 0.860 0.940 1,707,000 1,532,590 0.8978 0.880 0.880 0.900 0.860 0.940 1,707,000 0.8978 0.00%
2023-05-22 0 0.880 0.870 0.880 0.860 0.890 108,000 95,050 0.8801 0.880 0.870 0.880 0.860 0.890 108,000 0.8801 0.00%
2023-05-19 0 0.880 0.850 0.890 0.870 0.900 76,000 66,260 0.8718 0.880 0.850 0.890 0.870 0.900 76,000 0.8718 -2.22%
2023-05-18 0 0.900 0.870 0.900 0.860 0.900 112,000 97,870 0.8738 0.900 0.870 0.900 0.860 0.900 112,000 0.8738 3.45%
2023-05-17 0 0.870 0.860 0.870 0.870 0.880 122,000 107,370 0.8801 0.870 0.860 0.870 0.870 0.880 122,000 0.8801 -1.14%
2023-05-16 0 0.880 0.880 0.890 0.830 0.880 60,000 52,180 0.8697 0.880 0.880 0.890 0.830 0.880 60,000 0.8697 -1.12%
2023-05-15 0 0.890 0.880 0.890 0.860 0.910 521,000 455,310 0.8739 0.890 0.880 0.890 0.860 0.910 521,000 0.8739 -2.20%
2023-05-12 0 0.910 0.880 0.910 0.880 0.950 283,000 251,880 0.8900 0.910 0.880 0.910 0.880 0.950 283,000 0.8900 0.00%
2023-05-11 0 0.910 0.900 0.920 0.890 0.920 351,000 316,770 0.9025 0.910 0.900 0.920 0.890 0.920 351,000 0.9025 -1.09%
2023-05-10 0 0.920 0.910 0.950 0.890 0.950 215,000 196,260 0.9128 0.920 0.910 0.950 0.890 0.950 215,000 0.9128 0.00%
2023-05-09 0 0.920 0.900 0.930 0.900 0.950 92,000 83,960 0.9126 0.920 0.900 0.930 0.900 0.950 92,000 0.9126 0.00%
2023-05-08 0 0.920 0.920 0.930 0.900 0.950 368,000 339,820 0.9234 0.920 0.920 0.930 0.900 0.950 368,000 0.9234 -1.08%
2023-05-05 0 0.930 0.910 0.930 0.920 0.970 772,000 717,420 0.9293 0.930 0.910 0.930 0.920 0.970 772,000 0.9293 -3.12%
2023-05-04 0 0.960 0.940 0.960 0.930 0.960 390,000 367,410 0.9421 0.960 0.940 0.960 0.930 0.960 390,000 0.9421 2.13%
2023-05-03 0 0.940 0.930 0.940 0.910 1.020 1,579,000 1,507,940 0.9550 0.940 0.930 0.940 0.910 1.020 1,579,000 0.9550 -10.48%
2023-05-02 0 1.050 1.020 1.050 1.020 1.050 41,000 42,900 1.0463 1.050 1.020 1.050 1.020 1.050 41,000 1.0463 0.00%
2023-04-28 0 1.050 1.020 1.050 0.990 1.050 187,000 189,510 1.0134 1.050 1.020 1.050 0.990 1.050 187,000 1.0134 5.00%
2023-04-27 0 1.000 0.980 1.000 0.980 1.020 653,000 647,190 0.9911 1.000 0.980 1.000 0.980 1.020 653,000 0.9911 -1.96%
2023-04-26 0 1.020 1.000 1.020 0.990 1.060 307,000 315,400 1.0274 1.020 1.000 1.020 0.990 1.060 307,000 1.0274 2.00%
2023-04-25 0 1.000 1.000 1.020 0.980 1.020 105,000 105,660 1.0063 1.000 1.000 1.020 0.980 1.020 105,000 1.0063 -3.85%
2023-04-24 0 1.040 1.010 1.040 1.010 1.070 97,000 99,890 1.0298 1.040 1.010 1.040 1.010 1.070 97,000 1.0298 0.97%
2023-04-21 0 1.030 1.000 1.030 1.000 1.030 83,000 84,120 1.0135 1.030 1.000 1.030 1.000 1.030 83,000 1.0135 0.00%
2023-04-20 0 1.030 1.020 1.030 1.010 1.080 606,000 627,860 1.0361 1.030 1.020 1.030 1.010 1.080 606,000 1.0361 1.98%
2023-04-19 0 1.010 1.000 1.010 1.010 1.050 875,000 893,470 1.0211 1.010 1.000 1.010 1.010 1.050 875,000 1.0211 -4.72%
2023-04-18 0 1.060 1.040 1.070 1.020 1.100 587,000 616,160 1.0497 1.060 1.040 1.070 1.020 1.100 587,000 1.0497 0.00%
2023-04-17 0 1.060 1.060 1.100 1.020 1.140 664,000 710,000 1.0693 1.060 1.060 1.100 1.020 1.140 664,000 1.0693 -7.02%
2023-04-14 0 1.140 1.140 1.150 1.140 1.160 131,000 149,890 1.1442 1.140 1.140 1.150 1.140 1.160 131,000 1.1442 0.88%
2023-04-13 0 1.130 1.100 1.130 1.090 1.160 293,000 328,570 1.1214 1.130 1.100 1.130 1.090 1.160 293,000 1.1214 -0.88%
2023-04-12 0 1.140 1.130 1.170 1.130 1.270 419,000 496,940 1.1860 1.140 1.130 1.170 1.130 1.270 419,000 1.1860 -5.79%
2023-04-11 0 1.210 1.200 1.210 1.060 1.210 2,369,000 2,721,800 1.1489 1.210 1.200 1.210 1.060 1.210 2,369,000 1.1489 16.35%
2023-04-06 0 1.040 1.030 1.050 1.000 1.050 328,000 335,600 1.0232 1.040 1.030 1.050 1.000 1.050 328,000 1.0232 4.00%
2023-04-04 0 1.000 1.000 1.020 1.000 1.110 2,072,000 2,136,660 1.0312 1.000 1.000 1.020 1.000 1.110 2,072,000 1.0312 -4.76%
2023-04-03 0 1.050 1.050 1.060 1.020 1.060 300,000 312,970 1.0432 1.050 1.050 1.060 1.020 1.060 300,000 1.0432 -2.78%
2023-03-31 0 1.080 1.060 1.080 1.000 1.100 792,000 827,870 1.0453 1.080 1.060 1.080 1.000 1.100 792,000 1.0453 -0.92%
2023-03-30 0 1.090 1.070 1.090 1.080 1.170 480,000 527,310 1.0986 1.090 1.070 1.090 1.080 1.170 480,000 1.0986 -2.68%
2023-03-29 0 1.120 1.100 1.120 1.080 1.170 598,000 678,750 1.1350 1.120 1.100 1.120 1.080 1.170 598,000 1.1350 -0.88%
2023-03-28 0 1.130 1.110 1.130 1.110 1.180 276,000 311,100 1.1272 1.130 1.110 1.130 1.110 1.180 276,000 1.1272 0.89%
2023-03-27 0 1.120 1.110 1.150 1.080 1.150 161,000 180,950 1.1239 1.120 1.110 1.150 1.080 1.150 161,000 1.1239 -2.61%
2023-03-24 0 1.150 1.140 1.170 1.080 1.180 858,000 986,060 1.1493 1.150 1.140 1.170 1.080 1.180 858,000 1.1493 4.55%
2023-03-23 0 1.100 1.100 1.120 1.080 1.100 296,000 325,040 1.0981 1.100 1.100 1.120 1.080 1.100 296,000 1.0981 1.85%
2023-03-22 0 1.080 1.080 1.090 1.060 1.130 433,000 475,580 1.0983 1.080 1.080 1.090 1.060 1.130 433,000 1.0983 -0.92%
2023-03-21 0 1.090 1.070 1.100 1.050 1.100 707,800 754,566 1.0661 1.090 1.070 1.100 1.050 1.100 707,800 1.0661 -0.91%
2023-03-20 0 1.100 1.080 1.100 1.080 1.170 332,000 368,200 1.1090 1.100 1.080 1.100 1.080 1.170 332,000 1.1090 -5.17%
2023-03-17 0 1.160 1.130 1.160 1.120 1.200 1,132,000 1,312,150 1.1591 1.160 1.130 1.160 1.120 1.200 1,132,000 1.1591 0.87%
2023-03-16 0 1.150 1.110 1.150 1.050 1.150 560,000 602,880 1.0766 1.150 1.110 1.150 1.050 1.150 560,000 1.0766 7.48%
2023-03-15 0 1.070 1.050 1.080 1.040 1.090 543,000 581,820 1.0715 1.070 1.050 1.080 1.040 1.090 543,000 1.0715 4.90%
2023-03-14 0 1.020 1.020 1.040 1.000 1.080 439,000 450,850 1.0270 1.020 1.020 1.040 1.000 1.080 439,000 1.0270 -3.77%
2023-03-13 0 1.060 1.040 1.060 1.000 1.110 2,322,000 2,440,240 1.0509 1.060 1.040 1.060 1.000 1.110 2,322,000 1.0509 -4.50%
2023-03-10 0 1.110 1.110 1.140 1.100 1.180 728,000 825,030 1.1333 1.110 1.110 1.140 1.100 1.180 728,000 1.1333 -6.72%
2023-03-09 0 1.190 1.160 1.190 1.170 1.210 281,000 334,950 1.1920 1.190 1.160 1.190 1.170 1.210 281,000 1.1920 -0.83%
2023-03-08 0 1.200 1.200 1.210 1.150 1.250 2,047,000 2,411,020 1.1778 1.200 1.200 1.210 1.150 1.250 2,047,000 1.1778 -4.76%
2023-03-07 0 1.260 1.260 1.270 1.260 1.300 689,000 870,610 1.2636 1.260 1.260 1.270 1.260 1.300 689,000 1.2636 -1.56%
2023-03-06 0 1.280 1.280 1.310 1.280 1.310 394,000 511,010 1.2970 1.280 1.280 1.310 1.280 1.310 394,000 1.2970 -2.29%
2023-03-03 0 1.310 1.300 1.320 1.290 1.320 308,000 399,170 1.2960 1.310 1.300 1.320 1.290 1.320 308,000 1.2960 0.77%
2023-03-02 0 1.300 1.280 1.300 1.270 1.350 476,000 618,940 1.3003 1.300 1.280 1.300 1.270 1.350 476,000 1.3003 -4.41%
2023-03-01 0 1.360 1.340 1.350 1.300 1.360 432,000 576,760 1.3351 1.360 1.340 1.350 1.300 1.360 432,000 1.3351 6.25%
2023-02-28 0 1.280 1.260 1.280 1.250 1.310 377,000 477,360 1.2662 1.280 1.260 1.280 1.250 1.310 377,000 1.2662 -2.29%
2023-02-27 0 1.310 1.280 1.320 1.280 1.370 435,000 570,280 1.3110 1.310 1.280 1.320 1.280 1.370 435,000 1.3110 -0.76%
2023-02-24 0 1.320 1.320 1.340 1.300 1.400 1,229,000 1,644,220 1.3379 1.320 1.320 1.340 1.300 1.400 1,229,000 1.3379 -5.04%
2023-02-23 0 1.390 1.390 1.410 1.390 1.430 584,000 815,460 1.3963 1.390 1.390 1.410 1.390 1.430 584,000 1.3963 -1.42%
2023-02-22 0 1.410 1.410 1.440 1.400 1.460 242,000 343,820 1.4207 1.410 1.410 1.440 1.400 1.460 242,000 1.4207 -1.40%
2023-02-21 0 1.430 1.430 1.460 1.430 1.470 525,000 763,700 1.4547 1.430 1.430 1.460 1.430 1.470 525,000 1.4547 0.00%
2023-02-20 0 1.430 1.430 1.450 1.420 1.450 457,000 654,370 1.4319 1.430 1.430 1.450 1.420 1.450 457,000 1.4319 1.42%
2023-02-17 0 1.410 1.410 1.430 1.410 1.470 849,000 1,221,660 1.4389 1.410 1.410 1.430 1.410 1.470 849,000 1.4389 -1.40%
2023-02-16 0 1.430 1.430 1.440 1.400 1.500 810,000 1,185,200 1.4632 1.430 1.430 1.440 1.400 1.500 810,000 1.4632 -0.69%
2023-02-15 0 1.440 1.430 1.460 1.420 1.500 956,000 1,384,430 1.4481 1.440 1.430 1.460 1.420 1.500 956,000 1.4481 -2.04%
2023-02-14 0 1.470 1.470 1.490 1.470 1.590 1,201,600 1,818,788 1.5136 1.470 1.470 1.490 1.470 1.590 1,201,600 1.5136 -5.77%
2023-02-13 0 1.560 1.540 1.570 1.540 1.620 488,000 760,800 1.5590 1.560 1.540 1.570 1.540 1.620 488,000 1.5590 -1.27%
2023-02-10 0 1.580 1.560 1.580 1.530 1.590 1,875,000 2,916,110 1.5553 1.580 1.560 1.580 1.530 1.590 1,875,000 1.5553 -4.24%
2023-02-09 0 1.650 1.630 1.650 1.620 1.690 1,049,000 1,740,920 1.6596 1.650 1.630 1.650 1.620 1.690 1,049,000 1.6596 0.61%
2023-02-08 0 1.640 1.620 1.640 1.560 1.660 1,509,000 2,421,940 1.6050 1.640 1.620 1.640 1.560 1.660 1,509,000 1.6050 3.80%
2023-02-07 0 1.580 1.560 1.580 1.520 1.590 977,000 1,528,480 1.5645 1.580 1.560 1.580 1.520 1.590 977,000 1.5645 2.60%
2023-02-06 0 1.540 1.530 1.560 1.510 1.620 1,319,000 2,026,250 1.5362 1.540 1.530 1.560 1.510 1.620 1,319,000 1.5362 -6.67%
2023-02-03 0 1.650 1.620 1.650 1.600 1.680 992,000 1,631,540 1.6447 1.650 1.620 1.650 1.600 1.680 992,000 1.6447 0.00%
2023-02-02 0 1.650 1.650 1.660 1.630 1.750 3,203,000 5,447,910 1.7009 1.650 1.650 1.660 1.630 1.750 3,203,000 1.7009 -2.37%
2023-02-01 0 1.690 1.690 1.700 1.550 1.720 2,584,000 4,277,470 1.6554 1.690 1.690 1.700 1.550 1.720 2,584,000 1.6554 7.64%
