Strawbear Entertainment Group: O

Exchange Code Listed Last trade Delisted
HK Main 02125  2021-01-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 0.460 0.460 0.470 0.450 0.470 41,000 19,015 0.4638 0.460 0.460 0.470 0.450 0.470 41,000 0.4638 -2.13%
2025-12-30 0 0.470 0.465 0.470 0.470 0.470 12,000 5,640 0.4700 0.470 0.465 0.470 0.470 0.470 12,000 0.4700 0.00%
2025-12-29 0 0.470 0.460 0.490 0.470 0.470 80,000 37,600 0.4700 0.470 0.460 0.490 0.470 0.470 80,000 0.4700 0.00%
2025-12-24 0 0.470 0.465 0.470 - - 0 0 - 0.470 0.465 0.470 - - 0 - 0.00%
2025-12-23 0 0.470 0.465 0.470 0.470 0.470 12,000 5,640 0.4700 0.470 0.465 0.470 0.470 0.470 12,000 0.4700 -1.05%
2025-12-22 0 0.475 0.470 0.475 0.475 0.475 8,000 3,800 0.4750 0.475 0.470 0.475 0.475 0.475 8,000 0.4750 0.00%
2025-12-19 0 0.475 0.475 0.485 0.475 0.480 30,000 14,300 0.4767 0.475 0.475 0.485 0.475 0.480 30,000 0.4767 -1.04%
2025-12-18 0 0.480 0.480 0.485 0.470 0.485 20,000 9,685 0.4843 0.480 0.480 0.485 0.470 0.485 20,000 0.4843 -1.03%
2025-12-17 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2025-12-16 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2025-12-15 0 0.485 0.485 0.490 0.475 0.485 23,000 11,085 0.4820 0.485 0.485 0.490 0.475 0.485 23,000 0.4820 0.00%
2025-12-12 0 0.485 0.480 0.485 0.485 0.495 23,000 11,295 0.4911 0.485 0.480 0.485 0.485 0.495 23,000 0.4911 -1.02%
2025-12-11 0 0.490 0.480 0.490 0.485 0.500 19,000 9,290 0.4889 0.490 0.480 0.490 0.485 0.500 19,000 0.4889 2.08%
2025-12-10 0 0.480 0.480 0.485 0.480 0.480 73,000 35,040 0.4800 0.480 0.480 0.485 0.480 0.480 73,000 0.4800 1.05%
2025-12-09 0 0.475 0.475 0.485 - - 0 0 - 0.475 0.475 0.485 - - 0 - 0.00%
2025-12-08 0 0.475 0.470 0.480 0.475 0.475 164,000 77,900 0.4750 0.475 0.470 0.480 0.475 0.475 164,000 0.4750 -1.04%
2025-12-05 0 0.480 0.475 0.480 0.480 0.480 8,000 3,840 0.4800 0.480 0.475 0.480 0.480 0.480 8,000 0.4800 0.00%
2025-12-04 0 0.480 0.480 0.490 - - 0 0 - 0.480 0.480 0.490 - - 0 - 0.00%
2025-12-03 0 0.480 0.480 0.490 0.480 0.480 18,000 8,640 0.4800 0.480 0.480 0.490 0.480 0.480 18,000 0.4800 0.00%
2025-12-02 0 0.480 0.480 0.485 0.480 0.485 22,000 10,605 0.4820 0.480 0.480 0.485 0.480 0.485 22,000 0.4820 -1.03%
2025-12-01 0 0.485 0.485 0.495 0.485 0.485 52,000 25,220 0.4850 0.485 0.485 0.495 0.485 0.485 52,000 0.4850 0.00%
2025-11-28 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2025-11-27 0 0.485 0.485 0.495 0.485 0.485 10,000 4,850 0.4850 0.485 0.485 0.495 0.485 0.485 10,000 0.4850 -2.02%
2025-11-26 0 0.495 0.490 0.495 0.485 0.500 31,000 15,050 0.4855 0.495 0.490 0.495 0.485 0.500 31,000 0.4855 2.06%
2025-11-25 0 0.485 0.480 0.495 0.475 0.500 179,000 86,565 0.4836 0.485 0.480 0.495 0.475 0.500 179,000 0.4836 0.00%
2025-11-24 0 0.485 0.485 0.500 0.480 0.510 678,000 331,115 0.4884 0.485 0.485 0.500 0.480 0.510 678,000 0.4884 -3.00%
2025-11-21 0 0.500 0.495 0.500 0.500 0.540 306,000 155,600 0.5085 0.500 0.495 0.500 0.500 0.540 306,000 0.5085 -7.41%
2025-11-20 0 0.540 0.520 0.540 0.520 0.540 32,000 17,050 0.5328 0.540 0.520 0.540 0.520 0.540 32,000 0.5328 1.89%
2025-11-19 0 0.530 0.530 0.540 0.530 0.530 23,000 12,190 0.5300 0.530 0.530 0.540 0.530 0.530 23,000 0.5300 0.00%
2025-11-18 0 0.530 0.520 0.540 0.530 0.540 48,000 25,520 0.5317 0.530 0.520 0.540 0.530 0.540 48,000 0.5317 -1.85%
2025-11-17 0 0.540 0.540 0.550 0.540 0.550 61,000 33,000 0.5410 0.540 0.540 0.550 0.540 0.550 61,000 0.5410 0.00%
2025-11-14 0 0.540 0.540 0.550 0.540 0.550 25,000 13,620 0.5448 0.540 0.540 0.550 0.540 0.550 25,000 0.5448 -3.57%
2025-11-13 0 0.560 0.550 0.570 0.540 0.560 100,000 55,260 0.5526 0.560 0.550 0.570 0.540 0.560 100,000 0.5526 1.82%
2025-11-12 0 0.550 0.540 0.560 0.550 0.550 3,000 1,650 0.5500 0.550 0.540 0.560 0.550 0.550 3,000 0.5500 -1.79%
2025-11-11 0 0.560 0.540 0.560 0.550 0.570 128,000 71,160 0.5559 0.560 0.540 0.560 0.550 0.570 128,000 0.5559 3.70%
2025-11-10 0 0.540 0.530 0.540 0.530 0.540 48,000 25,910 0.5398 0.540 0.530 0.540 0.530 0.540 48,000 0.5398 1.89%
2025-11-07 0 0.530 0.520 0.540 0.530 0.530 6,000 3,180 0.5300 0.530 0.520 0.540 0.530 0.530 6,000 0.5300 0.00%
2025-11-06 0 0.530 0.530 0.540 0.520 0.540 117,000 61,720 0.5275 0.530 0.530 0.540 0.520 0.540 117,000 0.5275 -1.85%
2025-11-05 0 0.540 0.530 0.550 0.530 0.540 41,000 21,830 0.5324 0.540 0.530 0.550 0.530 0.540 41,000 0.5324 1.89%
2025-11-04 0 0.530 0.520 0.530 0.520 0.550 184,000 98,000 0.5326 0.530 0.520 0.530 0.520 0.550 184,000 0.5326 -1.85%
2025-11-03 0 0.540 0.520 0.550 0.540 0.540 12,000 6,480 0.5400 0.540 0.520 0.550 0.540 0.540 12,000 0.5400 1.89%
2025-10-31 0 0.530 0.520 0.540 0.520 0.530 152,000 79,970 0.5261 0.530 0.520 0.540 0.520 0.530 152,000 0.5261 -1.85%
2025-10-30 0 0.540 0.530 0.540 0.540 0.550 17,000 9,230 0.5429 0.540 0.530 0.540 0.540 0.550 17,000 0.5429 3.85%
2025-10-28 0 0.520 0.530 0.540 0.520 0.540 17,000 9,020 0.5306 0.520 0.530 0.540 0.520 0.540 17,000 0.5306 -5.45%
2025-10-27 0 0.550 0.540 0.550 0.530 0.560 233,000 127,400 0.5468 0.550 0.540 0.550 0.530 0.560 233,000 0.5468 1.85%
2025-10-24 0 0.540 0.530 0.540 0.540 0.550 18,000 9,780 0.5433 0.540 0.530 0.540 0.540 0.550 18,000 0.5433 -3.57%
2025-10-23 0 0.560 0.540 0.560 0.590 0.590 3,000 1,770 0.5900 0.560 0.540 0.560 0.590 0.590 3,000 0.5900 1.82%
2025-10-22 0 0.550 0.540 0.550 0.530 0.570 51,000 27,550 0.5402 0.550 0.540 0.550 0.530 0.570 51,000 0.5402 -3.51%
2025-10-21 0 0.570 0.560 0.570 0.560 0.580 55,000 31,110 0.5656 0.570 0.560 0.570 0.560 0.580 55,000 0.5656 1.79%
2025-10-20 0 0.560 0.550 0.570 0.540 0.560 28,000 15,500 0.5536 0.560 0.550 0.570 0.540 0.560 28,000 0.5536 3.70%