2023-01-31 0 1.570 1.550 1.570 1.510 1.580 1,138,000 1,752,580 1.5401 1.570 1.550 1.570 1.510 1.580 1,138,000 1.5401 -0.63%
2023-01-30 0 1.580 1.570 1.580 1.580 1.680 1,665,000 2,669,630 1.6034 1.580 1.570 1.580 1.580 1.680 1,665,000 1.6034 -5.95%
2023-01-27 0 1.680 1.670 1.680 1.500 1.740 8,609,000 14,148,180 1.6434 1.680 1.670 1.680 1.500 1.740 8,609,000 1.6434 12.00%
2023-01-26 0 1.500 1.500 1.520 1.460 1.530 897,000 1,331,530 1.4844 1.500 1.500 1.520 1.460 1.530 897,000 1.4844 0.00%
2023-01-20 0 1.500 1.470 1.500 1.390 1.520 1,947,000 2,858,140 1.4680 1.500 1.470 1.500 1.390 1.520 1,947,000 1.4680 10.29%
2023-01-19 0 1.360 1.360 1.370 1.330 1.380 914,000 1,239,570 1.3562 1.360 1.360 1.370 1.330 1.380 914,000 1.3562 -1.45%
2023-01-18 0 1.380 1.380 1.400 1.380 1.460 1,537,000 2,153,200 1.4009 1.380 1.380 1.400 1.380 1.460 1,537,000 1.4009 -4.17%
2023-01-17 0 1.440 1.440 1.450 1.430 1.540 1,071,000 1,563,590 1.4599 1.440 1.440 1.450 1.430 1.540 1,071,000 1.4599 -6.49%
2023-01-16 0 1.540 1.520 1.540 1.480 1.580 3,042,000 4,670,280 1.5353 1.540 1.520 1.540 1.480 1.580 3,042,000 1.5353 4.76%
2023-01-13 0 1.470 1.460 1.470 1.440 1.480 1,154,000 1,691,270 1.4656 1.470 1.460 1.470 1.440 1.480 1,154,000 1.4656 2.08%
2023-01-12 0 1.440 1.440 1.450 1.430 1.490 1,061,000 1,540,280 1.4517 1.440 1.440 1.450 1.430 1.490 1,061,000 1.4517 -0.69%
2023-01-11 0 1.450 1.440 1.450 1.400 1.590 3,027,000 4,489,950 1.4833 1.450 1.440 1.450 1.400 1.590 3,027,000 1.4833 -4.61%
2023-01-10 0 1.520 1.520 1.550 1.470 1.580 1,820,000 2,785,800 1.5307 1.520 1.520 1.550 1.470 1.580 1,820,000 1.5307 -3.18%
2023-01-09 0 1.570 1.560 1.570 1.500 1.640 4,843,000 7,610,430 1.5714 1.570 1.560 1.570 1.500 1.640 4,843,000 1.5714 -0.63%
2023-01-06 0 1.580 1.580 1.590 1.400 1.630 15,578,000 24,047,080 1.5437 1.580 1.580 1.590 1.400 1.630 15,578,000 1.5437 8.22%
2023-01-05 0 1.460 1.450 1.460 1.280 1.500 4,327,000 6,145,290 1.4202 1.460 1.450 1.460 1.280 1.500 4,327,000 1.4202 10.61%
2023-01-04 0 1.320 1.310 1.320 1.250 1.330 1,237,000 1,612,390 1.3035 1.320 1.310 1.320 1.250 1.330 1,237,000 1.3035 5.60%
2023-01-03 0 1.250 1.230 1.250 1.200 1.250 263,000 322,000 1.2243 1.250 1.230 1.250 1.200 1.250 263,000 1.2243 0.00%
2022-12-30 0 1.250 1.210 1.250 1.190 1.250 1,487,000 1,836,550 1.2351 1.250 1.210 1.250 1.190 1.250 1,487,000 1.2351 3.31%
2022-12-29 0 1.210 1.210 1.220 1.180 1.230 184,000 220,810 1.2001 1.210 1.210 1.220 1.180 1.230 184,000 1.2001 -0.82%
2022-12-28 0 1.220 1.220 1.240 1.200 1.280 3,426,000 4,230,690 1.2349 1.220 1.220 1.240 1.200 1.280 3,426,000 1.2349 0.83%
2022-12-23 0 1.210 1.200 1.210 1.180 1.230 144,000 173,100 1.2021 1.210 1.200 1.210 1.180 1.230 144,000 1.2021 -0.82%
2022-12-22 0 1.220 1.210 1.220 1.200 1.240 775,000 935,360 1.2069 1.220 1.210 1.220 1.200 1.240 775,000 1.2069 1.67%
2022-12-21 0 1.200 1.180 1.200 1.170 1.200 287,000 341,200 1.1889 1.200 1.180 1.200 1.170 1.200 287,000 1.1889 0.84%
2022-12-20 0 1.190 1.170 1.190 1.160 1.250 1,400,000 1,661,950 1.1871 1.190 1.170 1.190 1.160 1.250 1,400,000 1.1871 -6.30%
2022-12-19 0 1.270 1.250 1.270 1.230 1.270 473,000 588,640 1.2445 1.270 1.250 1.270 1.230 1.270 473,000 1.2445 -0.78%
2022-12-16 0 1.280 1.260 1.280 1.240 1.300 292,000 372,710 1.2764 1.280 1.260 1.280 1.240 1.300 292,000 1.2764 -0.78%
2022-12-15 0 1.290 1.290 1.320 1.270 1.340 770,000 999,280 1.2978 1.290 1.290 1.320 1.270 1.340 770,000 1.2978 -5.15%
2022-12-14 0 1.360 1.340 1.360 1.310 1.370 998,000 1,347,600 1.3503 1.360 1.340 1.360 1.310 1.370 998,000 1.3503 1.49%
2022-12-13 0 1.340 1.330 1.340 1.320 1.420 1,776,000 2,390,630 1.3461 1.340 1.330 1.340 1.320 1.420 1,776,000 1.3461 -4.29%
2022-12-12 0 1.400 1.410 1.420 1.290 1.510 4,920,000 6,986,220 1.4200 1.400 1.410 1.420 1.290 1.510 4,920,000 1.4200 7.69%
2022-12-09 0 1.300 1.300 1.330 1.300 1.360 2,292,000 3,061,920 1.3359 1.300 1.300 1.330 1.300 1.360 2,292,000 1.3359 -0.76%
2022-12-08 0 1.310 1.310 1.320 1.220 1.330 2,583,000 3,311,950 1.2822 1.310 1.310 1.320 1.220 1.330 2,583,000 1.2822 7.38%
2022-12-07 0 1.220 1.220 1.230 1.210 1.340 3,680,000 4,726,910 1.2845 1.220 1.220 1.230 1.210 1.340 3,680,000 1.2845 -7.58%
2022-12-06 0 1.320 1.290 1.320 1.280 1.430 2,822,000 3,836,400 1.3595 1.320 1.290 1.320 1.280 1.430 2,822,000 1.3595 -4.35%
2022-12-05 0 1.380 1.370 1.380 1.150 1.420 6,045,000 8,094,400 1.3390 1.380 1.370 1.380 1.150 1.420 6,045,000 1.3390 20.00%
2022-12-02 0 1.150 1.150 1.180 1.140 1.180 2,599,000 3,031,290 1.1663 1.150 1.150 1.180 1.140 1.180 2,599,000 1.1663 -0.86%
2022-12-01 0 1.160 1.150 1.160 1.140 1.200 939,000 1,089,430 1.1602 1.160 1.150 1.160 1.140 1.200 939,000 1.1602 0.87%
2022-11-30 0 1.150 1.140 1.150 1.120 1.150 814,000 934,600 1.1482 1.150 1.140 1.150 1.120 1.150 814,000 1.1482 0.00%
2022-11-29 0 1.150 1.130 1.150 1.120 1.190 387,000 445,460 1.1511 1.150 1.130 1.150 1.120 1.190 387,000 1.1511 1.77%
2022-11-28 0 1.130 1.120 1.130 1.080 1.150 53,000 60,090 1.1338 1.130 1.120 1.130 1.080 1.150 53,000 1.1338 -1.74%
2022-11-25 0 1.150 1.110 1.150 1.110 1.150 197,000 222,030 1.1271 1.150 1.110 1.150 1.110 1.150 197,000 1.1271 -0.86%
2022-11-24 0 1.160 1.150 1.160 1.160 1.170 127,000 148,410 1.1686 1.160 1.150 1.160 1.160 1.170 127,000 1.1686 -0.85%
2022-11-23 0 1.170 1.160 1.170 1.140 1.210 491,000 575,400 1.1719 1.170 1.160 1.170 1.140 1.210 491,000 1.1719 -4.88%
2022-11-22 0 1.230 1.200 1.230 1.200 1.290 208,000 258,440 1.2425 1.230 1.200 1.230 1.200 1.290 208,000 1.2425 -1.60%
2022-11-21 0 1.250 1.220 1.250 1.190 1.250 93,000 112,370 1.2083 1.250 1.220 1.250 1.190 1.250 93,000 1.2083 0.00%
2022-11-18 0 1.250 1.240 1.250 1.210 1.290 324,000 401,590 1.2395 1.250 1.240 1.250 1.210 1.290 324,000 1.2395 -0.79%
2022-11-17 0 1.260 1.240 1.260 1.230 1.290 202,000 252,790 1.2514 1.260 1.240 1.260 1.230 1.290 202,000 1.2514 -2.33%
2022-11-16 0 1.290 1.250 1.290 1.230 1.340 821,000 1,048,070 1.2766 1.290 1.250 1.290 1.230 1.340 821,000 1.2766 -4.44%
2022-11-15 0 1.350 1.320 1.350 1.180 1.360 1,795,000 2,330,380 1.2983 1.350 1.320 1.350 1.180 1.360 1,795,000 1.2983 12.50%
2022-11-14 0 1.200 1.170 1.200 1.150 1.230 578,000 687,900 1.1901 1.200 1.170 1.200 1.150 1.230 578,000 1.1901 2.56%
2022-11-11 0 1.170 1.160 1.170 1.170 1.290 1,014,000 1,220,270 1.2034 1.170 1.160 1.170 1.170 1.290 1,014,000 1.2034 1.74%
2022-11-10 0 1.150 1.130 1.150 1.060 1.190 451,000 500,790 1.1104 1.150 1.130 1.150 1.060 1.190 451,000 1.1104 0.00%
2022-11-09 0 1.150 1.130 1.150 1.130 1.210 227,000 266,360 1.1734 1.150 1.130 1.150 1.130 1.210 227,000 1.1734 -4.96%
2022-11-08 0 1.210 1.180 1.210 1.150 1.250 404,000 486,200 1.2035 1.210 1.180 1.210 1.150 1.250 404,000 1.2035 -1.63%
2022-11-07 0 1.230 1.220 1.230 1.040 1.290 1,794,000 2,164,870 1.2067 1.230 1.220 1.230 1.040 1.290 1,794,000 1.2067 18.27%
2022-11-04 0 1.040 1.010 1.040 0.920 1.050 736,000 735,170 0.9989 1.040 1.010 1.040 0.920 1.050 736,000 0.9989 14.29%
2022-11-03 0 0.910 0.870 0.910 0.870 0.930 350,000 311,180 0.8891 0.910 0.870 0.910 0.870 0.930 350,000 0.8891 -4.21%
2022-11-02 0 0.950 0.920 0.950 0.910 0.960 81,000 74,520 0.9200 0.950 0.920 0.950 0.910 0.960 81,000 0.9200 3.26%
2022-11-01 0 0.920 0.910 0.940 0.890 0.920 135,000 121,940 0.9033 0.920 0.910 0.940 0.890 0.920 135,000 0.9033 2.22%
2022-10-31 0 0.900 0.870 0.900 0.780 0.940 377,000 327,090 0.8676 0.900 0.870 0.900 0.780 0.940 377,000 0.8676 -4.26%
2022-10-28 0 0.940 0.930 0.940 0.910 0.990 168,000 160,220 0.9537 0.940 0.930 0.940 0.910 0.990 168,000 0.9537 -5.05%
2022-10-27 0 0.990 0.970 0.990 0.950 0.990 183,000 176,940 0.9669 0.990 0.970 0.990 0.950 0.990 183,000 0.9669 5.32%
2022-10-26 0 0.940 0.940 0.950 0.920 0.960 269,000 254,630 0.9466 0.940 0.940 0.950 0.920 0.960 269,000 0.9466 2.17%
2022-10-25 0 0.920 0.910 0.920 0.900 0.950 380,000 345,570 0.9094 0.920 0.910 0.920 0.900 0.950 380,000 0.9094 1.10%
2022-10-24 0 0.910 0.890 0.910 0.890 0.970 311,000 288,210 0.9267 0.910 0.890 0.910 0.890 0.970 311,000 0.9267 -10.78%
2022-10-21 0 1.020 1.020 1.030 1.000 1.040 116,000 118,510 1.0216 1.020 1.020 1.030 1.000 1.040 116,000 1.0216 -1.92%
2022-10-20 0 1.040 1.000 1.040 1.020 1.050 262,000 273,210 1.0428 1.040 1.000 1.040 1.020 1.050 262,000 1.0428 -1.89%
2022-10-19 0 1.060 1.060 1.100 1.060 1.110 52,000 55,670 1.0706 1.060 1.060 1.100 1.060 1.110 52,000 1.0706 -1.85%
2022-10-18 0 1.080 1.080 1.100 1.070 1.100 352,000 380,830 1.0819 1.080 1.080 1.100 1.070 1.100 352,000 1.0819 0.00%
2022-10-17 0 1.080 1.080 1.100 1.050 1.120 140,000 150,390 1.0742 1.080 1.080 1.100 1.050 1.120 140,000 1.0742 -3.57%
2022-10-14 0 1.120 1.100 1.120 1.040 1.140 205,000 225,030 1.0977 1.120 1.100 1.120 1.040 1.140 205,000 1.0977 2.75%
2022-10-13 0 1.090 1.080 1.100 1.050 1.140 544,000 607,450 1.1166 1.090 1.080 1.100 1.050 1.140 544,000 1.1166 1.87%
2022-10-12 0 1.070 1.070 1.140 1.010 1.130 528,000 543,860 1.0300 1.070 1.070 1.140 1.010 1.130 528,000 1.0300 -6.14%
2022-10-11 0 1.140 1.100 1.140 1.100 1.160 251,500 280,305 1.1145 1.140 1.100 1.140 1.100 1.160 251,500 1.1145 -1.72%
2022-10-10 0 1.160 1.150 1.180 1.160 1.220 79,000 93,540 1.1841 1.160 1.150 1.180 1.160 1.220 79,000 1.1841 -4.92%
2022-10-07 0 1.220 1.210 1.240 1.210 1.250 95,000 116,660 1.2280 1.220 1.210 1.240 1.210 1.250 95,000 1.2280 -0.81%
2022-10-06 0 1.230 1.200 1.230 1.170 1.230 15,000 17,850 1.1900 1.230 1.200 1.230 1.170 1.230 15,000 1.1900 -0.81%
2022-10-05 0 1.240 1.230 1.240 1.200 1.240 98,000 119,930 1.2238 1.240 1.230 1.240 1.200 1.240 98,000 1.2238 4.20%
2022-10-03 0 1.190 1.160 1.190 1.150 1.190 44,000 51,200 1.1636 1.190 1.160 1.190 1.150 1.190 44,000 1.1636 0.00%
2022-09-30 0 1.190 1.160 1.190 1.090 1.230 614,000 701,420 1.1424 1.190 1.160 1.190 1.090 1.230 614,000 1.1424 -3.25%
2022-09-29 0 1.230 1.220 1.230 1.200 1.250 211,000 257,340 1.2196 1.230 1.220 1.230 1.200 1.250 211,000 1.2196 -3.15%
2022-09-28 0 1.270 1.200 1.270 1.230 1.280 171,000 212,310 1.2416 1.270 1.200 1.270 1.230 1.280 171,000 1.2416 -1.55%
2022-09-27 0 1.290 1.250 1.290 1.230 1.300 95,000 118,740 1.2499 1.290 1.250 1.290 1.230 1.300 95,000 1.2499 0.78%
2022-09-26 0 1.280 1.270 1.280 1.260 1.320 137,000 174,510 1.2738 1.280 1.270 1.280 1.260 1.320 137,000 1.2738 -0.78%
2022-09-23 0 1.290 1.280 1.290 1.210 1.320 221,000 284,240 1.2862 1.290 1.280 1.290 1.210 1.320 221,000 1.2862 4.03%
2022-09-22 0 1.240 1.240 1.260 1.210 1.250 213,000 262,220 1.2311 1.240 1.240 1.260 1.210 1.250 213,000 1.2311 0.81%
2022-09-21 0 1.230 1.230 1.260 1.230 1.230 21,000 25,830 1.2300 1.230 1.230 1.260 1.230 1.230 21,000 1.2300 -2.38%
2022-09-20 0 1.260 1.260 1.280 1.240 1.280 329,000 412,260 1.2531 1.260 1.260 1.280 1.240 1.280 329,000 1.2531 0.00%
2022-09-19 0 1.260 1.260 1.280 1.260 1.280 236,000 300,160 1.2719 1.260 1.260 1.280 1.260 1.280 236,000 1.2719 -1.56%
2022-09-16 0 1.280 1.280 1.300 1.250 1.330 334,000 433,780 1.2987 1.280 1.280 1.300 1.250 1.330 334,000 1.2987 -1.54%
2022-09-15 0 1.300 1.300 1.320 1.280 1.320 164,000 214,650 1.3088 1.300 1.300 1.320 1.280 1.320 164,000 1.3088 -0.76%
2022-09-14 0 1.310 1.290 1.310 1.260 1.310 58,000 75,110 1.2950 1.310 1.290 1.310 1.260 1.310 58,000 1.2950 0.77%
2022-09-13 0 1.300 1.290 1.330 1.300 1.340 53,000 69,910 1.3191 1.300 1.290 1.330 1.300 1.340 53,000 1.3191 -1.52%
2022-09-09 0 1.320 1.310 1.340 1.270 1.330 124,000 161,400 1.3016 1.320 1.310 1.340 1.270 1.330 124,000 1.3016 4.76%
2022-09-08 0 1.260 1.260 1.280 1.260 1.340 176,000 223,310 1.2688 1.260 1.260 1.280 1.260 1.340 176,000 1.2688 -1.56%
2022-09-07 0 1.280 1.270 1.280 1.270 1.330 102,000 130,540 1.2798 1.280 1.270 1.280 1.270 1.330 102,000 1.2798 0.00%
2022-09-06 0 1.280 1.280 1.310 1.270 1.320 123,000 158,650 1.2898 1.280 1.280 1.310 1.270 1.320 123,000 1.2898 0.79%
2022-09-05 0 1.270 1.270 1.290 1.250 1.310 200,000 255,470 1.2774 1.270 1.270 1.290 1.250 1.310 200,000 1.2774 -3.05%
2022-09-02 0 1.310 1.290 1.320 1.290 1.350 173,000 227,460 1.3148 1.310 1.290 1.320 1.290 1.350 173,000 1.3148 -2.24%
2022-09-01 0 1.340 1.290 1.340 1.290 1.350 70,000 93,040 1.3291 1.340 1.290 1.340 1.290 1.350 70,000 1.3291 -1.47%
2022-08-31 0 1.360 1.330 1.360 1.270 1.360 129,000 172,890 1.3402 1.360 1.330 1.360 1.270 1.360 129,000 1.3402 2.26%
2022-08-30 0 1.330 1.310 1.330 1.280 1.340 56,000 73,290 1.3088 1.330 1.310 1.330 1.280 1.340 56,000 1.3088 0.76%
2022-08-29 0 1.320 1.300 1.320 1.300 1.330 195,000 255,200 1.3087 1.320 1.300 1.320 1.300 1.330 195,000 1.3087 -0.75%
2022-08-26 0 1.330 1.310 1.330 1.260 1.340 475,000 620,330 1.3060 1.330 1.310 1.330 1.260 1.340 475,000 1.3060 1.53%
2022-08-25 0 1.310 1.300 1.320 1.270 1.320 350,000 451,250 1.2893 1.310 1.300 1.320 1.270 1.320 350,000 1.2893 2.34%
2022-08-24 0 1.280 1.280 1.310 1.270 1.330 346,000 446,490 1.2904 1.280 1.280 1.310 1.270 1.330 346,000 1.2904 -3.03%
2022-08-23 0 1.320 1.330 1.340 1.310 1.380 441,000 583,370 1.3228 1.320 1.330 1.340 1.310 1.380 441,000 1.3228 -2.94%
2022-08-22 0 1.360 1.350 1.390 1.360 1.390 51,000 69,540 1.3635 1.360 1.350 1.390 1.360 1.390 51,000 1.3635 -2.16%
2022-08-19 0 1.390 1.360 1.370 1.350 1.390 160,000 220,160 1.3760 1.390 1.360 1.370 1.350 1.390 160,000 1.3760 -2.80%
2022-08-18 0 1.430 1.400 1.430 1.370 1.450 176,000 246,360 1.3998 1.430 1.400 1.430 1.370 1.450 176,000 1.3998 1.42%
2022-08-17 0 1.410 1.400 1.430 1.390 1.480 121,000 170,490 1.4090 1.410 1.400 1.430 1.390 1.480 121,000 1.4090 1.44%
2022-08-16 0 1.390 1.400 1.480 1.330 1.490 268,000 377,750 1.4095 1.390 1.400 1.480 1.330 1.490 268,000 1.4095 4.51%
2022-08-15 0 1.330 1.330 1.360 1.300 1.360 290,000 387,270 1.3354 1.330 1.330 1.360 1.300 1.360 290,000 1.3354 -3.62%
2022-08-12 0 1.380 1.380 1.420 1.360 1.410 68,000 94,160 1.3847 1.380 1.380 1.420 1.360 1.410 68,000 1.3847 0.00%
2022-08-11 0 1.380 1.380 1.400 1.360 1.420 147,000 202,690 1.3788 1.380 1.380 1.400 1.360 1.420 147,000 1.3788 0.00%
2022-08-10 0 1.380 1.370 1.380 1.350 1.380 75,000 102,450 1.3660 1.380 1.370 1.380 1.350 1.380 75,000 1.3660 -0.72%
2022-08-09 0 1.390 1.390 1.410 1.340 1.390 208,000 284,530 1.3679 1.390 1.390 1.410 1.340 1.390 208,000 1.3679 0.00%
2022-08-08 0 1.390 1.380 1.390 1.360 1.390 96,000 132,430 1.3795 1.390 1.380 1.390 1.360 1.390 96,000 1.3795 0.00%
2022-08-05 0 1.390 1.390 1.410 1.330 1.410 344,000 474,780 1.3802 1.390 1.390 1.410 1.330 1.410 344,000 1.3802 4.51%
2022-08-04 0 1.330 1.330 1.360 1.300 1.330 94,000 122,940 1.3079 1.330 1.330 1.360 1.300 1.330 94,000 1.3079 2.31%
2022-08-03 0 1.300 1.300 1.320 1.290 1.330 285,000 375,490 1.3175 1.300 1.300 1.320 1.290 1.330 285,000 1.3175 0.78%
2022-08-02 0 1.290 1.290 1.320 1.220 1.320 713,000 906,620 1.2716 1.290 1.290 1.320 1.220 1.320 713,000 1.2716 -1.53%
2022-08-01 0 1.310 1.310 1.380 1.310 1.380 1,229,000 1,661,530 1.3519 1.310 1.310 1.380 1.310 1.380 1,229,000 1.3519 -5.07%
2022-07-29 0 1.380 1.360 1.400 1.370 1.450 284,000 401,260 1.4129 1.380 1.360 1.400 1.370 1.450 284,000 1.4129 -4.17%
2022-07-28 0 1.440 1.430 1.450 1.410 1.460 423,000 612,100 1.4470 1.440 1.430 1.450 1.410 1.460 423,000 1.4470 2.13%
2022-07-27 0 1.410 1.440 1.450 1.410 1.490 544,000 785,010 1.4430 1.410 1.440 1.450 1.410 1.490 544,000 1.4430 -4.73%
2022-07-26 0 1.480 1.470 1.490 1.480 1.500 430,000 638,970 1.4860 1.480 1.470 1.490 1.480 1.500 430,000 1.4860 0.00%
2022-07-25 0 1.480 1.470 1.490 1.470 1.530 785,000 1,167,850 1.4877 1.480 1.470 1.490 1.470 1.530 785,000 1.4877 -3.27%
2022-07-22 0 1.530 1.530 1.540 1.530 1.560 332,000 512,280 1.5430 1.530 1.530 1.540 1.530 1.560 332,000 1.5430 0.00%
2022-07-21 0 1.530 1.520 1.530 1.520 1.550 441,000 676,950 1.5350 1.530 1.520 1.530 1.520 1.550 441,000 1.5350 -1.92%
2022-07-20 0 1.560 1.560 1.580 1.550 1.630 636,000 1,004,130 1.5788 1.560 1.560 1.580 1.550 1.630 636,000 1.5788 0.65%
2022-07-19 0 1.550 1.550 1.580 1.540 1.580 181,000 281,320 1.5543 1.550 1.550 1.580 1.540 1.580 181,000 1.5543 -1.27%
2022-07-18 0 1.570 1.570 1.580 1.500 1.600 253,000 389,000 1.5375 1.570 1.570 1.580 1.500 1.600 253,000 1.5375 2.61%
2022-07-15 0 1.530 1.520 1.530 1.500 1.600 1,079,000 1,669,160 1.5470 1.530 1.520 1.530 1.500 1.600 1,079,000 1.5470 -5.56%
2022-07-14 0 1.620 1.590 1.620 1.550 1.680 2,192,000 3,392,560 1.5477 1.620 1.590 1.620 1.550 1.680 2,192,000 1.5477 -3.57%
2022-07-13 0 1.680 1.680 1.720 1.670 1.760 130,000 220,930 1.6995 1.680 1.680 1.720 1.670 1.760 130,000 1.6995 -2.33%
2022-07-12 0 1.720 1.700 1.720 1.700 1.760 529,000 910,090 1.7204 1.720 1.700 1.720 1.700 1.760 529,000 1.7204 -1.71%
2022-07-11 0 1.750 1.740 1.760 1.730 1.820 705,000 1,247,620 1.7697 1.750 1.740 1.760 1.730 1.820 705,000 1.7697 -1.69%
2022-07-08 0 1.780 1.780 1.800 1.750 1.810 580,000 1,034,870 1.7843 1.780 1.780 1.800 1.750 1.810 580,000 1.7843 1.14%
2022-07-07 0 1.760 1.760 1.800 1.750 1.800 574,000 1,017,040 1.7718 1.760 1.760 1.800 1.750 1.800 574,000 1.7718 -1.68%
2022-07-06 0 1.790 1.790 1.800 1.790 1.870 737,000 1,348,670 1.8299 1.790 1.790 1.800 1.790 1.870 737,000 1.8299 -4.28%
2022-07-05 0 1.870 1.860 1.870 1.860 1.920 516,000 969,360 1.8786 1.870 1.860 1.870 1.860 1.920 516,000 1.8786 -1.06%
2022-07-04 0 1.890 1.890 1.900 1.860 1.920 314,000 591,310 1.8832 1.890 1.890 1.900 1.860 1.920 314,000 1.8832 -1.56%
2022-06-30 0 1.920 1.910 1.920 1.900 1.960 768,000 1,477,090 1.9233 1.920 1.910 1.920 1.900 1.960 768,000 1.9233 -1.54%
2022-06-29 0 1.950 1.950 1.970 1.950 2.020 739,000 1,461,120 1.9772 1.950 1.950 1.970 1.950 2.020 739,000 1.9772 -3.47%
2022-06-28 0 2.020 2.010 2.040 1.980 2.050 655,000 1,318,310 2.0127 2.020 2.010 2.040 1.980 2.050 655,000 2.0127 -0.98%
2022-06-27 0 2.040 2.040 2.050 2.000 2.090 1,119,000 2,300,950 2.0563 2.040 2.040 2.050 2.000 2.090 1,119,000 2.0563 1.49%
2022-06-24 0 2.010 2.000 2.010 1.940 2.060 1,006,000 2,006,550 1.9946 2.010 2.000 2.010 1.940 2.060 1,006,000 1.9946 4.15%
2022-06-23 0 1.930 1.920 1.930 1.920 1.970 697,000 1,347,470 1.9332 1.930 1.920 1.930 1.920 1.970 697,000 1.9332 1.05%
2022-06-22 0 1.960 1.950 1.980 1.950 2.000 565,000 1,111,250 1.9668 1.910 1.900 1.929 1.900 1.949 579,791 1.9166 -2.00%
2022-06-21 0 2.000 1.990 2.000 1.970 2.030 355,000 708,010 1.9944 1.949 1.939 1.949 1.920 1.978 364,293 1.9435 1.01%
2022-06-20 0 1.980 1.970 1.980 1.910 2.000 250,000 493,240 1.9730 1.929 1.920 1.929 1.861 1.949 256,545 1.9226 -1.00%