2025-10-17 0 0.540 0.530 0.540 0.530 0.540 58,000 31,030 0.5350 0.540 0.530 0.540 0.530 0.540 58,000 0.5350 0.00%
2025-10-16 0 0.540 0.530 0.540 0.520 0.540 59,000 31,080 0.5268 0.540 0.530 0.540 0.520 0.540 59,000 0.5268 1.89%
2025-10-15 0 0.530 0.530 0.550 0.530 0.540 84,000 44,700 0.5321 0.530 0.530 0.550 0.530 0.540 84,000 0.5321 1.92%
2025-10-14 0 0.520 0.520 0.540 0.520 0.560 571,000 305,440 0.5349 0.520 0.520 0.540 0.520 0.560 571,000 0.5349 -5.45%
2025-10-13 0 0.550 0.540 0.550 0.540 0.550 282,000 154,860 0.5491 0.550 0.540 0.550 0.540 0.550 282,000 0.5491 -1.79%
2025-10-10 0 0.560 0.560 0.570 0.560 0.560 100,000 56,000 0.5600 0.560 0.560 0.570 0.560 0.560 100,000 0.5600 0.00%
2025-10-09 0 0.560 0.560 0.570 0.550 0.580 723,000 406,040 0.5616 0.560 0.560 0.570 0.550 0.580 723,000 0.5616 -3.45%
2025-10-08 0 0.580 0.580 0.590 0.580 0.600 5,000 2,920 0.5840 0.580 0.580 0.590 0.580 0.600 5,000 0.5840 -3.33%
2025-10-06 0 0.600 0.590 0.610 0.580 0.600 37,000 21,920 0.5924 0.600 0.590 0.610 0.580 0.600 37,000 0.5924 -1.64%
2025-10-03 0 0.610 0.600 0.610 0.610 0.620 42,000 25,980 0.6186 0.610 0.600 0.610 0.610 0.620 42,000 0.6186 1.67%
2025-10-02 0 0.600 0.590 0.600 0.590 0.600 181,000 108,450 0.5992 0.600 0.590 0.600 0.590 0.600 181,000 0.5992 1.69%
2025-09-30 0 0.590 0.610 0.650 0.590 0.630 361,000 215,910 0.5981 0.590 0.610 0.650 0.590 0.630 361,000 0.5981 1.72%
2025-09-29 0 0.580 0.590 0.600 0.580 0.600 187,000 110,530 0.5911 0.580 0.590 0.600 0.580 0.600 187,000 0.5911 -3.33%
2025-09-26 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2025-09-25 0 0.600 0.590 0.600 0.580 0.600 167,000 99,210 0.5941 0.600 0.590 0.600 0.580 0.600 167,000 0.5941 1.69%
2025-09-24 0 0.590 0.580 0.590 0.590 0.600 182,000 108,960 0.5987 0.590 0.580 0.590 0.590 0.600 182,000 0.5987 -3.28%
2025-09-23 0 0.610 0.590 0.610 0.590 0.610 82,000 48,760 0.5946 0.610 0.590 0.610 0.590 0.610 82,000 0.5946 -1.61%
2025-09-22 0 0.620 0.600 0.620 0.600 0.620 58,000 34,860 0.6010 0.620 0.600 0.620 0.600 0.620 58,000 0.6010 1.64%
2025-09-19 0 0.610 0.600 0.610 0.610 0.620 156,000 95,580 0.6127 0.610 0.600 0.610 0.610 0.620 156,000 0.6127 -1.61%
2025-09-18 0 0.620 0.620 0.630 0.610 0.620 95,000 58,880 0.6198 0.620 0.620 0.630 0.610 0.620 95,000 0.6198 -1.59%
2025-09-17 0 0.630 0.620 0.630 0.610 0.630 486,000 301,600 0.6206 0.630 0.620 0.630 0.610 0.630 486,000 0.6206 0.00%
2025-09-16 0 0.630 0.620 0.640 0.630 0.650 20,000 12,690 0.6345 0.630 0.620 0.640 0.630 0.650 20,000 0.6345 -1.56%
2025-09-15 0 0.640 0.640 0.650 0.630 0.660 291,000 186,650 0.6414 0.640 0.640 0.650 0.630 0.660 291,000 0.6414 -1.54%
2025-09-12 0 0.650 0.640 0.650 0.640 0.700 797,000 522,610 0.6557 0.650 0.640 0.650 0.640 0.700 797,000 0.6557 -5.80%
2025-09-11 0 0.690 0.680 0.690 0.650 0.700 1,596,000 1,087,570 0.6814 0.690 0.680 0.690 0.650 0.700 1,596,000 0.6814 7.81%
2025-09-10 0 0.640 0.630 0.640 0.630 0.650 278,000 178,210 0.6410 0.640 0.630 0.640 0.630 0.650 278,000 0.6410 3.23%
2025-09-09 0 0.620 0.620 0.630 0.610 0.630 152,000 93,650 0.6161 0.620 0.620 0.630 0.610 0.630 152,000 0.6161 -1.59%
2025-09-08 0 0.630 0.620 0.630 0.590 0.650 301,000 186,830 0.6207 0.630 0.620 0.630 0.590 0.650 301,000 0.6207 5.00%
2025-09-05 0 0.600 0.600 0.610 0.600 0.610 298,000 179,200 0.6013 0.600 0.600 0.610 0.600 0.610 298,000 0.6013 1.69%
2025-09-04 0 0.590 0.580 0.590 0.580 0.620 341,000 203,600 0.5971 0.590 0.580 0.590 0.580 0.620 341,000 0.5971 -4.84%
2025-09-03 0 0.620 0.610 0.630 0.600 0.630 213,000 130,780 0.6140 0.620 0.610 0.630 0.600 0.630 213,000 0.6140 0.00%
2025-09-02 0 0.620 0.600 0.620 0.600 0.620 39,000 23,730 0.6085 0.620 0.600 0.620 0.600 0.620 39,000 0.6085 1.64%
2025-09-01 0 0.610 0.610 0.620 0.600 0.620 90,000 54,550 0.6061 0.610 0.610 0.620 0.600 0.620 90,000 0.6061 0.00%
2025-08-29 0 0.610 0.610 0.620 0.600 0.620 263,000 161,720 0.6149 0.610 0.610 0.620 0.600 0.620 263,000 0.6149 3.39%
2025-08-28 0 0.590 0.580 0.590 0.590 0.650 685,000 412,840 0.6027 0.590 0.580 0.590 0.590 0.650 685,000 0.6027 -10.61%
2025-08-27 0 0.660 0.650 0.660 0.640 0.690 378,000 250,460 0.6626 0.660 0.650 0.660 0.640 0.690 378,000 0.6626 1.54%
2025-08-26 0 0.650 0.650 0.660 0.650 0.690 139,000 91,780 0.6603 0.650 0.650 0.660 0.650 0.690 139,000 0.6603 -2.99%
2025-08-25 0 0.670 0.660 0.670 0.670 0.690 160,000 108,340 0.6771 0.670 0.660 0.670 0.670 0.690 160,000 0.6771 -5.63%
2025-08-22 0 0.710 0.660 0.710 0.710 0.710 30,000 21,300 0.7100 0.710 0.660 0.710 0.710 0.710 30,000 0.7100 4.41%
2025-08-21 0 0.680 0.650 0.680 0.660 0.680 42,000 28,020 0.6671 0.680 0.650 0.680 0.660 0.680 42,000 0.6671 -1.45%
2025-08-20 0 0.690 0.670 0.690 0.650 0.690 413,000 272,890 0.6608 0.690 0.670 0.690 0.650 0.690 413,000 0.6608 0.00%
2025-08-19 0 0.690 0.670 0.690 0.660 0.710 357,000 242,300 0.6787 0.690 0.670 0.690 0.660 0.710 357,000 0.6787 -1.43%
2025-08-18 0 0.700 0.690 0.700 0.600 0.750 3,954,000 2,717,640 0.6873 0.700 0.690 0.700 0.600 0.750 3,954,000 0.6873 14.75%
2025-08-15 0 0.610 0.590 0.600 0.590 0.620 81,000 48,730 0.6016 0.610 0.590 0.600 0.590 0.620 81,000 0.6016 -1.61%
2025-08-14 0 0.620 0.610 0.620 0.610 0.620 23,000 14,090 0.6126 0.620 0.610 0.620 0.610 0.620 23,000 0.6126 1.64%
2025-08-13 0 0.610 0.600 0.610 0.580 0.610 231,000 137,040 0.5932 0.610 0.600 0.610 0.580 0.610 231,000 0.5932 3.39%
2025-08-12 0 0.590 0.580 0.590 0.580 0.590 63,000 36,980 0.5870 0.590 0.580 0.590 0.580 0.590 63,000 0.5870 1.72%
2025-08-11 0 0.580 0.580 0.590 0.580 0.580 31,000 17,980 0.5800 0.580 0.580 0.590 0.580 0.580 31,000 0.5800 0.00%
2025-08-08 0 0.580 0.580 0.590 0.580 0.590 21,000 12,380 0.5895 0.580 0.580 0.590 0.580 0.590 21,000 0.5895 -1.69%
2025-08-07 0 0.590 0.580 0.590 0.580 0.590 373,000 218,630 0.5861 0.590 0.580 0.590 0.580 0.590 373,000 0.5861 1.72%
2025-08-06 0 0.580 0.580 0.590 0.580 0.590 80,000 46,460 0.5808 0.580 0.580 0.590 0.580 0.590 80,000 0.5808 0.00%
2025-08-05 0 0.580 0.580 0.590 0.580 0.590 28,000 16,440 0.5871 0.580 0.580 0.590 0.580 0.590 28,000 0.5871 -1.69%
2025-08-04 0 0.590 0.570 0.590 0.580 0.610 427,000 253,370 0.5934 0.590 0.570 0.590 0.580 0.610 427,000 0.5934 1.72%
2025-08-01 0 0.580 0.570 0.580 0.580 0.590 18,000 10,450 0.5806 0.580 0.570 0.580 0.580 0.590 18,000 0.5806 -1.69%
2025-07-31 0 0.590 0.580 0.590 0.590 0.590 2,000 1,180 0.5900 0.590 0.580 0.590 0.590 0.590 2,000 0.5900 0.00%
2025-07-30 0 0.590 0.580 0.600 0.590 0.600 47,000 27,780 0.5911 0.590 0.580 0.600 0.590 0.600 47,000 0.5911 0.00%
2025-07-29 0 0.590 0.580 0.590 0.580 0.590 33,000 19,220 0.5824 0.590 0.580 0.590 0.580 0.590 33,000 0.5824 1.72%
2025-07-28 0 0.580 0.570 0.580 0.580 0.600 155,000 91,300 0.5890 0.580 0.570 0.580 0.580 0.600 155,000 0.5890 -1.69%
2025-07-25 0 0.590 0.580 0.590 0.580 0.590 11,000 6,410 0.5827 0.590 0.580 0.590 0.580 0.590 11,000 0.5827 1.72%
2025-07-24 0 0.580 0.580 0.590 0.560 0.580 150,000 86,490 0.5766 0.580 0.580 0.590 0.560 0.580 150,000 0.5766 1.75%
2025-07-23 0 0.570 0.570 0.580 0.550 0.590 634,000 359,520 0.5671 0.570 0.570 0.580 0.550 0.590 634,000 0.5671 -5.00%
2025-07-22 0 0.600 0.590 0.600 0.600 0.600 9,000 5,400 0.6000 0.600 0.590 0.600 0.600 0.600 9,000 0.6000 -1.64%
2025-07-21 0 0.610 0.590 0.610 0.600 0.640 202,000 124,820 0.6179 0.610 0.590 0.610 0.600 0.640 202,000 0.6179 0.00%
2025-07-18 0 0.610 0.580 0.600 0.580 0.610 56,000 33,070 0.5905 0.610 0.580 0.600 0.580 0.610 56,000 0.5905 5.17%
2025-07-17 0 0.580 0.570 0.600 0.570 0.600 318,000 187,230 0.5888 0.580 0.570 0.600 0.570 0.600 318,000 0.5888 0.00%
2025-07-16 0 0.580 0.570 0.580 0.570 0.590 210,000 120,540 0.5740 0.580 0.570 0.580 0.570 0.590 210,000 0.5740 -1.69%
2025-07-15 0 0.590 0.590 0.600 0.560 0.600 220,000 129,900 0.5905 0.590 0.590 0.600 0.560 0.600 220,000 0.5905 1.72%
2025-07-14 0 0.580 0.580 0.590 0.580 0.590 336,000 196,830 0.5858 0.580 0.580 0.590 0.580 0.590 336,000 0.5858 1.75%
2025-07-11 0 0.570 0.560 0.570 0.550 0.590 1,412,000 807,090 0.5716 0.570 0.560 0.570 0.550 0.590 1,412,000 0.5716 1.79%
2025-07-10 0 0.560 0.550 0.560 0.550 0.580 793,000 445,590 0.5619 0.560 0.550 0.560 0.550 0.580 793,000 0.5619 1.82%
2025-07-09 0 0.550 0.530 0.550 0.540 0.570 1,136,000 632,900 0.5571 0.550 0.530 0.550 0.540 0.570 1,136,000 0.5571 0.00%
2025-07-08 0 0.550 0.530 0.550 0.550 0.550 1,000 550 0.5500 0.550 0.530 0.550 0.550 0.550 1,000 0.5500 0.00%
2025-07-07 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2025-07-04 0 0.550 0.540 0.550 0.530 0.550 224,000 119,080 0.5316 0.550 0.540 0.550 0.530 0.550 224,000 0.5316 1.85%
2025-07-03 0 0.540 0.540 0.560 0.540 0.540 3,000 1,620 0.5400 0.540 0.540 0.560 0.540 0.540 3,000 0.5400 0.00%
2025-07-02 0 0.540 0.540 0.550 0.540 0.560 483,000 265,850 0.5504 0.540 0.540 0.550 0.540 0.560 483,000 0.5504 -3.57%
2025-06-30 0 0.560 0.550 0.560 0.540 0.590 464,000 260,510 0.5614 0.560 0.550 0.560 0.540 0.590 464,000 0.5614 -3.45%
2025-06-27 0 0.580 0.560 0.580 0.540 0.580 108,000 60,000 0.5556 0.580 0.560 0.580 0.540 0.580 108,000 0.5556 3.57%
2025-06-26 0 0.560 0.550 0.560 0.540 0.570 1,322,000 733,950 0.5552 0.560 0.550 0.560 0.540 0.570 1,322,000 0.5552 -1.75%
2025-06-25 0 0.570 0.550 0.590 0.570 0.600 193,000 111,390 0.5772 0.570 0.550 0.590 0.570 0.600 193,000 0.5772 -6.56%
2025-06-24 0 0.610 0.590 0.610 0.580 0.610 465,000 270,890 0.5826 0.610 0.590 0.610 0.580 0.610 465,000 0.5826 3.39%
2025-06-23 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2025-06-20 0 0.590 0.580 0.590 0.590 0.590 30,000 17,700 0.5900 0.590 0.580 0.590 0.590 0.590 30,000 0.5900 0.00%
2025-06-19 0 0.590 0.590 0.600 0.570 0.610 912,000 537,100 0.5889 0.590 0.590 0.600 0.570 0.610 912,000 0.5889 -1.67%
2025-06-18 0 0.600 0.590 0.600 0.570 0.640 1,472,000 894,700 0.6078 0.600 0.590 0.600 0.570 0.640 1,472,000 0.6078 7.14%
2025-06-17 0 0.560 0.560 0.570 0.560 0.560 4,000 2,240 0.5600 0.560 0.560 0.570 0.560 0.560 4,000 0.5600 -1.75%
2025-06-16 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2025-06-13 0 0.570 0.570 0.580 0.560 0.570 42,000 23,890 0.5688 0.570 0.570 0.580 0.560 0.570 42,000 0.5688 -1.72%
2025-06-12 0 0.580 0.560 0.580 0.570 0.580 14,000 7,990 0.5707 0.580 0.560 0.580 0.570 0.580 14,000 0.5707 0.00%
2025-06-11 0 0.580 0.570 0.590 0.560 0.580 47,000 26,780 0.5698 0.580 0.570 0.590 0.560 0.580 47,000 0.5698 0.00%
2025-06-10 0 0.580 0.550 0.580 0.550 0.590 1,100,000 632,730 0.5752 0.580 0.550 0.580 0.550 0.590 1,100,000 0.5752 1.75%
2025-06-09 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.570 0.560 0.570 0.570 0.570 100,000 0.5700 0.00%
2025-06-06 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2025-06-05 0 0.570 0.550 0.570 0.540 0.570 172,000 95,260 0.5538 0.570 0.550 0.570 0.540 0.570 172,000 0.5538 3.64%
2025-06-04 0 0.550 0.540 0.550 0.550 0.560 37,000 20,560 0.5557 0.550 0.540 0.550 0.550 0.560 37,000 0.5557 -1.79%
2025-06-03 0 0.560 0.550 0.560 0.540 0.560 69,000 37,770 0.5474 0.560 0.550 0.560 0.540 0.560 69,000 0.5474 0.00%
2025-06-02 0 0.560 0.540 0.560 0.550 0.580 339,000 186,810 0.5511 0.560 0.540 0.560 0.550 0.580 339,000 0.5511 -5.08%
2025-05-30 0 0.590 0.580 0.600 0.590 0.620 95,000 56,490 0.5946 0.590 0.580 0.600 0.590 0.620 95,000 0.5946 0.00%