2022-06-17 0 2.000 1.960 2.000 1.930 2.000 647,000 1,276,320 1.9727 1.949 1.910 1.949 1.881 1.949 663,937 1.9224 3.09%
2022-06-16 0 1.940 1.930 1.950 1.920 2.030 1,418,000 2,792,260 1.9692 1.891 1.881 1.900 1.871 1.978 1,455,120 1.9189 -4.43%
2022-06-15 0 2.030 2.020 2.040 2.010 2.080 235,000 479,140 2.0389 1.978 1.968 1.988 1.959 2.027 241,152 1.9869 1.00%
2022-06-14 0 2.010 2.000 2.030 1.990 2.080 636,000 1,285,910 2.0219 1.959 1.949 1.978 1.939 2.027 652,649 1.9703 -3.37%
2022-06-13 0 2.080 2.060 2.090 2.060 2.140 1,217,000 2,547,820 2.0935 2.027 2.007 2.037 2.007 2.085 1,248,859 2.0401 -3.70%
2022-06-10 0 2.160 2.160 2.170 2.120 2.190 756,000 1,628,160 2.1537 2.105 2.105 2.115 2.066 2.134 775,791 2.0987 1.41%
2022-06-09 0 2.130 2.130 2.150 2.130 2.260 1,150,000 2,531,110 2.2010 2.076 2.076 2.095 2.076 2.202 1,180,105 2.1448 -4.91%
2022-06-08 0 2.240 2.230 2.240 2.180 2.340 2,894,000 6,483,870 2.2405 2.183 2.173 2.183 2.124 2.280 2,969,759 2.1833 1.82%
2022-06-07 0 2.200 2.180 2.200 2.140 2.220 384,000 840,840 2.1897 2.144 2.124 2.144 2.085 2.163 394,052 2.1338 0.92%
2022-06-06 0 2.180 2.170 2.180 2.120 2.240 921,500 2,005,965 2.1768 2.124 2.115 2.124 2.066 2.183 945,623 2.1213 -2.24%
2022-06-02 0 2.230 2.210 2.230 2.190 2.300 699,000 1,553,280 2.2221 2.173 2.154 2.173 2.134 2.241 717,298 2.1655 -3.46%
2022-06-01 0 2.310 2.310 2.330 2.250 2.350 475,500 1,096,975 2.3070 2.251 2.251 2.271 2.193 2.290 487,948 2.2481 -1.28%
2022-05-31 0 2.340 2.340 2.350 2.220 2.430 4,145,000 9,230,906 2.2270 2.280 2.280 2.290 2.163 2.368 4,253,508 2.1702 7.34%
2022-05-30 0 2.180 2.150 2.180 2.110 2.220 261,000 564,330 2.1622 2.124 2.095 2.124 2.056 2.163 267,832 2.1070 0.93%
2022-05-27 0 2.160 2.130 2.160 2.090 2.160 691,000 1,469,960 2.1273 2.105 2.076 2.105 2.037 2.105 709,089 2.0730 5.88%
2022-05-26 0 2.040 2.040 2.050 2.010 2.070 123,000 251,580 2.0454 1.988 1.988 1.998 1.959 2.017 126,220 1.9932 -0.97%
2022-05-25 0 2.060 2.060 2.070 2.050 2.150 312,000 648,410 2.0782 2.007 2.007 2.017 1.998 2.095 320,168 2.0252 -1.44%
2022-05-24 0 2.090 2.060 2.090 2.050 2.180 453,000 959,250 2.1175 2.037 2.007 2.037 1.998 2.124 464,859 2.0635 -1.88%
2022-05-23 0 2.130 2.130 2.150 2.100 2.260 1,141,000 2,460,340 2.1563 2.076 2.076 2.095 2.046 2.202 1,170,869 2.1013 -5.33%
2022-05-20 0 2.250 2.240 2.250 2.000 2.300 7,711,000 15,942,730 2.0675 2.193 2.183 2.193 1.949 2.241 7,912,859 2.0148 13.64%
2022-05-19 0 1.980 1.950 1.970 1.860 2.040 473,000 930,280 1.9668 1.929 1.900 1.920 1.813 1.988 485,382 1.9166 1.54%
2022-05-18 0 1.950 1.900 1.950 1.880 1.980 512,000 984,310 1.9225 1.900 1.852 1.900 1.832 1.929 525,403 1.8734 2.63%
2022-05-17 0 1.900 1.890 1.900 1.860 1.940 458,000 869,645 1.8988 1.852 1.842 1.852 1.813 1.891 469,990 1.8503 4.40%
2022-05-16 0 1.820 1.820 1.830 1.810 1.920 176,000 325,400 1.8489 1.774 1.774 1.783 1.764 1.871 180,607 1.8017 0.55%
2022-05-13 0 1.810 1.800 1.820 1.770 1.830 95,000 171,100 1.8011 1.764 1.754 1.774 1.725 1.783 97,487 1.7551 2.84%
2022-05-12 0 1.760 1.750 1.770 1.750 1.810 263,000 466,630 1.7743 1.715 1.705 1.725 1.705 1.764 269,885 1.7290 -3.83%
2022-05-11 0 1.830 1.830 1.840 1.820 1.900 172,000 317,200 1.8442 1.783 1.783 1.793 1.774 1.852 176,503 1.7971 0.00%
2022-05-10 0 1.830 1.800 1.850 1.780 1.850 375,000 678,850 1.8103 1.783 1.754 1.803 1.735 1.803 384,817 1.7641 -0.54%
2022-05-06 0 1.840 1.840 1.860 1.840 1.900 241,000 448,080 1.8593 1.793 1.793 1.813 1.793 1.852 247,309 1.8118 -3.66%
2022-05-05 0 1.910 1.910 1.920 1.880 1.940 282,000 538,560 1.9098 1.861 1.861 1.871 1.832 1.891 289,382 1.8611 1.60%
2022-05-04 0 1.880 1.880 1.940 1.870 1.930 131,000 246,940 1.8850 1.832 1.832 1.891 1.822 1.881 134,429 1.8370 -1.57%
2022-05-03 0 1.910 1.900 1.910 1.830 1.940 259,000 493,250 1.9044 1.861 1.852 1.861 1.783 1.891 265,780 1.8559 -0.52%
2022-04-29 0 1.920 1.910 1.930 1.840 1.940 655,000 1,252,110 1.9116 1.871 1.861 1.881 1.793 1.891 672,147 1.8629 4.35%
2022-04-28 0 1.840 1.840 1.890 1.830 1.930 516,000 957,570 1.8558 1.793 1.793 1.842 1.783 1.881 529,508 1.8084 -2.65%
2022-04-27 0 1.890 1.860 1.910 1.830 1.940 458,000 849,690 1.8552 1.842 1.813 1.861 1.783 1.891 469,990 1.8079 1.61%
2022-04-26 0 1.860 1.860 1.890 1.860 1.980 303,000 583,180 1.9247 1.813 1.813 1.842 1.813 1.929 310,932 1.8756 -1.59%
2022-04-25 0 1.890 1.890 1.930 1.860 1.980 215,000 406,470 1.8906 1.842 1.842 1.881 1.813 1.929 220,628 1.8423 -2.58%
2022-04-22 0 1.940 1.890 1.940 1.850 1.970 336,000 639,110 1.9021 1.891 1.842 1.891 1.803 1.920 344,796 1.8536 3.74%
2022-04-21 0 1.870 1.870 1.880 1.840 1.900 327,000 612,070 1.8718 1.822 1.822 1.832 1.793 1.852 335,560 1.8240 -0.53%
2022-04-20 0 1.880 1.880 1.890 1.860 1.930 168,000 317,210 1.8882 1.832 1.832 1.842 1.813 1.881 172,398 1.8400 0.00%
2022-04-19 0 1.880 1.880 1.890 1.860 1.940 458,000 867,570 1.8943 1.832 1.832 1.842 1.813 1.891 469,990 1.8459 -3.59%
2022-04-14 0 1.950 1.950 1.960 1.930 1.980 404,000 789,400 1.9540 1.900 1.900 1.910 1.881 1.929 414,576 1.9041 0.52%
2022-04-13 0 1.940 1.900 1.940 1.850 2.050 251,000 478,850 1.9078 1.891 1.852 1.891 1.803 1.998 257,571 1.8591 0.00%
2022-04-12 0 1.940 1.920 1.940 1.880 1.960 436,000 830,250 1.9042 1.891 1.871 1.891 1.832 1.910 447,414 1.8557 1.04%
2022-04-11 0 1.920 1.920 1.930 1.910 2.020 431,000 835,740 1.9391 1.871 1.871 1.881 1.861 1.968 442,283 1.8896 -5.42%
2022-04-08 0 2.030 1.990 2.030 1.960 2.030 292,000 580,960 1.9896 1.978 1.939 1.978 1.910 1.978 299,644 1.9388 1.50%
2022-04-07 0 2.000 1.990 2.040 1.980 2.080 464,000 935,960 2.0172 1.949 1.939 1.988 1.929 2.027 476,147 1.9657 -3.85%
2022-04-06 0 2.080 2.060 2.080 2.040 2.100 290,000 601,420 2.0739 2.027 2.007 2.027 1.988 2.046 297,592 2.0210 -2.80%
2022-04-04 0 2.140 2.110 2.140 2.060 2.150 881,000 1,863,560 2.1153 2.085 2.056 2.085 2.007 2.095 904,063 2.0613 4.39%
2022-04-01 0 2.050 2.030 2.050 1.930 2.060 1,791,000 3,568,490 1.9925 1.998 1.978 1.998 1.881 2.007 1,837,885 1.9416 -2.84%
2022-03-31 0 2.110 2.110 2.150 2.020 2.170 530,000 1,118,010 2.1095 2.056 2.056 2.095 1.968 2.115 543,874 2.0556 -2.31%
2022-03-30 0 2.160 2.150 2.180 2.070 2.180 624,000 1,342,230 2.1510 2.105 2.095 2.124 2.017 2.124 640,335 2.0961 2.86%
2022-03-29 0 2.100 2.100 2.110 1.960 2.140 1,154,000 2,396,520 2.0767 2.046 2.046 2.056 1.910 2.085 1,184,209 2.0237 7.14%
2022-03-28 0 1.960 1.960 2.000 1.930 2.050 608,000 1,203,210 1.9790 1.910 1.910 1.949 1.881 1.998 623,916 1.9285 -3.92%
2022-03-25 0 2.040 2.030 2.040 2.000 2.210 921,000 1,911,620 2.0756 1.988 1.978 1.988 1.949 2.154 945,110 2.0226 -7.27%
2022-03-24 0 2.200 2.170 2.200 2.040 2.280 1,134,000 2,469,260 2.1775 2.144 2.115 2.144 1.988 2.222 1,163,686 2.1219 6.28%
2022-03-23 0 2.070 2.070 2.100 2.010 2.140 1,100,000 2,301,660 2.0924 2.017 2.017 2.046 1.959 2.085 1,128,796 2.0390 3.50%
2022-03-22 0 2.000 2.000 2.050 1.950 2.050 545,000 1,087,870 1.9961 1.949 1.949 1.998 1.900 1.998 559,267 1.9452 1.01%
2022-03-21 0 1.980 1.950 1.990 1.950 2.100 738,000 1,474,360 1.9978 1.929 1.900 1.939 1.900 2.046 757,319 1.9468 0.00%
2022-03-18 0 1.980 1.980 2.000 1.910 2.030 1,172,000 2,287,040 1.9514 1.929 1.929 1.949 1.861 1.978 1,202,681 1.9016 0.00%
2022-03-17 0 1.980 1.980 1.990 1.930 2.100 2,384,000 4,779,980 2.0050 1.929 1.929 1.939 1.881 2.046 2,446,408 1.9539 7.03%
2022-03-16 0 1.850 1.840 1.860 1.620 1.880 2,393,000 4,219,560 1.7633 1.803 1.793 1.813 1.579 1.832 2,455,644 1.7183 14.91%
2022-03-15 0 1.610 1.600 1.610 1.550 1.840 3,151,000 5,324,420 1.6898 1.569 1.559 1.569 1.510 1.793 3,233,487 1.6466 -12.97%
2022-03-14 0 1.850 1.800 1.850 1.800 2.030 2,639,000 4,981,030 1.8875 1.803 1.754 1.803 1.754 1.978 2,708,084 1.8393 -8.42%
2022-03-11 0 2.020 2.020 2.050 1.950 2.090 778,000 1,565,540 2.0123 1.968 1.968 1.998 1.900 2.037 798,366 1.9609 -3.35%
2022-03-10 0 2.090 2.060 2.090 2.060 2.160 642,000 1,356,120 2.1123 2.037 2.007 2.037 2.007 2.105 658,806 2.0585 2.45%
2022-03-09 0 2.040 2.030 2.050 1.960 2.100 963,000 1,925,890 1.9999 1.988 1.978 1.998 1.910 2.046 988,209 1.9489 0.99%
2022-03-08 0 2.020 2.020 2.040 2.010 2.150 1,216,000 2,505,170 2.0602 1.968 1.968 1.988 1.959 2.095 1,247,832 2.0076 -6.05%
2022-03-07 0 2.150 2.120 2.150 1.950 2.230 1,551,000 3,240,840 2.0895 2.095 2.066 2.095 1.900 2.173 1,591,602 2.0362 0.00%
2022-03-04 0 2.150 2.130 2.150 2.120 2.230 1,421,000 3,068,990 2.1597 2.095 2.076 2.095 2.066 2.173 1,458,199 2.1046 -4.02%
2022-03-03 0 2.240 2.240 2.260 2.230 2.280 409,000 923,230 2.2573 2.183 2.183 2.202 2.173 2.222 419,707 2.1997 -1.32%
2022-03-02 0 2.270 2.260 2.270 2.230 2.300 812,000 1,839,610 2.2655 2.212 2.202 2.212 2.173 2.241 833,257 2.2077 -2.58%
2022-03-01 0 2.330 2.300 2.330 2.290 2.360 474,000 1,101,250 2.3233 2.271 2.241 2.271 2.232 2.300 486,408 2.2640 -0.85%
2022-02-28 0 2.350 2.320 2.350 2.290 2.370 728,000 1,694,800 2.3280 2.290 2.261 2.290 2.232 2.310 747,058 2.2686 0.00%
2022-02-25 0 2.350 2.330 2.350 2.320 2.400 592,000 1,394,450 2.3555 2.290 2.271 2.290 2.261 2.339 607,497 2.2954 2.17%
2022-02-24 0 2.300 2.290 2.300 2.270 2.440 3,034,000 7,090,630 2.3371 2.241 2.232 2.241 2.212 2.378 3,113,424 2.2774 -5.35%
2022-02-23 0 2.430 2.430 2.440 2.220 2.480 3,602,000 8,674,920 2.4084 2.368 2.368 2.378 2.163 2.417 3,696,293 2.3469 9.46%
2022-02-22 0 2.220 2.220 2.240 2.200 2.300 1,794,000 4,009,280 2.2348 2.163 2.163 2.183 2.144 2.241 1,840,963 2.1778 -5.13%
2022-02-21 0 2.340 2.300 2.340 2.270 2.430 1,461,000 3,400,270 2.3274 2.280 2.241 2.280 2.212 2.368 1,499,246 2.2680 -2.09%
2022-02-18 0 2.390 2.390 2.430 2.390 2.490 983,000 2,379,770 2.4209 2.329 2.329 2.368 2.329 2.426 1,008,733 2.3592 -2.85%
2022-02-17 0 2.460 2.430 2.460 2.430 2.540 823,000 2,023,170 2.4583 2.397 2.368 2.397 2.368 2.475 844,545 2.3956 -1.60%
2022-02-16 0 2.500 2.500 2.510 2.450 2.530 671,000 1,670,410 2.4894 2.436 2.436 2.446 2.388 2.465 688,565 2.4259 2.46%
2022-02-15 0 2.440 2.440 2.500 2.420 2.570 830,000 2,041,350 2.4595 2.378 2.378 2.436 2.358 2.504 851,728 2.3967 -0.81%
2022-02-14 0 2.460 2.460 2.470 2.400 2.560 1,143,000 2,835,090 2.4804 2.397 2.397 2.407 2.339 2.495 1,172,921 2.4171 -4.28%
2022-02-11 0 2.570 2.570 2.600 2.530 2.710 1,658,000 4,304,530 2.5962 2.504 2.504 2.534 2.465 2.641 1,701,403 2.5300 -4.81%
2022-02-10 0 2.700 2.690 2.700 2.520 2.740 3,539,000 9,435,640 2.6662 2.631 2.621 2.631 2.456 2.670 3,631,644 2.5982 6.72%
2022-02-09 0 2.530 2.530 2.560 2.480 2.670 3,732,000 9,627,120 2.5796 2.465 2.465 2.495 2.417 2.602 3,829,696 2.5138 4.55%
2022-02-08 0 2.420 2.420 2.460 2.310 2.480 816,000 1,952,840 2.3932 2.358 2.358 2.397 2.251 2.417 837,361 2.3321 2.11%
2022-02-07 0 2.370 2.370 2.380 2.340 2.410 1,030,000 2,444,410 2.3732 2.310 2.310 2.319 2.280 2.349 1,056,963 2.3127 0.00%
2022-02-04 0 2.370 2.360 2.370 2.310 2.430 1,538,000 3,643,880 2.3692 2.310 2.300 2.310 2.251 2.368 1,578,262 2.3088 3.49%
2022-01-31 0 2.290 2.290 2.300 2.250 2.350 665,000 1,524,590 2.2926 2.232 2.232 2.241 2.193 2.290 682,408 2.2341 -1.29%
2022-01-28 0 2.320 2.300 2.320 2.230 2.350 973,000 2,220,310 2.2819 2.261 2.241 2.261 2.173 2.290 998,471 2.2237 0.00%
2022-01-27 0 2.320 2.290 2.320 2.240 2.320 1,652,000 3,754,420 2.2727 2.261 2.232 2.261 2.183 2.261 1,695,246 2.2147 0.43%
2022-01-26 0 2.310 2.300 2.320 2.280 2.400 1,918,000 4,461,395 2.3261 2.251 2.241 2.261 2.222 2.339 1,968,209 2.2667 -3.35%
2022-01-25 0 2.390 2.390 2.400 2.350 2.520 2,446,000 5,879,600 2.4038 2.329 2.329 2.339 2.290 2.456 2,510,031 2.3424 -3.63%
2022-01-24 0 2.480 2.480 2.490 2.400 2.510 1,735,000 4,277,240 2.4653 2.417 2.417 2.426 2.339 2.446 1,780,419 2.4024 -1.98%
2022-01-21 0 2.530 2.530 2.540 2.510 2.610 2,244,000 5,703,090 2.5415 2.465 2.465 2.475 2.446 2.543 2,302,743 2.4767 -2.69%
2022-01-20 0 2.600 2.600 2.610 2.450 2.620 3,367,000 8,610,110 2.5572 2.534 2.534 2.543 2.388 2.553 3,455,141 2.4920 3.59%
2022-01-19 0 2.510 2.500 2.510 2.450 2.610 2,288,000 5,755,010 2.5153 2.446 2.436 2.446 2.388 2.543 2,347,895 2.4511 -1.95%
2022-01-18 0 2.560 2.560 2.570 2.550 2.680 1,133,000 2,964,070 2.6161 2.495 2.495 2.504 2.485 2.612 1,162,660 2.5494 0.39%
2022-01-17 0 2.550 2.540 2.550 2.520 2.640 1,772,000 4,528,600 2.5556 2.485 2.475 2.485 2.456 2.573 1,818,387 2.4904 -2.30%
2022-01-14 0 2.610 2.610 2.620 2.500 2.680 1,666,000 4,364,660 2.6198 2.543 2.543 2.553 2.436 2.612 1,709,613 2.5530 0.38%
2022-01-13 0 2.600 2.600 2.610 2.590 2.730 4,182,000 11,052,370 2.6428 2.534 2.534 2.543 2.524 2.660 4,291,476 2.5754 -4.41%
2022-01-12 0 2.720 2.720 2.730 2.690 2.810 3,563,000 9,747,540 2.7358 2.651 2.651 2.660 2.621 2.738 3,656,272 2.6660 -1.45%
2022-01-11 0 2.760 2.740 2.760 2.680 2.760 1,591,000 4,324,130 2.7179 2.690 2.670 2.690 2.612 2.690 1,632,649 2.6485 -0.36%
2022-01-10 0 2.770 2.770 2.780 2.620 2.840 5,079,000 13,867,255 2.7303 2.699 2.699 2.709 2.553 2.768 5,211,958 2.6607 0.00%
2022-01-07 0 2.770 2.770 2.780 2.750 2.980 4,707,000 13,197,840 2.8039 2.699 2.699 2.709 2.680 2.904 4,830,220 2.7323 -6.10%
2022-01-06 0 2.950 2.950 2.960 2.630 2.960 7,326,000 20,542,280 2.8040 2.875 2.875 2.884 2.563 2.884 7,517,780 2.7325 8.06%
2022-01-05 0 2.730 2.730 2.740 2.700 3.260 14,907,000 43,931,880 2.9471 2.660 2.660 2.670 2.631 3.177 15,297,236 2.8719 -10.20%
2022-01-04 0 3.040 3.040 3.050 3.010 3.350 13,459,000 42,231,640 3.1378 2.962 2.962 2.972 2.933 3.265 13,811,330 3.0578 -4.40%
2022-01-03 0 3.180 3.170 3.180 2.600 3.330 25,501,400 78,260,747 3.0689 3.099 3.089 3.099 2.534 3.245 26,168,976 2.9906 22.31%
2021-12-31 0 2.600 2.590 2.600 2.530 2.760 12,230,000 31,985,090 2.6153 2.534 2.524 2.534 2.465 2.690 12,550,157 2.5486 -4.06%
2021-12-30 0 2.710 2.710 2.720 2.070 2.790 25,682,400 66,152,100 2.5758 2.641 2.641 2.651 2.017 2.719 26,354,714 2.5101 33.50%
2021-12-29 0 2.030 2.030 2.050 2.030 2.250 16,797,000 35,312,995 2.1023 1.978 1.978 1.998 1.978 2.193 17,236,712 2.0487 -8.97%
2021-12-28 0 2.230 2.200 2.230 2.140 2.260 8,497,000 18,777,420 2.2099 2.173 2.144 2.173 2.085 2.202 8,719,435 2.1535 1.83%
2021-12-24 0 2.190 2.160 2.190 2.110 2.450 25,844,000 54,654,673 2.1148 2.134 2.105 2.134 2.056 2.388 26,520,545 2.0608 -10.61%
2021-12-23 0 2.450 2.450 2.460 2.450 2.530 742,000 1,834,850 2.4728 2.388 2.388 2.397 2.388 2.465 761,424 2.4098 -0.41%
2021-12-22 0 2.460 2.450 2.460 2.410 2.610 973,000 2,401,090 2.4677 2.397 2.388 2.397 2.349 2.543 998,471 2.4048 -3.15%
2021-12-21 0 2.540 2.500 2.540 2.380 2.550 1,977,000 4,889,690 2.4733 2.475 2.436 2.475 2.319 2.485 2,028,754 2.4102 6.72%
2021-12-20 0 2.380 2.380 2.390 2.360 2.670 2,351,000 5,782,920 2.4598 2.319 2.319 2.329 2.300 2.602 2,412,545 2.3970 -8.46%
2021-12-17 0 2.600 2.570 2.600 2.520 2.720 1,776,000 4,552,285 2.5632 2.534 2.504 2.534 2.456 2.651 1,822,492 2.4978 -4.41%
2021-12-16 0 2.720 2.700 2.720 2.580 2.720 1,379,000 3,673,050 2.6636 2.651 2.631 2.651 2.514 2.651 1,415,099 2.5956 5.43%
2021-12-15 0 2.580 2.580 2.590 2.570 2.770 1,652,000 4,338,120 2.6260 2.514 2.514 2.524 2.504 2.699 1,695,246 2.5590 -4.80%
2021-12-14 0 2.710 2.710 2.720 2.640 2.840 2,156,000 5,837,670 2.7076 2.641 2.641 2.651 2.573 2.768 2,212,440 2.6386 -3.90%
2021-12-13 0 2.820 2.820 2.830 2.770 2.930 1,259,000 3,548,560 2.8186 2.748 2.748 2.758 2.699 2.855 1,291,958 2.7467 -1.40%
2021-12-10 0 2.860 2.840 2.860 2.840 2.980 1,110,000 3,227,160 2.9074 2.787 2.768 2.787 2.768 2.904 1,139,058 2.8332 -3.70%
2021-12-09 0 2.970 2.950 2.980 2.860 3.020 3,345,000 9,830,364 2.9388 2.894 2.875 2.904 2.787 2.943 3,432,565 2.8639 4.95%
2021-12-08 0 2.830 2.820 2.830 2.790 2.990 1,915,000 5,460,491 2.8514 2.758 2.748 2.758 2.719 2.914 1,965,131 2.7787 -2.75%
2021-12-07 0 2.910 2.900 2.910 2.850 2.970 2,290,000 6,657,960 2.9074 2.836 2.826 2.836 2.777 2.894 2,349,948 2.8332 -0.68%
2021-12-06 0 2.930 2.930 2.940 2.880 3.070 3,158,000 9,425,150 2.9845 2.855 2.855 2.865 2.807 2.992 3,240,670 2.9084 -2.98%
2021-12-03 0 3.020 3.010 3.030 2.980 3.060 1,572,000 4,721,500 3.0035 2.943 2.933 2.953 2.904 2.982 1,613,152 2.9269 -0.33%
2021-12-02 0 3.030 3.030 3.040 2.980 3.160 1,927,000 5,847,200 3.0344 2.953 2.953 2.962 2.904 3.079 1,977,445 2.9569 -1.94%
2021-12-01 0 3.090 3.070 3.090 2.980 3.190 2,055,000 6,336,040 3.0832 3.011 2.992 3.011 2.904 3.109 2,108,796 3.0046 0.98%
2021-11-30 0 3.060 3.050 3.060 2.790 3.220 6,341,000 19,243,730 3.0348 2.982 2.972 2.982 2.719 3.138 6,506,995 2.9574 0.99%
2021-11-29 0 3.030 3.010 3.030 3.000 3.220 1,591,000 4,923,280 3.0945 2.953 2.933 2.953 2.923 3.138 1,632,649 3.0155 -3.81%
2021-11-26 0 3.150 3.140 3.150 3.120 3.240 1,818,000 5,778,155 3.1783 3.070 3.060 3.070 3.040 3.157 1,865,592 3.0972 -3.08%
2021-11-25 0 3.250 3.230 3.250 3.060 3.270 2,729,000 8,607,090 3.1539 3.167 3.148 3.167 2.982 3.187 2,800,440 3.0735 1.88%
2021-11-24 0 3.190 3.180 3.190 3.170 3.250 1,735,000 5,542,760 3.1947 3.109 3.099 3.109 3.089 3.167 1,780,419 3.1132 -1.85%
2021-11-23 0 3.250 3.250 3.260 3.180 3.340 2,283,000 7,372,180 3.2292 3.167 3.167 3.177 3.099 3.255 2,342,764 3.1468 -0.91%
2021-11-22 0 3.280 3.250 3.280 3.250 3.390 2,074,000 6,837,210 3.2966 3.196 3.167 3.196 3.167 3.304 2,128,293 3.2125 -2.09%
2021-11-19 0 3.350 3.320 3.340 3.210 3.360 2,328,000 7,684,210 3.3008 3.265 3.235 3.255 3.128 3.274 2,388,942 3.2166 0.00%
2021-11-18 0 3.350 3.350 3.360 3.300 3.500 3,356,000 11,430,273 3.4059 3.265 3.265 3.274 3.216 3.411 3,443,853 3.3190 -4.29%
2021-11-17 0 3.500 3.490 3.500 3.370 3.520 2,655,000 9,170,210 3.4539 3.411 3.401 3.411 3.284 3.430 2,724,503 3.3658 2.64%
2021-11-16 0 3.410 3.400 3.410 3.410 3.640 2,697,000 9,401,450 3.4859 3.323 3.313 3.323 3.323 3.547 2,767,602 3.3970 -6.32%
2021-11-15 0 3.640 3.610 3.640 3.600 3.880 3,234,000 12,188,280 3.7688 3.547 3.518 3.547 3.508 3.781 3,318,660 3.6727 -1.36%
2021-11-12 0 3.690 3.690 3.710 3.540 3.750 2,916,000 10,663,040 3.6567 3.596 3.596 3.615 3.450 3.654 2,992,335 3.5635 0.27%
2021-11-11 0 3.680 3.660 3.680 3.470 3.690 2,701,000 9,723,570 3.6000 3.586 3.567 3.586 3.381 3.596 2,771,707 3.5082 3.08%
2021-11-10 0 3.570 3.530 3.570 3.260 3.620 3,354,000 11,397,460 3.3982 3.479 3.440 3.479 3.177 3.528 3,441,801 3.3115 9.85%
2021-11-09 0 3.250 3.230 3.250 3.230 3.350 1,410,000 4,639,080 3.2901 3.167 3.148 3.167 3.148 3.265 1,446,911 3.2062 0.62%