2025-05-29 0 0.590 0.580 0.590 0.540 0.590 1,345,000 773,200 0.5749 0.590 0.580 0.590 0.540 0.590 1,345,000 0.5749 9.26%
2025-05-28 0 0.540 0.540 0.550 0.540 0.540 134,000 72,360 0.5400 0.540 0.540 0.550 0.540 0.540 134,000 0.5400 -1.82%
2025-05-27 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2025-05-26 0 0.550 0.540 0.560 0.550 0.560 9,000 4,980 0.5533 0.550 0.540 0.560 0.550 0.560 9,000 0.5533 -3.51%
2025-05-23 0 0.570 0.560 0.570 0.550 0.580 27,000 15,270 0.5656 0.570 0.560 0.570 0.550 0.580 27,000 0.5656 3.64%
2025-05-22 0 0.550 0.540 0.550 0.530 0.560 227,000 122,790 0.5409 0.550 0.540 0.550 0.530 0.560 227,000 0.5409 -1.79%
2025-05-21 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2025-05-20 0 0.560 0.550 0.560 0.530 0.570 440,000 239,370 0.5440 0.560 0.550 0.560 0.530 0.570 440,000 0.5440 -3.45%
2025-05-19 0 0.580 0.570 0.580 0.560 0.580 9,000 5,090 0.5656 0.580 0.570 0.580 0.560 0.580 9,000 0.5656 5.45%
2025-05-16 0 0.550 0.550 0.570 0.550 0.590 192,000 107,950 0.5622 0.550 0.550 0.570 0.550 0.590 192,000 0.5622 -9.84%
2025-05-15 0 0.610 0.580 0.590 0.590 0.620 131,000 78,950 0.6027 0.610 0.580 0.590 0.590 0.620 131,000 0.6027 0.00%
2025-05-14 0 0.610 0.610 0.630 0.570 0.630 373,000 221,840 0.5947 0.610 0.610 0.630 0.570 0.630 373,000 0.5947 1.67%
2025-05-13 0 0.600 0.570 0.610 0.530 0.610 1,444,000 837,480 0.5800 0.600 0.570 0.610 0.530 0.610 1,444,000 0.5800 13.21%
2025-05-12 0 0.530 0.530 0.540 0.530 0.550 31,000 16,550 0.5339 0.530 0.530 0.540 0.530 0.550 31,000 0.5339 -5.36%
2025-05-09 0 0.560 0.560 0.570 0.520 0.560 445,000 233,940 0.5257 0.560 0.560 0.570 0.520 0.560 445,000 0.5257 5.66%
2025-05-08 0 0.530 0.520 0.530 0.465 0.540 1,282,000 648,385 0.5058 0.530 0.520 0.530 0.465 0.540 1,282,000 0.5058 12.77%
2025-05-07 0 0.470 0.455 0.470 0.460 0.470 2,000 930 0.4650 0.470 0.455 0.470 0.460 0.470 2,000 0.4650 2.17%
2025-05-06 0 0.460 0.455 0.460 0.460 0.470 26,000 12,070 0.4642 0.460 0.455 0.460 0.460 0.470 26,000 0.4642 -2.13%
2025-05-02 0 0.470 0.470 0.475 0.450 0.490 334,000 157,385 0.4712 0.470 0.470 0.475 0.450 0.490 334,000 0.4712 3.30%
2025-04-30 0 0.455 0.440 0.455 0.445 0.455 11,000 4,905 0.4459 0.455 0.440 0.455 0.445 0.455 11,000 0.4459 1.11%
2025-04-29 0 0.450 0.440 0.450 0.445 0.470 318,000 142,520 0.4482 0.450 0.440 0.450 0.445 0.470 318,000 0.4482 -2.17%
2025-04-28 0 0.460 0.455 0.465 0.460 0.480 62,000 29,325 0.4730 0.460 0.455 0.465 0.460 0.480 62,000 0.4730 -3.16%
2025-04-25 0 0.475 0.460 0.480 0.450 0.475 224,000 104,560 0.4668 0.475 0.460 0.480 0.450 0.475 224,000 0.4668 3.26%
2025-04-24 0 0.460 0.450 0.460 0.435 0.460 58,000 26,000 0.4483 0.460 0.450 0.460 0.435 0.460 58,000 0.4483 4.55%
2025-04-23 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2025-04-22 0 0.440 0.430 0.445 0.435 0.440 38,000 16,565 0.4359 0.440 0.430 0.445 0.435 0.440 38,000 0.4359 2.33%
2025-04-17 0 0.430 0.430 0.435 0.430 0.435 70,000 30,190 0.4313 0.430 0.430 0.435 0.430 0.435 70,000 0.4313 0.00%
2025-04-16 0 0.430 0.425 0.440 0.430 0.430 6,000 2,580 0.4300 0.430 0.425 0.440 0.430 0.430 6,000 0.4300 0.00%
2025-04-15 0 0.430 0.430 0.440 0.420 0.430 13,000 5,530 0.4254 0.430 0.430 0.440 0.420 0.430 13,000 0.4254 0.00%
2025-04-14 0 0.430 0.430 0.435 0.430 0.430 161,000 69,230 0.4300 0.430 0.430 0.435 0.430 0.430 161,000 0.4300 0.00%
2025-04-11 0 0.430 0.425 0.430 0.430 0.445 30,000 12,975 0.4325 0.430 0.425 0.430 0.430 0.445 30,000 0.4325 0.00%
2025-04-10 0 0.430 0.425 0.430 0.425 0.440 118,000 50,875 0.4311 0.430 0.425 0.430 0.425 0.440 118,000 0.4311 6.17%
2025-04-09 0 0.405 0.405 0.415 0.400 0.430 182,000 74,460 0.4091 0.405 0.405 0.415 0.400 0.430 182,000 0.4091 -4.71%
2025-04-08 0 0.425 0.420 0.430 0.420 0.445 594,000 256,920 0.4325 0.425 0.420 0.430 0.420 0.445 594,000 0.4325 0.00%
2025-04-07 0 0.425 0.445 0.450 0.425 0.485 985,000 452,730 0.4596 0.425 0.445 0.450 0.425 0.485 985,000 0.4596 -19.81%
2025-04-03 0 0.530 0.520 0.530 0.530 0.540 314,000 168,540 0.5368 0.530 0.520 0.530 0.530 0.540 314,000 0.5368 0.00%
2025-04-02 0 0.530 0.530 0.540 0.530 0.540 93,000 49,370 0.5309 0.530 0.530 0.540 0.530 0.540 93,000 0.5309 0.00%
2025-04-01 0 0.530 0.530 0.540 0.520 0.540 51,000 27,200 0.5333 0.530 0.530 0.540 0.520 0.540 51,000 0.5333 1.92%
2025-03-31 0 0.520 0.520 0.530 0.510 0.530 79,000 41,060 0.5197 0.520 0.520 0.530 0.510 0.530 79,000 0.5197 -3.70%
2025-03-28 0 0.540 0.530 0.540 0.520 0.560 162,000 86,510 0.5340 0.540 0.530 0.540 0.520 0.560 162,000 0.5340 1.89%
2025-03-27 0 0.530 0.520 0.530 0.530 0.540 101,000 53,670 0.5314 0.530 0.520 0.530 0.530 0.540 101,000 0.5314 -7.02%
2025-03-26 0 0.570 0.560 0.570 0.530 0.570 51,000 28,630 0.5614 0.570 0.560 0.570 0.530 0.570 51,000 0.5614 5.56%
2025-03-25 0 0.540 0.540 0.550 0.540 0.560 53,000 28,960 0.5464 0.540 0.540 0.550 0.540 0.560 53,000 0.5464 -1.82%
2025-03-24 0 0.550 0.540 0.550 0.550 0.550 31,000 17,050 0.5500 0.550 0.540 0.550 0.550 0.550 31,000 0.5500 -1.79%
2025-03-21 0 0.560 0.560 0.570 0.560 0.570 65,000 36,650 0.5638 0.560 0.560 0.570 0.560 0.570 65,000 0.5638 -1.75%
2025-03-20 0 0.570 0.560 0.570 0.570 0.570 2,000 1,140 0.5700 0.570 0.560 0.570 0.570 0.570 2,000 0.5700 0.00%
2025-03-19 0 0.570 0.570 0.580 0.570 0.570 120,000 68,400 0.5700 0.570 0.570 0.580 0.570 0.570 120,000 0.5700 -1.72%
2025-03-18 0 0.580 0.570 0.580 0.560 0.580 66,000 38,050 0.5765 0.580 0.570 0.580 0.560 0.580 66,000 0.5765 1.75%
2025-03-17 0 0.570 0.570 0.580 0.500 0.600 567,000 320,950 0.5660 0.570 0.570 0.580 0.500 0.600 567,000 0.5660 -5.00%
2025-03-14 0 0.600 0.590 0.600 0.590 0.600 40,000 23,730 0.5933 0.600 0.590 0.600 0.590 0.600 40,000 0.5933 1.69%