2021-11-08 0 3.230 3.220 3.230 3.170 3.350 2,283,000 7,373,630 3.2298 3.148 3.138 3.148 3.089 3.265 2,342,764 3.1474 -3.58%
2021-11-05 0 3.350 3.320 3.350 3.290 3.490 1,758,000 5,950,880 3.3850 3.265 3.235 3.265 3.206 3.401 1,804,021 3.2987 -4.01%
2021-11-04 0 3.490 3.480 3.490 3.450 3.580 2,488,000 8,707,430 3.4998 3.401 3.391 3.401 3.362 3.489 2,553,131 3.4105 -1.97%
2021-11-03 0 3.560 3.540 3.560 3.520 3.620 1,814,000 6,455,340 3.5586 3.469 3.450 3.469 3.430 3.528 1,861,487 3.4678 -0.84%
2021-11-02 0 3.590 3.580 3.590 3.570 3.760 1,679,000 6,158,600 3.6680 3.498 3.489 3.498 3.479 3.664 1,722,953 3.5744 -1.10%
2021-11-01 0 3.630 3.620 3.630 3.600 3.730 1,302,000 4,758,520 3.6548 3.537 3.528 3.537 3.508 3.635 1,336,084 3.5615 -2.68%
2021-10-29 0 3.730 3.690 3.730 3.600 3.740 1,750,000 6,450,530 3.6860 3.635 3.596 3.635 3.508 3.645 1,795,812 3.5920 2.47%
2021-10-28 0 3.640 3.600 3.650 3.590 3.720 1,651,000 6,018,110 3.6451 3.547 3.508 3.557 3.498 3.625 1,694,220 3.5521 -1.09%
2021-10-27 0 3.680 3.660 3.680 3.630 3.800 1,412,000 5,172,620 3.6633 3.586 3.567 3.586 3.537 3.703 1,448,963 3.5699 -3.41%
2021-10-26 0 3.810 3.810 3.820 3.700 3.840 1,576,000 5,950,090 3.7754 3.713 3.713 3.723 3.606 3.742 1,617,257 3.6791 0.00%
2021-10-25 0 3.810 3.790 3.830 3.770 3.940 1,513,000 5,835,730 3.8571 3.713 3.693 3.732 3.674 3.839 1,552,607 3.7587 -1.80%
2021-10-22 0 3.880 3.860 3.880 3.720 3.900 1,722,000 6,600,760 3.8332 3.781 3.762 3.781 3.625 3.801 1,767,079 3.7354 1.31%
2021-10-21 0 3.830 3.820 3.830 3.800 4.050 2,097,000 8,126,580 3.8753 3.732 3.723 3.732 3.703 3.947 2,151,895 3.7765 -4.01%
2021-10-20 0 3.990 3.950 3.990 3.960 4.220 2,729,000 11,194,330 4.1020 3.888 3.849 3.888 3.859 4.112 2,800,440 3.9973 -2.44%
2021-10-19 0 4.090 4.090 4.100 3.820 4.090 3,912,000 15,550,630 3.9751 3.986 3.986 3.995 3.723 3.986 4,014,408 3.8737 6.51%
2021-10-18 0 3.840 3.810 3.840 3.760 3.860 1,825,000 6,942,940 3.8044 3.742 3.713 3.742 3.664 3.762 1,872,775 3.7073 -0.26%
2021-10-15 0 3.850 3.830 3.850 3.680 3.930 2,586,000 9,874,840 3.8186 3.752 3.732 3.752 3.586 3.830 2,653,696 3.7212 3.49%
2021-10-12 0 3.720 3.690 3.720 3.670 3.900 1,807,000 6,875,720 3.8050 3.625 3.596 3.625 3.576 3.801 1,854,304 3.7080 -3.63%
2021-10-11 0 3.860 3.840 3.860 3.800 4.000 2,182,000 8,543,110 3.9153 3.762 3.742 3.762 3.703 3.898 2,239,120 3.8154 2.12%
2021-10-08 0 3.780 3.760 3.780 3.770 3.960 1,377,000 5,301,320 3.8499 3.684 3.664 3.684 3.674 3.859 1,413,047 3.7517 -2.33%
2021-10-07 0 3.870 3.840 3.870 3.640 3.900 3,378,000 12,795,830 3.7880 3.771 3.742 3.771 3.547 3.801 3,466,429 3.6914 7.20%
2021-10-06 0 3.610 3.590 3.610 3.540 3.670 1,380,000 4,976,050 3.6058 3.518 3.498 3.518 3.450 3.576 1,416,126 3.5138 -1.63%
2021-10-05 0 3.670 3.640 3.670 3.610 3.720 1,565,000 5,737,430 3.6661 3.576 3.547 3.576 3.518 3.625 1,605,969 3.5726 -0.81%
2021-10-04 0 3.700 3.690 3.700 3.650 3.780 1,696,000 6,321,250 3.7272 3.606 3.596 3.606 3.557 3.684 1,740,398 3.6321 -1.33%
2021-09-30 0 3.750 3.740 3.750 3.620 3.750 1,708,000 6,286,780 3.6808 3.654 3.645 3.654 3.528 3.654 1,752,712 3.5869 1.35%
2021-09-29 0 3.700 3.690 3.700 3.670 3.830 1,850,000 6,890,760 3.7247 3.606 3.596 3.606 3.576 3.732 1,898,429 3.6297 -3.39%
2021-09-28 0 3.830 3.820 3.830 3.620 3.900 2,345,000 8,802,190 3.7536 3.732 3.723 3.732 3.528 3.801 2,406,387 3.6578 6.39%
2021-09-27 0 3.600 3.590 3.600 3.580 3.760 1,174,000 4,297,430 3.6605 3.508 3.498 3.508 3.489 3.664 1,204,733 3.5671 -2.70%
2021-09-24 0 3.700 3.680 3.700 3.680 3.860 1,586,000 5,940,470 3.7456 3.606 3.586 3.606 3.586 3.762 1,627,518 3.6500 -3.39%
2021-09-23 0 3.830 3.780 3.830 3.780 4.000 1,650,000 6,395,790 3.8762 3.732 3.684 3.732 3.684 3.898 1,693,194 3.7774 -0.52%
2021-09-21 0 3.850 3.830 3.850 3.760 3.900 1,126,000 4,285,510 3.8060 3.752 3.732 3.752 3.664 3.801 1,155,476 3.7089 -0.52%
2021-09-20 0 3.870 3.840 3.870 3.780 4.080 2,554,000 9,900,670 3.8765 3.771 3.742 3.771 3.684 3.976 2,620,859 3.7776 -5.15%
2021-09-17 0 4.080 4.050 4.080 3.640 4.080 2,951,752 11,570,015 3.9197 3.976 3.947 3.976 3.547 3.976 3,029,023 3.8197 10.87%
2021-09-16 0 3.680 3.660 3.680 3.620 3.800 2,440,000 9,037,960 3.7041 3.586 3.567 3.586 3.528 3.703 2,503,874 3.6096 -1.87%
2021-09-15 0 3.750 3.740 3.750 3.730 3.950 2,355,000 8,913,420 3.7849 3.654 3.645 3.654 3.635 3.849 2,416,649 3.6883 -5.06%
2021-09-14 0 3.950 3.940 3.950 3.920 4.070 1,861,000 7,428,040 3.9914 3.849 3.839 3.849 3.820 3.966 1,909,717 3.8896 -1.25%
2021-09-13 0 4.000 3.970 4.000 3.900 4.150 1,694,000 6,729,950 3.9728 3.898 3.869 3.898 3.801 4.044 1,738,346 3.8715 -3.61%
2021-09-10 0 4.150 4.120 4.150 3.970 4.260 3,772,000 15,454,610 4.0972 4.044 4.015 4.044 3.869 4.151 3,870,743 3.9927 -0.72%
2021-09-09 0 4.180 4.170 4.180 4.140 4.410 2,133,000 8,989,560 4.2145 4.073 4.064 4.073 4.034 4.297 2,188,838 4.1070 -5.00%
2021-09-08 0 4.400 4.390 4.400 4.350 4.730 3,334,000 15,177,310 4.5523 4.288 4.278 4.288 4.239 4.609 3,421,277 4.4362 -2.87%
2021-09-07 0 4.530 4.530 4.560 4.520 4.850 5,230,000 24,178,960 4.6231 4.414 4.414 4.444 4.405 4.726 5,366,911 4.5052 -5.62%
2021-09-06 0 4.800 4.780 4.800 4.350 4.850 5,909,000 27,648,800 4.6791 4.678 4.658 4.678 4.239 4.726 6,063,686 4.5597 9.09%
2021-09-03 0 4.400 4.390 4.400 4.370 4.430 2,307,000 10,135,670 4.3934 4.288 4.278 4.288 4.259 4.317 2,367,393 4.2814 -0.68%
2021-09-02 0 4.430 4.390 4.430 4.220 4.440 3,747,000 16,355,920 4.3651 4.317 4.278 4.317 4.112 4.327 3,845,089 4.2537 1.14%
2021-09-01 0 4.380 4.340 4.380 4.250 4.460 3,421,000 15,001,940 4.3852 4.268 4.229 4.268 4.142 4.346 3,510,555 4.2734 1.62%
2021-08-31 0 4.310 4.310 4.380 4.000 4.390 4,262,000 17,962,470 4.2146 4.200 4.200 4.268 3.898 4.278 4,373,571 4.1070 6.68%
2021-08-30 0 4.040 4.020 4.040 3.980 4.080 2,874,000 11,564,880 4.0240 3.937 3.917 3.937 3.878 3.976 2,949,236 3.9213 0.75%
2021-08-27 0 4.010 4.010 4.020 3.920 4.040 4,196,000 16,774,170 3.9977 3.908 3.908 3.917 3.820 3.937 4,305,843 3.8957 0.25%
2021-08-26 0 4.000 3.970 4.000 3.600 4.050 4,667,000 17,944,470 3.8450 3.898 3.869 3.898 3.508 3.947 4,789,173 3.7469 1.78%
2021-08-25 0 3.930 3.920 3.930 3.730 4.020 2,755,000 10,628,870 3.8580 3.830 3.820 3.830 3.635 3.917 2,827,120 3.7596 -1.01%
2021-08-24 0 3.970 3.960 3.980 3.580 3.970 2,757,000 10,523,660 3.8171 3.869 3.859 3.878 3.489 3.869 2,829,173 3.7197 10.89%
2021-08-23 0 3.580 3.560 3.580 3.510 3.620 1,999,000 7,126,740 3.5652 3.489 3.469 3.489 3.420 3.528 2,051,330 3.4742 1.42%
2021-08-20 0 3.530 3.530 3.540 3.520 3.840 1,463,000 5,267,310 3.6003 3.440 3.440 3.450 3.430 3.742 1,501,298 3.5085 -7.35%
2021-08-19 0 3.810 3.800 3.810 3.800 4.000 801,000 3,104,400 3.8757 3.713 3.703 3.713 3.703 3.898 821,969 3.7768 -4.99%
2021-08-18 0 4.010 3.980 4.010 3.920 4.070 1,786,900 7,141,135 3.9964 3.908 3.878 3.908 3.820 3.966 1,833,677 3.8944 1.26%
2021-08-17 0 3.960 3.950 3.960 3.820 4.100 2,402,000 9,495,550 3.9532 3.859 3.849 3.859 3.723 3.995 2,464,880 3.8523 1.02%
2021-08-16 0 3.920 3.890 3.920 3.850 4.130 1,967,000 7,762,460 3.9463 3.820 3.791 3.820 3.752 4.025 2,018,492 3.8457 -4.16%
2021-08-13 0 4.090 4.060 4.090 4.000 4.150 2,406,000 9,781,620 4.0655 3.986 3.956 3.986 3.898 4.044 2,468,984 3.9618 1.24%
2021-08-12 0 4.040 4.020 4.040 4.010 4.210 2,327,000 9,496,740 4.0811 3.937 3.917 3.937 3.908 4.103 2,387,916 3.9770 -3.12%
2021-08-11 0 4.170 4.150 4.170 4.070 4.290 2,643,000 10,943,880 4.1407 4.064 4.044 4.064 3.966 4.181 2,712,188 4.0351 -2.80%
2021-08-10 0 4.290 4.260 4.290 4.060 4.290 2,892,000 12,125,760 4.1929 4.181 4.151 4.181 3.956 4.181 2,967,707 4.0859 4.38%
2021-08-09 0 4.110 4.090 4.110 4.000 4.270 2,196,000 9,061,320 4.1263 4.005 3.986 4.005 3.898 4.161 2,253,487 4.0210 0.49%
2021-08-06 0 4.090 4.060 4.090 3.890 4.090 1,826,000 7,246,060 3.9683 3.986 3.956 3.986 3.791 3.986 1,873,801 3.8670 0.00%
2021-08-05 0 4.090 4.050 4.090 4.000 4.220 1,918,000 7,897,120 4.1174 3.986 3.947 3.986 3.898 4.112 1,968,209 4.0123 -0.97%
2021-08-04 0 4.130 4.110 4.130 4.010 4.320 2,282,000 9,522,200 4.1727 4.025 4.005 4.025 3.908 4.210 2,341,738 4.0663 2.74%
2021-08-03 0 4.020 3.980 4.020 3.970 4.380 2,217,200 9,060,560 4.0865 3.917 3.878 3.917 3.869 4.268 2,275,242 3.9822 -7.37%
2021-08-02 0 4.340 4.340 4.350 4.280 4.450 2,272,000 9,877,700 4.3476 4.229 4.229 4.239 4.171 4.336 2,331,476 4.2367 -1.59%
2021-07-30 0 4.410 4.380 4.410 4.260 4.600 1,945,000 8,470,080 4.3548 4.297 4.268 4.297 4.151 4.483 1,995,916 4.2437 -3.71%
2021-07-29 0 4.580 4.500 4.580 4.280 4.630 3,547,000 15,871,400 4.4746 4.463 4.385 4.463 4.171 4.512 3,639,853 4.3605 9.57%
2021-07-28 0 4.180 4.140 4.180 3.700 4.220 3,025,000 12,000,270 3.9670 4.073 4.034 4.073 3.606 4.112 3,104,188 3.8658 11.17%
2021-07-27 0 3.760 3.750 3.760 3.680 4.330 2,915,000 11,468,260 3.9342 3.664 3.654 3.664 3.586 4.220 2,991,309 3.8339 -13.36%
2021-07-26 0 4.340 4.300 4.340 4.300 4.720 2,259,000 9,819,340 4.3468 4.229 4.190 4.229 4.190 4.600 2,318,136 4.2359 -7.66%
2021-07-23 0 4.700 4.690 4.710 4.500 4.700 2,372,000 10,919,278 4.6034 4.580 4.570 4.590 4.385 4.580 2,434,094 4.4860 0.00%
2021-07-22 0 4.700 4.690 4.700 4.540 4.710 2,181,000 10,045,560 4.6059 4.580 4.570 4.580 4.424 4.590 2,238,094 4.4884 2.17%
2021-07-21 0 4.600 4.590 4.600 4.550 4.660 1,235,000 5,690,120 4.6074 4.483 4.473 4.483 4.434 4.541 1,267,330 4.4898 1.77%
2021-07-20 0 4.520 4.450 4.520 4.330 4.690 1,273,000 5,655,480 4.4426 4.405 4.336 4.405 4.220 4.570 1,306,325 4.3293 -2.59%
2021-07-19 0 4.640 4.580 4.640 4.500 4.880 1,559,000 7,265,140 4.6601 4.522 4.463 4.522 4.385 4.756 1,599,812 4.5412 -4.13%
2021-07-16 0 4.840 4.830 4.850 4.780 4.990 805,000 3,899,340 4.8439 4.717 4.707 4.726 4.658 4.863 826,073 4.7203 -1.43%
2021-07-15 0 4.910 4.900 4.910 4.800 5.170 2,019,000 9,892,370 4.8996 4.785 4.775 4.785 4.678 5.038 2,071,853 4.7746 -5.21%
2021-07-14 0 5.180 5.150 5.180 5.150 5.370 561,000 2,927,750 5.2188 5.048 5.019 5.048 5.019 5.233 575,686 5.0857 -3.54%
2021-07-13 0 5.370 5.360 5.370 5.340 5.490 498,000 2,686,970 5.3955 5.233 5.223 5.233 5.204 5.350 511,037 5.2579 -2.19%
2021-07-12 0 5.490 5.410 5.490 5.300 5.520 887,000 4,791,660 5.4021 5.350 5.272 5.350 5.165 5.379 910,220 5.2643 3.78%
2021-07-09 0 5.290 5.280 5.290 5.100 5.420 1,284,000 6,770,490 5.2730 5.155 5.145 5.155 4.970 5.282 1,317,613 5.1385 0.76%
2021-07-08 0 5.250 5.240 5.250 5.240 5.800 2,093,000 11,220,280 5.3609 5.116 5.106 5.116 5.106 5.652 2,147,791 5.2241 -8.22%
2021-07-07 0 5.720 5.710 5.720 5.680 5.880 2,444,000 14,009,860 5.7323 5.574 5.564 5.574 5.535 5.730 2,507,979 5.5861 -3.05%
2021-07-06 0 5.900 5.890 5.900 5.760 6.170 2,295,000 13,583,780 5.9189 5.749 5.740 5.749 5.613 6.013 2,355,079 5.7679 -4.38%
2021-07-05 0 6.170 6.150 6.170 6.080 6.300 1,880,000 11,564,000 6.1511 6.013 5.993 6.013 5.925 6.139 1,929,215 5.9941 -2.37%
2021-07-02 0 6.320 6.320 6.330 6.200 6.680 1,858,000 11,837,070 6.3709 6.159 6.159 6.169 6.042 6.510 1,906,639 6.2083 -4.68%
2021-06-30 0 6.630 6.630 6.640 6.200 6.630 3,497,000 22,485,660 6.4300 6.461 6.461 6.471 6.042 6.461 3,588,545 6.2660 8.51%
2021-06-29 0 6.110 6.100 6.110 6.090 6.300 1,284,000 7,860,110 6.1216 5.954 5.944 5.954 5.935 6.139 1,317,613 5.9654 -1.45%
2021-06-28 0 6.200 6.190 6.200 6.180 6.350 599,000 3,730,080 6.2272 6.042 6.032 6.042 6.022 6.188 614,681 6.0683 -0.16%
2021-06-25 0 6.210 6.210 6.230 6.100 6.350 1,296,000 8,073,600 6.2296 6.052 6.052 6.071 5.944 6.188 1,329,927 6.0707 0.32%
2021-06-24 0 6.190 6.140 6.190 6.100 6.240 2,104,000 12,906,460 6.1342 6.032 5.983 6.032 5.944 6.081 2,159,079 5.9778 -0.80%
2021-06-23 0 6.240 6.230 6.250 6.160 6.360 938,000 5,847,050 6.2335 6.081 6.071 6.091 6.003 6.198 962,555 6.0745 0.65%
2021-06-22 0 6.200 6.180 6.200 6.200 6.400 709,000 4,433,270 6.2528 6.042 6.022 6.042 6.042 6.237 727,560 6.0933 -2.05%
2021-06-21 0 6.330 6.320 6.330 6.320 6.510 1,060,000 6,791,040 6.4066 6.169 6.159 6.169 6.159 6.344 1,087,749 6.2432 -3.65%
2021-06-18 0 6.570 6.560 6.570 6.280 6.580 2,025,000 13,057,240 6.4480 6.402 6.393 6.402 6.120 6.412 2,078,010 6.2835 5.97%
2021-06-17 0 6.200 6.190 6.200 6.150 6.340 1,152,000 7,178,580 6.2314 6.042 6.032 6.042 5.993 6.178 1,182,157 6.0724 0.81%
2021-06-16 0 6.150 6.150 6.160 6.100 6.400 1,715,000 10,629,590 6.1980 5.993 5.993 6.003 5.944 6.237 1,759,895 6.0399 -3.91%
2021-06-15 0 6.400 6.410 6.420 6.360 6.600 1,428,000 9,178,810 6.4277 6.237 6.246 6.256 6.198 6.432 1,465,382 6.2638 -1.69%
2021-06-11 0 6.510 6.500 6.510 6.500 6.730 1,226,000 8,023,590 6.5445 6.344 6.334 6.344 6.334 6.558 1,258,094 6.3776 -1.81%
2021-06-10 0 6.630 6.610 6.630 6.610 6.750 572,000 3,815,870 6.6711 6.461 6.441 6.461 6.441 6.578 586,974 6.5009 -0.45%
2021-06-09 0 6.660 6.660 6.670 6.650 6.720 560,000 3,746,130 6.6895 6.490 6.490 6.500 6.480 6.549 574,660 6.5189 0.76%
2021-06-08 0 6.610 6.610 6.620 6.530 6.950 1,745,000 11,492,280 6.5858 6.441 6.441 6.451 6.363 6.773 1,790,681 6.4178 -3.22%
2021-06-07 0 6.830 6.830 6.840 6.800 7.030 964,000 6,648,460 6.8967 6.656 6.656 6.666 6.627 6.851 989,236 6.7208 -2.43%
2021-06-04 0 7.000 6.990 7.000 6.930 7.040 630,000 4,396,690 6.9789 6.821 6.812 6.821 6.753 6.860 646,492 6.8008 -0.14%
2021-06-03 0 7.010 7.000 7.010 6.970 7.290 1,879,000 13,088,310 6.9656 6.831 6.821 6.831 6.792 7.104 1,928,188 6.7879 0.00%
2021-06-02 0 7.010 7.000 7.010 6.950 7.230 1,258,000 8,868,460 7.0497 6.831 6.821 6.831 6.773 7.046 1,290,932 6.8698 -2.50%
2021-06-01 0 7.190 7.180 7.190 7.160 7.450 1,916,000 13,666,940 7.1331 7.007 6.997 7.007 6.977 7.260 1,966,157 6.9511 -4.13%
2021-05-31 0 7.500 7.470 7.520 7.160 7.560 906,000 6,708,930 7.4050 7.309 7.279 7.328 6.977 7.367 929,717 7.2161 1.90%
2021-05-28 0 7.360 7.320 7.360 7.300 7.810 1,466,000 10,950,520 7.4697 7.172 7.133 7.172 7.114 7.611 1,504,377 7.2791 -5.64%
2021-05-27 0 7.800 7.770 7.800 7.560 8.060 5,326,000 41,408,590 7.7748 7.601 7.572 7.601 7.367 7.854 5,465,424 7.5765 1.04%
2021-05-26 0 7.720 7.690 7.720 7.400 7.820 2,525,000 19,517,480 7.7297 7.523 7.494 7.523 7.211 7.621 2,591,099 7.5325 4.32%
2021-05-25 0 7.400 7.400 7.450 7.260 7.550 1,552,000 11,475,730 7.3942 7.211 7.211 7.260 7.075 7.357 1,592,628 7.2055 -0.94%
2021-05-24 0 7.470 7.460 7.470 6.940 7.530 3,661,000 26,929,810 7.3559 7.279 7.270 7.279 6.763 7.338 3,756,838 7.1682 6.71%
2021-05-21 0 7.000 7.000 7.010 6.930 7.090 1,004,000 7,033,950 7.0059 6.821 6.821 6.831 6.753 6.909 1,030,283 6.8272 0.72%
2021-05-20 0 6.950 6.950 6.960 6.830 7.140 1,901,000 13,217,995 6.9532 6.773 6.773 6.782 6.656 6.958 1,950,764 6.7758 -2.80%
2021-05-18 0 7.150 7.150 7.170 6.950 7.350 1,640,000 11,676,570 7.1199 6.968 6.968 6.987 6.773 7.162 1,682,932 6.9382 -0.97%
2021-05-17 0 7.220 7.210 7.220 6.620 7.290 5,193,000 36,386,710 7.0069 7.036 7.026 7.036 6.451 7.104 5,328,942 6.8281 15.71%
2021-05-14 0 6.240 6.240 6.250 6.200 6.420 1,059,000 6,614,835 6.2463 6.081 6.081 6.091 6.042 6.256 1,086,723 6.0870 -2.95%
2021-05-13 0 6.430 6.290 6.430 6.280 6.590 1,118,000 7,184,540 6.4262 6.266 6.130 6.266 6.120 6.422 1,147,267 6.2623 -0.31%
2021-05-12 0 6.450 6.420 6.450 6.200 6.450 684,000 4,342,530 6.3487 6.285 6.256 6.285 6.042 6.285 701,906 6.1868 3.20%
2021-05-11 0 6.250 6.250 6.260 6.020 6.300 1,173,000 7,173,770 6.1157 6.091 6.091 6.100 5.866 6.139 1,203,707 5.9597 -1.11%
2021-05-10 0 6.320 6.220 6.320 6.180 6.460 1,133,749 7,155,913 6.3117 6.159 6.061 6.159 6.022 6.295 1,163,428 6.1507 -2.32%
2021-05-07 0 6.470 6.440 6.470 6.300 6.930 729,000 4,770,210 6.5435 6.305 6.276 6.305 6.139 6.753 748,084 6.3766 -4.43%
2021-05-06 0 6.770 6.770 6.820 6.770 7.090 287,000 1,977,700 6.8909 6.597 6.597 6.646 6.597 6.909 294,513 6.7152 -1.60%
2021-05-05 0 6.880 6.800 6.880 6.520 6.930 454,000 3,078,180 6.7801 6.704 6.627 6.704 6.354 6.753 465,885 6.6072 2.69%
2021-05-04 0 6.700 6.680 6.720 6.400 6.750 505,000 3,322,390 6.5790 6.529 6.510 6.549 6.237 6.578 518,220 6.4112 3.40%
2021-05-03 0 6.480 6.480 6.530 6.440 6.730 331,000 2,163,960 6.5376 6.315 6.315 6.363 6.276 6.558 339,665 6.3709 -3.71%
2021-04-30 0 6.730 6.700 6.730 6.700 6.860 447,000 3,012,450 6.7393 6.558 6.529 6.558 6.529 6.685 458,702 6.5673 -2.04%
2021-04-29 0 6.870 6.840 6.870 6.780 7.000 313,000 2,141,940 6.8433 6.695 6.666 6.695 6.607 6.821 321,194 6.6687 0.00%
2021-04-28 0 6.870 6.870 6.950 6.810 7.000 628,000 4,333,730 6.9008 6.695 6.695 6.773 6.636 6.821 644,440 6.7248 -3.24%
2021-04-27 0 7.100 7.090 7.100 6.820 7.140 1,088,000 7,564,020 6.9522 6.919 6.909 6.919 6.646 6.958 1,116,482 6.7749 2.90%
2021-04-26 0 6.900 6.880 6.900 6.830 7.200 811,000 5,651,830 6.9690 6.724 6.704 6.724 6.656 7.016 832,230 6.7912 -3.23%
2021-04-23 0 7.130 7.130 7.180 7.080 7.380 663,000 4,777,720 7.2062 6.948 6.948 6.997 6.899 7.192 680,356 7.0224 -1.38%
2021-04-22 0 7.230 7.210 7.230 7.200 7.350 506,000 3,672,870 7.2586 7.046 7.026 7.046 7.016 7.162 519,246 7.0735 -2.03%
2021-04-21 0 7.380 7.360 7.380 7.330 7.420 498,000 3,666,020 7.3615 7.192 7.172 7.192 7.143 7.231 511,037 7.1737 -0.54%
2021-04-20 0 7.420 7.400 7.420 7.310 7.450 343,000 2,543,520 7.4155 7.231 7.211 7.231 7.124 7.260 351,979 7.2263 0.41%
2021-04-19 0 7.390 7.390 7.420 7.240 7.470 725,000 5,355,460 7.3868 7.201 7.201 7.231 7.055 7.279 743,979 7.1984 2.21%
2021-04-16 0 7.230 7.210 7.230 7.000 7.250 774,000 5,562,570 7.1868 7.046 7.026 7.046 6.821 7.065 794,262 7.0034 0.42%
2021-04-15 0 7.200 7.190 7.200 6.900 7.220 653,000 4,608,830 7.0579 7.016 7.007 7.016 6.724 7.036 670,094 6.8779 2.13%
2021-04-14 0 7.050 7.050 7.060 6.770 7.100 530,000 3,686,080 6.9549 6.870 6.870 6.880 6.597 6.919 543,874 6.7774 4.14%
2021-04-13 0 6.770 6.770 6.840 6.750 6.930 309,000 2,099,180 6.7935 6.597 6.597 6.666 6.578 6.753 317,089 6.6202 -1.88%
2021-04-12 0 6.900 6.780 6.900 6.700 6.900 501,000 3,402,090 6.7906 6.724 6.607 6.724 6.529 6.724 514,115 6.6174 1.47%
2021-04-09 0 6.800 6.770 6.800 6.720 6.890 392,000 2,654,330 6.7713 6.627 6.597 6.627 6.549 6.714 402,262 6.5985 0.59%
2021-04-08 0 6.760 6.760 6.800 6.720 6.940 383,000 2,603,100 6.7966 6.588 6.588 6.627 6.549 6.763 393,026 6.6232 -1.74%
2021-04-07 0 6.880 6.870 6.880 6.700 7.030 644,000 4,405,080 6.8402 6.704 6.695 6.704 6.529 6.851 660,859 6.6657 -1.43%