2025-03-13 0 0.590 0.580 0.590 0.580 0.590 76,000 44,130 0.5807 0.590 0.580 0.590 0.580 0.590 76,000 0.5807 -1.67%
2025-03-12 0 0.600 0.600 0.610 0.600 0.630 442,000 271,460 0.6142 0.600 0.600 0.610 0.600 0.630 442,000 0.6142 -7.69%
2025-03-11 0 0.650 0.620 0.650 0.620 0.660 126,000 79,830 0.6336 0.650 0.620 0.650 0.620 0.660 126,000 0.6336 0.00%
2025-03-10 0 0.650 0.640 0.650 0.610 0.650 180,000 114,780 0.6377 0.650 0.640 0.650 0.610 0.650 180,000 0.6377 1.56%
2025-03-07 0 0.640 0.630 0.640 0.610 0.660 589,000 372,830 0.6330 0.640 0.630 0.640 0.610 0.660 589,000 0.6330 4.92%
2025-03-06 0 0.610 0.610 0.620 0.590 0.640 376,000 230,790 0.6138 0.610 0.610 0.620 0.590 0.640 376,000 0.6138 3.39%
2025-03-05 0 0.590 0.590 0.600 0.580 0.630 86,000 51,370 0.5973 0.590 0.590 0.600 0.580 0.630 86,000 0.5973 1.72%
2025-03-04 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.590 0.580 0.580 10,000 0.5800 -1.69%
2025-03-03 0 0.590 0.590 0.600 0.580 0.610 54,000 32,080 0.5941 0.590 0.590 0.600 0.580 0.610 54,000 0.5941 1.72%
2025-02-28 0 0.580 0.580 0.590 0.580 0.610 256,000 151,950 0.5936 0.580 0.580 0.590 0.580 0.610 256,000 0.5936 -6.45%
2025-02-27 0 0.620 0.610 0.620 0.610 0.640 201,000 124,240 0.6181 0.620 0.610 0.620 0.610 0.640 201,000 0.6181 -3.12%
2025-02-26 0 0.640 0.630 0.650 0.600 0.660 1,721,000 1,065,030 0.6188 0.640 0.630 0.650 0.600 0.660 1,721,000 0.6188 6.67%
2025-02-25 0 0.600 0.580 0.600 0.590 0.610 355,000 212,300 0.5980 0.600 0.580 0.600 0.590 0.610 355,000 0.5980 0.00%
2025-02-24 0 0.600 0.590 0.600 0.580 0.620 705,000 425,540 0.6036 0.600 0.590 0.600 0.580 0.620 705,000 0.6036 3.45%
2025-02-21 0 0.580 0.580 0.590 0.540 0.610 1,464,000 849,820 0.5805 0.580 0.580 0.590 0.540 0.610 1,464,000 0.5805 5.45%
2025-02-20 0 0.550 0.550 0.560 0.540 0.600 96,000 52,940 0.5515 0.550 0.550 0.560 0.540 0.600 96,000 0.5515 0.00%
2025-02-19 0 0.550 0.540 0.560 0.530 0.580 107,000 58,320 0.5450 0.550 0.540 0.560 0.530 0.580 107,000 0.5450 0.00%
2025-02-18 0 0.550 0.550 0.560 0.550 0.560 157,000 86,820 0.5530 0.550 0.550 0.560 0.550 0.560 157,000 0.5530 -3.51%
2025-02-17 0 0.570 0.550 0.570 0.540 0.580 605,000 331,840 0.5485 0.570 0.550 0.570 0.540 0.580 605,000 0.5485 -3.39%
2025-02-14 0 0.590 0.580 0.590 0.580 0.600 193,000 114,570 0.5936 0.590 0.580 0.590 0.580 0.600 193,000 0.5936 0.00%
2025-02-13 0 0.590 0.580 0.590 0.580 0.600 240,000 141,650 0.5902 0.590 0.580 0.590 0.580 0.600 240,000 0.5902 0.00%
2025-02-12 0 0.590 0.580 0.590 0.570 0.610 668,000 392,660 0.5878 0.590 0.580 0.590 0.570 0.610 668,000 0.5878 3.51%
2025-02-11 0 0.570 0.560 0.570 0.560 0.570 73,000 41,580 0.5696 0.570 0.560 0.570 0.560 0.570 73,000 0.5696 3.64%
2025-02-10 0 0.550 0.550 0.560 0.550 0.580 102,000 57,130 0.5601 0.550 0.550 0.560 0.550 0.580 102,000 0.5601 -3.51%
2025-02-07 0 0.570 0.560 0.570 0.530 0.570 90,000 50,220 0.5580 0.570 0.560 0.570 0.530 0.570 90,000 0.5580 0.00%
2025-02-06 0 0.570 0.540 0.570 0.540 0.570 42,000 23,010 0.5479 0.570 0.540 0.570 0.540 0.570 42,000 0.5479 0.00%
2025-02-05 0 0.570 0.570 0.580 0.560 0.590 140,000 78,650 0.5618 0.570 0.570 0.580 0.560 0.590 140,000 0.5618 -1.72%
2025-02-04 0 0.580 0.580 0.590 0.550 0.600 607,000 352,620 0.5809 0.580 0.580 0.590 0.550 0.600 607,000 0.5809 5.45%
2025-02-03 0 0.550 0.540 0.550 0.550 0.550 20,000 11,000 0.5500 0.550 0.540 0.550 0.550 0.550 20,000 0.5500 1.85%
2025-01-28 0 0.540 0.530 0.550 0.530 0.550 6,000 3,240 0.5400 0.540 0.530 0.550 0.530 0.550 6,000 0.5400 1.89%
2025-01-27 0 0.530 0.530 0.540 0.520 0.530 22,000 11,510 0.5232 0.530 0.530 0.540 0.520 0.530 22,000 0.5232 -3.64%
2025-01-24 0 0.550 0.530 0.550 0.530 0.550 22,000 11,880 0.5400 0.550 0.530 0.550 0.530 0.550 22,000 0.5400 -1.79%
2025-01-23 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-01-22 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2025-01-21 0 0.560 0.540 0.560 0.530 0.560 13,000 7,080 0.5446 0.560 0.540 0.560 0.530 0.560 13,000 0.5446 5.66%
2025-01-20 0 0.530 0.520 0.530 0.500 0.540 90,000 46,860 0.5207 0.530 0.520 0.530 0.500 0.540 90,000 0.5207 0.00%
2025-01-17 0 0.530 0.520 0.530 0.520 0.530 8,000 4,210 0.5263 0.530 0.520 0.530 0.520 0.530 8,000 0.5263 1.92%
2025-01-16 0 0.520 0.510 0.520 0.500 0.520 8,000 4,070 0.5088 0.520 0.510 0.520 0.500 0.520 8,000 0.5088 1.96%
2025-01-15 0 0.510 0.500 0.510 0.500 0.510 13,000 6,510 0.5008 0.510 0.500 0.510 0.500 0.510 13,000 0.5008 0.00%
2025-01-14 0 0.510 0.500 0.510 0.500 0.510 34,000 17,010 0.5003 0.510 0.500 0.510 0.500 0.510 34,000 0.5003 3.03%
2025-01-13 0 0.495 0.495 0.510 0.485 0.520 146,000 72,525 0.4967 0.495 0.495 0.510 0.485 0.520 146,000 0.4967 -1.00%
2025-01-10 0 0.500 0.495 0.500 0.500 0.520 36,000 18,110 0.5031 0.500 0.495 0.500 0.500 0.520 36,000 0.5031 -5.66%
2025-01-09 0 0.530 0.520 0.530 0.520 0.540 72,000 37,980 0.5275 0.530 0.520 0.530 0.520 0.540 72,000 0.5275 1.92%
2025-01-08 0 0.520 0.500 0.520 0.500 0.520 17,000 8,660 0.5094 0.520 0.500 0.520 0.500 0.520 17,000 0.5094 -1.89%
2025-01-07 0 0.530 0.510 0.530 0.510 0.530 44,000 22,780 0.5177 0.530 0.510 0.530 0.510 0.530 44,000 0.5177 -3.64%
2025-01-06 0 0.550 0.530 0.550 0.520 0.550 10,000 5,320 0.5320 0.550 0.530 0.550 0.520 0.550 10,000 0.5320 7.84%
2025-01-03 0 0.510 0.500 0.520 0.510 0.520 106,000 54,090 0.5103 0.510 0.500 0.520 0.510 0.520 106,000 0.5103 0.00%
2025-01-02 0 0.510 0.500 0.510 0.510 0.520 14,000 7,150 0.5107 0.510 0.500 0.510 0.510 0.520 14,000 0.5107 0.00%
2024-12-31 0 0.510 0.510 0.520 0.495 0.510 121,000 60,725 0.5019 0.510 0.510 0.520 0.495 0.510 121,000 0.5019 -1.92%