2021-04-01 0 6.980 6.980 7.000 6.740 7.140 1,524,000 10,560,465 6.9294 6.802 6.802 6.821 6.568 6.958 1,563,895 6.7527 -0.29%
2021-03-31 0 7.000 6.880 7.000 6.430 7.000 1,038,000 6,994,200 6.7382 6.821 6.704 6.821 6.266 6.821 1,065,173 6.5663 4.95%
2021-03-30 0 6.670 6.600 6.670 6.330 6.700 749,000 4,911,590 6.5575 6.500 6.432 6.500 6.169 6.529 768,607 6.3902 4.22%
2021-03-29 0 6.400 6.350 6.400 6.270 6.550 474,000 3,034,880 6.4027 6.237 6.188 6.237 6.110 6.383 486,408 6.2394 0.00%
2021-03-26 0 6.400 6.400 6.410 6.300 6.500 598,000 3,828,020 6.4014 6.237 6.237 6.246 6.139 6.334 613,654 6.2381 2.40%
2021-03-25 0 6.250 6.210 6.260 6.110 6.450 1,644,000 10,302,110 6.2665 6.091 6.052 6.100 5.954 6.285 1,687,037 6.1066 -4.14%
2021-03-24 0 6.520 6.520 6.580 6.500 6.940 1,204,756 7,932,387 6.5842 6.354 6.354 6.412 6.334 6.763 1,236,294 6.4163 -4.68%
2021-03-23 0 6.840 6.830 6.900 6.800 7.270 1,128,000 7,808,860 6.9227 6.666 6.656 6.724 6.627 7.085 1,157,529 6.7461 -5.13%
2021-03-22 0 7.210 7.200 7.230 7.200 7.330 223,000 1,619,420 7.2620 7.026 7.016 7.046 7.016 7.143 228,838 7.0767 0.00%
2021-03-19 0 7.210 7.230 7.240 6.930 7.390 761,000 5,495,930 7.2220 7.026 7.046 7.055 6.753 7.201 780,921 7.0377 -1.90%
2021-03-18 0 7.350 7.350 7.380 7.280 7.790 1,956,000 14,423,660 7.3741 7.162 7.162 7.192 7.094 7.591 2,007,204 7.1859 -3.92%
2021-03-17 0 7.650 7.630 7.650 7.350 7.850 1,794,000 13,731,470 7.6541 7.455 7.435 7.455 7.162 7.650 1,840,963 7.4589 2.96%
2021-03-16 0 7.430 7.390 7.430 7.280 7.500 1,052,000 7,742,790 7.3601 7.240 7.201 7.240 7.094 7.309 1,079,539 7.1723 1.36%
2021-03-15 0 7.330 7.300 7.350 7.200 7.600 2,339,000 17,153,893 7.3339 7.143 7.114 7.162 7.016 7.406 2,400,230 7.1468 0.55%
2021-03-12 0 7.290 7.270 7.290 7.130 7.590 3,130,000 23,042,330 7.3618 7.104 7.085 7.104 6.948 7.396 3,211,937 7.1740 0.14%
2021-03-11 0 7.280 7.280 7.290 6.800 7.310 1,867,000 13,279,810 7.1129 7.094 7.094 7.104 6.627 7.124 1,915,874 6.9315 7.53%
2021-03-10 0 6.770 6.760 6.840 6.700 7.020 1,121,000 7,643,270 6.8183 6.597 6.588 6.666 6.529 6.841 1,150,346 6.6443 2.58%
2021-03-09 0 6.600 6.550 6.600 6.020 6.880 3,604,900 23,620,107 6.5522 6.432 6.383 6.432 5.866 6.704 3,699,269 6.3851 1.85%
2021-03-08 0 6.480 6.480 6.510 6.480 7.790 5,740,000 39,599,135 6.8988 6.315 6.315 6.344 6.315 7.591 5,890,262 6.7228 -15.29%
2021-03-05 0 7.650 7.650 7.660 7.410 7.850 3,215,000 24,413,455 7.5936 7.455 7.455 7.465 7.221 7.650 3,299,162 7.3999 -4.85%
2021-03-04 0 8.040 8.030 8.040 7.760 8.390 2,617,000 20,815,480 7.9539 7.835 7.825 7.835 7.562 8.176 2,685,508 7.7510 -4.96%
2021-03-03 0 8.460 8.460 8.500 8.360 8.700 1,123,000 9,540,170 8.4953 8.244 8.244 8.283 8.147 8.478 1,152,398 8.2785 -1.97%
2021-03-02 0 8.630 8.620 8.630 8.530 8.980 2,438,000 21,159,070 8.6789 8.410 8.400 8.410 8.312 8.751 2,501,822 8.4575 2.13%
2021-03-01 0 8.450 8.450 8.460 8.030 8.450 2,612,000 21,516,050 8.2374 8.234 8.234 8.244 7.825 8.234 2,680,377 8.0272 5.23%
2021-02-26 0 8.030 8.030 8.050 7.610 8.400 3,761,000 30,271,120 8.0487 7.825 7.825 7.845 7.416 8.186 3,859,455 7.8434 -7.27%
2021-02-25 0 8.660 8.640 8.680 8.520 8.880 2,430,000 21,239,760 8.7406 8.439 8.420 8.459 8.303 8.653 2,493,613 8.5177 3.10%
2021-02-24 0 8.400 8.380 8.400 8.210 9.470 5,590,000 47,934,800 8.5751 8.186 8.166 8.186 8.001 9.228 5,736,335 8.3563 -9.48%
2021-02-23 0 9.280 9.280 9.330 9.100 9.600 3,085,000 28,771,510 9.3263 9.043 9.043 9.092 8.868 9.355 3,165,759 9.0883 -5.40%
2021-02-22 0 9.810 9.800 9.810 9.500 10.80 5,492,000 55,105,560 10.034 9.560 9.550 9.560 9.258 10.52 5,635,770 9.7778 -7.80%
2021-02-19 0 10.64 10.64 10.72 10.32 11.48 3,748,000 40,151,660 10.713 10.37 10.37 10.45 10.06 11.19 3,846,115 10.440 -3.97%
2021-02-18 0 11.08 11.08 11.10 10.32 11.28 9,695,000 106,189,420 10.953 10.80 10.80 10.82 10.06 10.99 9,948,796 10.674 3.94%
2021-02-17 0 10.66 10.66 10.68 9.800 10.80 7,170,000 74,180,000 10.346 10.39 10.39 10.41 9.550 10.52 7,357,696 10.082 7.14%
2021-02-16 0 9.950 9.950 9.980 9.850 10.42 4,448,000 44,766,790 10.064 9.696 9.696 9.725 9.599 10.15 4,564,440 9.8077 -0.50%
2021-02-11 0 10.00 10.00 10.02 9.700 10.10 2,112,000 20,983,680 9.9355 9.745 9.745 9.764 9.453 9.842 2,167,288 9.6820 3.63%
2021-02-10 0 9.650 9.650 9.670 9.640 10.50 5,132,749 51,029,995 9.9420 9.404 9.404 9.423 9.394 10.23 5,267,114 9.6884 -5.58%
2021-02-09 0 10.22 10.22 10.24 9.360 10.28 3,976,000 39,835,060 10.019 9.959 9.959 9.979 9.121 10.02 4,080,084 9.7633 5.36%
2021-02-08 0 9.700 9.650 9.700 9.140 10.16 5,075,000 47,756,970 9.4102 9.453 9.404 9.453 8.907 9.901 5,207,853 9.1702 -2.22%
2021-02-05 0 9.920 9.910 9.940 9.620 11.36 11,736,000 119,429,230 10.176 9.667 9.657 9.686 9.375 11.07 12,043,225 9.9167 -8.82%
2021-02-04 0 10.88 10.88 10.90 10.26 11.70 5,904,000 64,088,900 10.855 10.60 10.60 10.62 9.998 11.40 6,058,555 10.578 -3.37%
2021-02-03 0 11.26 11.26 11.28 10.90 11.80 7,719,000 88,002,080 11.401 10.97 10.97 10.99 10.62 11.50 7,921,068 11.110 4.07%
2021-02-02 0 10.82 10.82 10.86 10.76 11.56 6,073,000 67,692,740 11.147 10.54 10.54 10.58 10.49 11.27 6,231,979 10.862 0.56%
2021-02-01 0 10.76 10.76 10.80 10.16 11.14 7,115,000 75,421,340 10.600 10.49 10.49 10.52 9.901 10.86 7,301,257 10.330 -1.10%
2021-01-29 0 10.88 10.88 10.90 10.70 11.96 6,232,000 69,323,180 11.124 10.60 10.60 10.62 10.43 11.65 6,395,141 10.840 -1.98%
2021-01-28 0 11.10 11.08 11.10 11.00 12.88 11,949,100 140,427,874 11.752 10.82 10.80 10.82 10.72 12.55 12,261,904 11.452 -8.72%
2021-01-27 0 12.16 12.16 12.18 10.40 12.48 15,647,000 184,078,440 11.764 11.85 11.85 11.87 10.13 12.16 16,056,607 11.464 5.01%
2021-01-26 0 11.58 11.58 11.60 9.920 12.16 20,737,600 227,988,336 10.994 11.28 11.28 11.30 9.667 11.85 21,280,469 10.714 6.63%
2021-01-25 0 10.86 10.84 10.86 8.900 10.86 19,770,000 196,113,070 9.9197 10.58 10.56 10.58 8.673 10.58 20,287,539 9.6667 23.41%
2021-01-22 0 8.800 8.790 8.800 8.700 9.680 7,660,000 69,010,050 9.0091 8.576 8.566 8.576 8.478 9.433 7,860,524 8.7793 -7.17%
2021-01-21 0 9.480 9.460 9.480 9.010 9.880 17,555,620 167,100,098 9.5183 9.238 9.219 9.238 8.780 9.628 18,015,191 9.2755 5.22%
2021-01-20 0 9.010 9.000 9.020 8.060 9.010 19,324,000 166,046,630 8.5928 8.780 8.770 8.790 7.854 8.780 19,829,864 8.3736 12.20%
2021-01-19 0 8.030 8.020 8.030 7.650 8.340 7,641,000 61,078,860 7.9936 7.825 7.815 7.825 7.455 8.127 7,841,026 7.7897 3.08%
2021-01-18 0 7.790 7.790 7.800 7.600 7.930 3,446,000 26,838,650 7.7883 7.591 7.591 7.601 7.406 7.728 3,536,209 7.5897 2.50%
2021-01-15 0 7.600 7.560 7.600 7.300 7.650 3,686,000 27,508,260 7.4629 7.406 7.367 7.406 7.114 7.455 3,782,492 7.2725 1.20%
2021-01-14 0 7.510 7.500 7.510 7.500 7.900 2,969,000 22,475,120 7.5699 7.318 7.309 7.318 7.309 7.698 3,046,723 7.3768 -2.72%
2021-01-13 0 7.720 7.710 7.740 7.300 7.980 4,778,000 36,550,960 7.6498 7.523 7.513 7.543 7.114 7.776 4,903,079 7.4547 1.85%
2021-01-12 0 7.580 7.570 7.580 7.420 7.690 2,257,000 17,038,580 7.5492 7.387 7.377 7.387 7.231 7.494 2,316,084 7.3566 -2.19%
2021-01-11 0 7.750 7.710 7.750 7.480 7.840 3,071,000 23,329,320 7.5967 7.552 7.513 7.552 7.289 7.640 3,151,393 7.4029 -1.15%
2021-01-08 0 7.840 7.840 7.870 7.790 8.230 4,176,000 33,053,320 7.9151 7.640 7.640 7.669 7.591 8.020 4,285,319 7.7132 -2.97%
2021-01-07 0 8.080 8.080 8.100 7.930 8.450 7,638,000 62,458,590 8.1773 7.874 7.874 7.893 7.728 8.234 7,837,948 7.9687 -1.46%
2021-01-06 0 8.200 8.190 8.200 7.640 8.200 14,355,500 114,240,670 7.9580 7.991 7.981 7.991 7.445 7.991 14,731,298 7.7550 8.90%
2021-01-05 0 7.530 7.530 7.540 7.140 7.630 6,256,000 46,035,880 7.3587 7.338 7.338 7.348 6.958 7.435 6,419,770 7.1710 4.58%
2021-01-04 0 7.200 7.200 7.220 7.130 7.450 3,936,002 28,371,414 7.2082 7.016 7.016 7.036 6.948 7.260 4,039,039 7.0243 -2.70%
2020-12-31 0 7.400 7.400 7.410 7.100 7.440 4,538,000 33,101,275 7.2942 7.211 7.211 7.221 6.919 7.250 4,656,796 7.1082 4.96%
2020-12-30 0 7.050 7.050 7.070 7.000 7.150 4,995,000 35,177,030 7.0424 6.870 6.870 6.890 6.821 6.968 5,125,759 6.8628 -1.40%
2020-12-29 0 7.150 7.150 7.160 7.080 7.460 7,733,000 55,810,208 7.2171 6.968 6.968 6.977 6.899 7.270 7,935,435 7.0330 -2.46%
2020-12-28 0 7.330 7.330 7.350 7.210 7.860 5,843,000 43,090,640 7.3747 7.143 7.143 7.162 7.026 7.659 5,995,958 7.1866 -5.54%
2020-12-24 0 7.760 7.750 7.760 7.630 8.280 6,210,000 48,695,510 7.8415 7.562 7.552 7.562 7.435 8.069 6,372,565 7.6414 -5.25%
2020-12-23 0 8.190 8.180 8.190 8.150 8.660 14,333,100 119,288,024 8.3226 7.981 7.971 7.981 7.942 8.439 14,708,312 8.1102 0.74%
2020-12-22 0 8.130 8.120 8.130 7.680 8.500 29,066,380 234,703,391 8.0747 7.923 7.913 7.923 7.484 8.283 29,827,280 7.8687 6.41%
2020-12-21 0 7.640 7.640 7.650 7.020 8.190 29,647,900 225,639,544 7.6106 7.445 7.445 7.455 6.841 7.981 30,424,023 7.4165 -0.78%
2020-12-18 0 7.700 7.700 7.710 7.550 8.370 21,786,500 171,558,690 7.8745 7.504 7.504 7.513 7.357 8.156 22,356,827 7.6737 -5.17%
2020-12-17 0 8.120 8.120 8.130 6.820 9.680 266,573,792 2,062,317,533 7.7364 7.913 7.913 7.923 6.646 9.433 273,552,164 7.5390

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top