2024-12-30 0 0.520 0.510 0.520 0.520 0.530 94,000 49,290 0.5244 0.520 0.510 0.520 0.520 0.530 94,000 0.5244 -3.70%
2024-12-27 0 0.540 0.530 0.540 0.530 0.540 339,000 182,550 0.5385 0.540 0.530 0.540 0.530 0.540 339,000 0.5385 0.00%
2024-12-24 0 0.540 0.530 0.550 0.500 0.550 98,000 51,330 0.5238 0.540 0.530 0.550 0.500 0.550 98,000 0.5238 -5.26%
2024-12-23 0 0.570 0.560 0.570 0.540 0.570 84,000 46,260 0.5507 0.570 0.560 0.570 0.540 0.570 84,000 0.5507 3.64%
2024-12-20 0 0.550 0.540 0.550 0.550 0.550 67,000 36,850 0.5500 0.550 0.540 0.550 0.550 0.550 67,000 0.5500 -1.79%
2024-12-19 0 0.560 0.550 0.560 0.560 0.560 96,000 53,760 0.5600 0.560 0.550 0.560 0.560 0.560 96,000 0.5600 -1.75%
2024-12-18 0 0.570 0.560 0.570 0.570 0.570 3,000 1,710 0.5700 0.570 0.560 0.570 0.570 0.570 3,000 0.5700 0.00%
2024-12-17 0 0.570 0.550 0.570 0.510 0.590 23,000 12,930 0.5622 0.570 0.550 0.570 0.510 0.590 23,000 0.5622 -3.39%
2024-12-16 0 0.590 0.580 0.590 0.590 0.590 35,000 20,650 0.5900 0.590 0.580 0.590 0.590 0.590 35,000 0.5900 0.00%
2024-12-13 0 0.590 0.580 0.590 0.590 0.620 32,000 19,340 0.6044 0.590 0.580 0.590 0.590 0.620 32,000 0.6044 1.72%
2024-12-12 0 0.580 0.570 0.580 0.570 0.590 86,000 49,810 0.5792 0.580 0.570 0.580 0.570 0.590 86,000 0.5792 0.00%
2024-12-11 0 0.580 0.570 0.580 0.570 0.600 71,000 41,640 0.5865 0.580 0.570 0.580 0.570 0.600 71,000 0.5865 -1.69%
2024-12-10 0 0.590 0.580 0.590 0.580 0.600 405,000 239,510 0.5914 0.590 0.580 0.590 0.580 0.600 405,000 0.5914 0.00%
2024-12-09 0 0.590 0.580 0.590 0.550 0.590 57,000 32,800 0.5754 0.590 0.580 0.590 0.550 0.590 57,000 0.5754 1.72%
2024-12-06 0 0.580 0.560 0.580 0.560 0.580 111,000 63,280 0.5701 0.580 0.560 0.580 0.560 0.580 111,000 0.5701 0.00%
2024-12-05 0 0.580 0.570 0.580 0.570 0.590 26,000 15,070 0.5796 0.580 0.570 0.580 0.570 0.590 26,000 0.5796 0.00%
2024-12-04 0 0.580 0.570 0.580 0.560 0.600 160,000 91,850 0.5741 0.580 0.570 0.580 0.560 0.600 160,000 0.5741 -1.69%
2024-12-03 0 0.590 0.590 0.600 0.580 0.590 42,000 24,690 0.5879 0.590 0.590 0.600 0.580 0.590 42,000 0.5879 0.00%
2024-12-02 0 0.590 0.580 0.590 0.590 0.600 120,000 70,780 0.5898 0.590 0.580 0.590 0.590 0.600 120,000 0.5898 1.72%
2024-11-29 0 0.580 0.570 0.580 0.540 0.610 438,000 250,450 0.5718 0.580 0.570 0.580 0.540 0.610 438,000 0.5718 -3.33%
2024-11-28 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2024-11-27 0 0.600 0.590 0.600 0.600 0.600 41,000 24,600 0.6000 0.600 0.590 0.600 0.600 0.600 41,000 0.6000 -1.64%
2024-11-26 0 0.610 0.590 0.610 0.590 0.610 54,000 32,210 0.5965 0.610 0.590 0.610 0.590 0.610 54,000 0.5965 3.39%
2024-11-25 0 0.590 0.570 0.590 0.580 0.600 22,000 12,790 0.5814 0.590 0.570 0.590 0.580 0.600 22,000 0.5814 1.72%
2024-11-22 0 0.580 0.580 0.590 0.560 0.610 201,000 118,000 0.5871 0.580 0.580 0.590 0.560 0.610 201,000 0.5871 -3.33%
2024-11-21 0 0.600 0.590 0.600 0.570 0.630 253,000 153,440 0.6065 0.600 0.590 0.600 0.570 0.630 253,000 0.6065 1.69%
2024-11-20 0 0.590 0.580 0.590 0.540 0.600 39,000 22,170 0.5685 0.590 0.580 0.590 0.540 0.600 39,000 0.5685 7.27%
2024-11-19 0 0.550 0.540 0.550 0.550 0.560 38,000 21,250 0.5592 0.550 0.540 0.550 0.550 0.560 38,000 0.5592 0.00%
2024-11-18 0 0.550 0.540 0.550 0.550 0.560 35,000 19,270 0.5506 0.550 0.540 0.550 0.550 0.560 35,000 0.5506 -1.79%
2024-11-15 0 0.560 0.550 0.560 0.530 0.590 203,000 112,010 0.5518 0.560 0.550 0.560 0.530 0.590 203,000 0.5518 0.00%
2024-11-14 0 0.560 0.550 0.560 0.560 0.590 201,000 114,690 0.5706 0.560 0.550 0.560 0.560 0.590 201,000 0.5706 -5.08%
2024-11-13 0 0.590 0.590 0.600 0.590 0.590 1,000 590 0.5900 0.590 0.590 0.600 0.590 0.590 1,000 0.5900 -1.67%
2024-11-12 0 0.600 0.590 0.610 0.600 0.620 55,000 33,230 0.6042 0.600 0.590 0.610 0.600 0.620 55,000 0.6042 -3.23%
2024-11-11 0 0.620 0.610 0.630 0.620 0.630 7,000 4,380 0.6257 0.620 0.610 0.630 0.620 0.630 7,000 0.6257 -3.12%
2024-11-08 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2024-11-07 0 0.640 0.630 0.640 0.610 0.640 110,000 69,010 0.6274 0.640 0.630 0.640 0.610 0.640 110,000 0.6274 3.23%
2024-11-06 0 0.620 0.610 0.620 0.620 0.630 28,000 17,560 0.6271 0.620 0.610 0.620 0.620 0.630 28,000 0.6271 1.64%
2024-11-05 0 0.610 0.610 0.620 0.610 0.630 190,000 116,610 0.6137 0.610 0.610 0.620 0.610 0.630 190,000 0.6137 0.00%
2024-11-04 0 0.610 0.600 0.610 0.560 0.620 282,000 166,930 0.5920 0.610 0.600 0.610 0.560 0.620 282,000 0.5920 1.67%
2024-11-01 0 0.600 0.580 0.600 0.580 0.610 107,000 62,520 0.5843 0.600 0.580 0.600 0.580 0.610 107,000 0.5843 0.00%
2024-10-31 0 0.600 0.590 0.600 0.590 0.620 55,000 33,660 0.6120 0.600 0.590 0.600 0.590 0.620 55,000 0.6120 -1.64%
2024-10-30 0 0.610 0.600 0.620 0.610 0.610 22,000 13,420 0.6100 0.610 0.600 0.620 0.610 0.610 22,000 0.6100 0.00%
2024-10-29 0 0.610 0.600 0.610 0.600 0.620 18,000 10,890 0.6050 0.610 0.600 0.610 0.600 0.620 18,000 0.6050 0.00%
2024-10-28 0 0.610 0.610 0.620 0.610 0.620 111,000 67,740 0.6103 0.610 0.610 0.620 0.610 0.620 111,000 0.6103 -1.61%
2024-10-25 0 0.620 0.610 0.640 0.610 0.630 239,000 146,410 0.6126 0.620 0.610 0.640 0.610 0.630 239,000 0.6126 1.64%
2024-10-24 0 0.610 0.600 0.610 0.570 0.610 138,000 82,620 0.5987 0.610 0.600 0.610 0.570 0.610 138,000 0.5987 1.67%
2024-10-23 0 0.600 0.590 0.600 0.600 0.600 3,000 1,800 0.6000 0.600 0.590 0.600 0.600 0.600 3,000 0.6000 -1.64%
2024-10-22 0 0.610 0.600 0.610 0.570 0.610 480,000 277,780 0.5787 0.610 0.600 0.610 0.570 0.610 480,000 0.5787 7.02%
2024-10-21 0 0.570 0.550 0.570 0.560 0.570 150,000 84,930 0.5662 0.570 0.550 0.570 0.560 0.570 150,000 0.5662 0.00%
2024-10-18 0 0.570 0.560 0.570 0.570 0.580 135,000 76,980 0.5702 0.570 0.560 0.570 0.570 0.580 135,000 0.5702 0.00%
2024-10-17 0 0.570 0.560 0.570 0.570 0.590 340,000 198,970 0.5852 0.570 0.560 0.570 0.570 0.590 340,000 0.5852 0.00%
2024-10-16 0 0.570 0.560 0.570 0.570 0.600 208,000 123,300 0.5928 0.570 0.560 0.570 0.570 0.600 208,000 0.5928 -5.00%
2024-10-15 0 0.600 0.590 0.600 0.590 0.640 223,000 134,560 0.6034 0.600 0.590 0.600 0.590 0.640 223,000 0.6034 -7.69%
2024-10-14 0 0.650 0.640 0.650 0.650 0.660 51,000 33,160 0.6502 0.650 0.640 0.650 0.650 0.660 51,000 0.6502 -1.52%
2024-10-10 0 0.660 0.650 0.660 0.650 0.660 177,000 115,370 0.6518 0.660 0.650 0.660 0.650 0.660 177,000 0.6518 3.13%
2024-10-09 0 0.640 0.630 0.640 0.620 0.670 640,000 408,080 0.6376 0.640 0.630 0.640 0.620 0.670 640,000 0.6376 -5.88%
2024-10-08 0 0.680 0.660 0.680 0.660 0.780 1,525,000 1,048,460 0.6875 0.680 0.660 0.680 0.660 0.780 1,525,000 0.6875 -12.82%
2024-10-07 0 0.780 0.770 0.780 0.720 0.780 1,713,000 1,292,200 0.7543 0.780 0.770 0.780 0.720 0.780 1,713,000 0.7543 2.63%
2024-10-04 0 0.760 0.720 0.760 0.690 0.770 1,191,000 859,870 0.7220 0.760 0.720 0.760 0.690 0.770 1,191,000 0.7220 2.70%
2024-10-03 0 0.740 0.730 0.740 0.720 0.820 2,441,000 1,811,520 0.7421 0.740 0.730 0.740 0.720 0.820 2,441,000 0.7421 -7.50%
2024-10-02 0 0.800 0.780 0.790 0.550 0.800 5,682,000 3,929,350 0.6915 0.800 0.780 0.790 0.550 0.800 5,682,000 0.6915 33.33%
2024-09-30 0 0.600 0.600 0.610 0.520 0.620 2,064,000 1,188,310 0.5757 0.600 0.600 0.610 0.520 0.620 2,064,000 0.5757 9.09%
2024-09-27 0 0.550 0.540 0.550 0.510 0.560 1,066,000 567,540 0.5324 0.550 0.540 0.550 0.510 0.560 1,066,000 0.5324 7.84%
2024-09-26 0 0.510 0.500 0.510 0.500 0.530 193,000 99,425 0.5152 0.510 0.500 0.510 0.500 0.530 193,000 0.5152 2.00%
2024-09-25 0 0.500 0.495 0.500 0.500 0.530 54,000 27,060 0.5011 0.500 0.495 0.500 0.500 0.530 54,000 0.5011 0.00%
2024-09-24 0 0.500 0.490 0.500 0.485 0.500 208,000 103,720 0.4987 0.500 0.490 0.500 0.485 0.500 208,000 0.4987 1.01%
2024-09-23 0 0.495 0.485 0.495 0.485 0.500 72,000 35,755 0.4966 0.495 0.485 0.495 0.485 0.500 72,000 0.4966 0.00%
2024-09-20 0 0.495 0.495 0.500 0.480 0.500 498,000 247,145 0.4963 0.495 0.495 0.500 0.480 0.500 498,000 0.4963 3.13%
2024-09-19 0 0.480 0.470 0.475 0.460 0.480 154,000 73,010 0.4741 0.480 0.470 0.475 0.460 0.480 154,000 0.4741 4.35%
2024-09-17 0 0.460 0.445 0.460 0.460 0.460 1,000 460 0.4600 0.460 0.445 0.460 0.460 0.460 1,000 0.4600 2.22%
2024-09-16 0 0.450 0.450 0.460 0.450 0.460 19,000 8,645 0.4550 0.450 0.450 0.460 0.450 0.460 19,000 0.4550 -4.26%
2024-09-13 0 0.470 0.465 0.470 0.465 0.475 165,000 76,800 0.4655 0.470 0.465 0.470 0.465 0.475 165,000 0.4655 -4.08%
2024-09-12 0 0.490 0.470 0.490 0.470 0.490 5,000 2,415 0.4830 0.490 0.470 0.490 0.470 0.490 5,000 0.4830 2.08%
2024-09-11 0 0.480 0.475 0.480 0.475 0.485 10,000 4,795 0.4795 0.480 0.475 0.480 0.475 0.485 10,000 0.4795 3.23%
2024-09-10 0 0.465 0.465 0.475 0.465 0.470 160,000 75,000 0.4688 0.465 0.465 0.475 0.465 0.470 160,000 0.4688 -1.06%
2024-09-09 0 0.470 0.470 0.480 0.470 0.480 177,000 83,765 0.4732 0.470 0.470 0.480 0.470 0.480 177,000 0.4732 -3.09%
2024-09-05 0 0.485 0.480 0.485 0.480 0.485 46,000 22,190 0.4824 0.485 0.480 0.485 0.480 0.485 46,000 0.4824 0.00%
2024-09-04 0 0.485 0.480 0.485 0.485 0.495 331,000 162,090 0.4897 0.485 0.480 0.485 0.485 0.495 331,000 0.4897 -4.90%
2024-09-03 0 0.510 0.495 0.510 0.495 0.510 62,000 30,990 0.4998 0.510 0.495 0.510 0.495 0.510 62,000 0.4998 -1.92%
2024-09-02 0 0.520 0.500 0.520 0.500 0.520 49,000 25,000 0.5102 0.520 0.500 0.520 0.500 0.520 49,000 0.5102 0.00%
2024-08-30 0 0.520 0.510 0.530 0.510 0.540 78,000 40,710 0.5219 0.520 0.510 0.530 0.510 0.540 78,000 0.5219 -1.89%
2024-08-29 0 0.530 0.520 0.540 0.510 0.550 905,000 481,730 0.5323 0.530 0.520 0.540 0.510 0.550 905,000 0.5323 1.92%
2024-08-28 0 0.520 0.500 0.530 0.495 0.520 66,000 33,545 0.5083 0.520 0.500 0.530 0.495 0.520 66,000 0.5083 1.96%
2024-08-27 0 0.510 0.500 0.520 0.500 0.520 106,000 53,810 0.5076 0.510 0.500 0.520 0.500 0.520 106,000 0.5076 -1.92%
2024-08-26 0 0.520 0.510 0.520 0.510 0.540 218,000 114,650 0.5259 0.520 0.510 0.520 0.510 0.540 218,000 0.5259 1.96%
2024-08-23 0 0.510 0.500 0.510 0.475 0.510 733,000 365,415 0.4985 0.510 0.500 0.510 0.475 0.510 733,000 0.4985 7.37%
2024-08-22 0 0.475 0.475 0.490 0.465 0.485 189,000 91,405 0.4836 0.475 0.475 0.490 0.465 0.485 189,000 0.4836 2.15%
2024-08-21 0 0.465 0.465 0.475 0.460 0.465 2,000 925 0.4625 0.465 0.465 0.475 0.460 0.465 2,000 0.4625 -1.06%
2024-08-20 0 0.470 0.470 0.475 0.465 0.470 40,000 18,625 0.4656 0.470 0.470 0.475 0.465 0.470 40,000 0.4656 2.17%
2024-08-19 0 0.460 0.455 0.465 0.455 0.465 227,000 103,890 0.4577 0.460 0.455 0.465 0.455 0.465 227,000 0.4577 -2.13%
2024-08-16 0 0.470 0.465 0.470 0.455 0.470 8,000 3,715 0.4644 0.470 0.465 0.470 0.455 0.470 8,000 0.4644 2.17%
2024-08-15 0 0.460 0.455 0.470 0.460 0.460 1,000 460 0.4600 0.460 0.455 0.470 0.460 0.460 1,000 0.4600 -3.16%
2024-08-14 0 0.475 0.465 0.475 0.460 0.475 23,000 10,895 0.4737 0.475 0.465 0.475 0.460 0.475 23,000 0.4737 1.06%
2024-08-13 0 0.470 0.460 0.470 0.445 0.475 592,000 269,995 0.4561 0.470 0.460 0.470 0.445 0.475 592,000 0.4561 -3.09%
2024-08-12 0 0.485 0.475 0.490 0.480 0.485 6,000 2,895 0.4825 0.485 0.475 0.490 0.480 0.485 6,000 0.4825 2.11%
2024-08-09 0 0.475 0.465 0.480 0.460 0.480 54,000 25,355 0.4695 0.475 0.465 0.480 0.460 0.480 54,000 0.4695 0.00%
2024-08-08 0 0.475 0.475 0.485 0.475 0.485 34,000 16,210 0.4768 0.475 0.475 0.485 0.475 0.485 34,000 0.4768 -3.06%
2024-08-07 0 0.490 0.480 0.485 0.470 0.500 100,000 48,385 0.4839 0.490 0.480 0.485 0.470 0.500 100,000 0.4839 -1.01%
2024-08-06 0 0.495 0.490 0.495 0.445 0.510 1,091,000 533,510 0.4890 0.495 0.490 0.495 0.445 0.510 1,091,000 0.4890 11.24%
2024-08-05 0 0.445 0.440 0.445 0.440 0.470 447,000 203,725 0.4558 0.445 0.440 0.445 0.440 0.470 447,000 0.4558 -5.32%
2024-08-02 0 0.470 0.460 0.470 0.455 0.475 97,000 44,840 0.4623 0.470 0.460 0.470 0.455 0.475 97,000 0.4623 -1.05%
2024-08-01 0 0.475 0.475 0.490 0.475 0.485 178,000 84,940 0.4772 0.475 0.475 0.490 0.475 0.485 178,000 0.4772 -1.04%
2024-07-31 0 0.480 0.475 0.480 0.470 0.490 264,000 126,285 0.4784 0.480 0.475 0.480 0.470 0.490 264,000 0.4784 -2.04%
2024-07-30 0 0.490 0.480 0.490 0.475 0.490 209,000 101,075 0.4836 0.490 0.480 0.490 0.475 0.490 209,000 0.4836 0.00%
2024-07-29 0 0.490 0.490 0.495 0.490 0.510 131,000 64,665 0.4936 0.490 0.490 0.495 0.490 0.510 131,000 0.4936 -3.92%
2024-07-26 0 0.510 0.500 0.510 0.495 0.520 190,000 95,335 0.5018 0.510 0.500 0.510 0.495 0.520 190,000 0.5018 2.00%
2024-07-25 0 0.500 0.500 0.510 0.490 0.520 329,000 165,185 0.5021 0.500 0.500 0.510 0.490 0.520 329,000 0.5021 -3.85%
2024-07-24 0 0.520 0.520 0.530 0.500 0.600 6,685,000 3,594,190 0.5376 0.520 0.520 0.530 0.500 0.600 6,685,000 0.5376 8.33%
2024-07-23 0 0.480 0.475 0.480 0.460 0.480 472,000 223,075 0.4726 0.480 0.475 0.480 0.460 0.480 472,000 0.4726 4.35%
2024-07-22 0 0.460 0.455 0.460 0.455 0.480 127,000 58,845 0.4633 0.460 0.455 0.460 0.455 0.480 127,000 0.4633 0.00%
2024-07-19 0 0.460 0.450 0.460 0.455 0.485 104,000 48,350 0.4649 0.460 0.450 0.460 0.455 0.485 104,000 0.4649 0.00%
2024-07-18 0 0.460 0.450 0.465 0.435 0.460 142,000 63,520 0.4473 0.460 0.450 0.465 0.435 0.460 142,000 0.4473 5.75%
2024-07-17 0 0.435 0.435 0.440 0.435 0.440 14,000 6,155 0.4396 0.435 0.435 0.440 0.435 0.440 14,000 0.4396 -1.14%
2024-07-16 0 0.440 0.435 0.440 0.440 0.455 10,000 4,420 0.4420 0.440 0.435 0.440 0.440 0.455 10,000 0.4420 -1.12%
2024-07-15 0 0.445 0.440 0.445 0.445 0.450 213,000 95,255 0.4472 0.445 0.440 0.445 0.445 0.450 213,000 0.4472 -1.11%
2024-07-12 0 0.450 0.445 0.450 0.450 0.450 26,000 11,700 0.4500 0.450 0.445 0.450 0.450 0.450 26,000 0.4500 -1.10%
2024-07-11 0 0.455 0.440 0.455 0.445 0.500 95,000 42,685 0.4493 0.455 0.440 0.455 0.445 0.500 95,000 0.4493 2.25%
2024-07-10 0 0.445 0.440 0.455 0.445 0.455 34,000 15,175 0.4463 0.445 0.440 0.455 0.445 0.455 34,000 0.4463 0.00%
2024-07-09 0 0.445 0.435 0.450 0.440 0.445 11,000 4,880 0.4436 0.445 0.435 0.450 0.440 0.445 11,000 0.4436 -1.11%
2024-07-08 0 0.450 0.445 0.460 0.450 0.450 22,000 9,900 0.4500 0.450 0.445 0.460 0.450 0.450 22,000 0.4500 -2.17%
2024-07-05 0 0.460 0.455 0.460 0.460 0.460 1,000 460 0.4600 0.460 0.455 0.460 0.460 0.460 1,000 0.4600 0.00%
2024-07-04 0 0.460 0.455 0.465 0.435 0.475 181,000 81,275 0.4490 0.460 0.455 0.465 0.435 0.475 181,000 0.4490 1.10%
2024-07-03 0 0.455 0.450 0.455 0.445 0.465 78,000 35,465 0.4547 0.455 0.450 0.455 0.445 0.465 78,000 0.4547 2.25%
2024-07-02 0 0.445 0.445 0.455 0.435 0.540 665,000 303,445 0.4563 0.445 0.445 0.455 0.435 0.540 665,000 0.4563 4.71%
2024-06-28 0 0.425 0.425 0.430 0.425 0.430 172,000 73,330 0.4263 0.425 0.425 0.430 0.425 0.430 172,000 0.4263 -1.16%
2024-06-27 0 0.430 0.430 0.450 0.430 0.430 254,000 109,220 0.4300 0.430 0.430 0.450 0.430 0.430 254,000 0.4300 -1.15%
2024-06-26 0 0.435 0.430 0.435 - - 0 0 - 0.435 0.430 0.435 - - 0 - 0.00%
2024-06-25 0 0.435 0.430 0.435 0.425 0.445 115,000 49,820 0.4332 0.435 0.430 0.435 0.425 0.445 115,000 0.4332 0.00%
2024-06-24 0 0.435 0.425 0.435 0.430 0.440 29,000 12,625 0.4353 0.435 0.425 0.435 0.430 0.440 29,000 0.4353 -1.14%
2024-06-21 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2024-06-20 0 0.440 0.440 0.450 0.440 0.450 51,000 22,485 0.4409 0.440 0.440 0.450 0.440 0.450 51,000 0.4409 -2.22%
2024-06-19 0 0.450 0.450 0.455 0.440 0.450 144,000 64,250 0.4462 0.450 0.450 0.455 0.440 0.450 144,000 0.4462 2.27%
2024-06-18 0 0.440 0.435 0.445 0.435 0.440 20,000 8,780 0.4390 0.440 0.435 0.445 0.435 0.440 20,000 0.4390 0.00%
2024-06-17 0 0.440 0.440 0.445 0.440 0.450 65,000 29,025 0.4465 0.440 0.440 0.445 0.440 0.450 65,000 0.4465 -2.22%
2024-06-14 0 0.450 0.445 0.455 0.440 0.460 104,000 46,775 0.4498 0.450 0.445 0.455 0.440 0.460 104,000 0.4498 0.00%
2024-06-13 0 0.450 0.455 0.460 0.450 0.460 40,000 18,215 0.4554 0.450 0.455 0.460 0.450 0.460 40,000 0.4554 -1.10%
2024-06-12 0 0.455 0.455 0.460 0.450 0.455 25,000 11,275 0.4510 0.455 0.455 0.460 0.450 0.455 25,000 0.4510 1.11%
2024-06-11 0 0.450 0.450 0.460 0.445 0.455 142,000 64,445 0.4538 0.450 0.450 0.460 0.445 0.455 142,000 0.4538 -1.10%
2024-06-07 0 0.455 0.455 0.465 0.445 0.470 172,000 77,785 0.4522 0.455 0.455 0.465 0.445 0.470 172,000 0.4522 -2.15%
2024-06-06 0 0.465 0.465 0.470 0.455 0.465 104,000 48,305 0.4645 0.465 0.465 0.470 0.455 0.465 104,000 0.4645 1.09%
2024-06-05 0 0.460 0.460 0.470 0.455 0.470 63,000 29,005 0.4604 0.460 0.460 0.470 0.455 0.470 63,000 0.4604 -2.13%
2024-06-04 0 0.470 0.455 0.470 0.455 0.470 220,000 101,530 0.4615 0.470 0.455 0.470 0.455 0.470 220,000 0.4615 -1.05%
2024-06-03 0 0.475 0.460 0.475 0.460 0.475 8,000 3,760 0.4700 0.475 0.460 0.475 0.460 0.475 8,000 0.4700 1.06%
2024-05-31 0 0.470 0.460 0.470 0.450 0.475 246,000 113,740 0.4624 0.470 0.460 0.470 0.450 0.475 246,000 0.4624 -2.08%
2024-05-30 0 0.480 0.475 0.480 0.475 0.485 13,000 6,265 0.4819 0.480 0.475 0.480 0.475 0.485 13,000 0.4819 2.13%
2024-05-29 0 0.470 0.465 0.470 0.465 0.490 168,000 80,850 0.4813 0.470 0.465 0.470 0.465 0.490 168,000 0.4813 0.00%
2024-05-28 0 0.470 0.470 0.480 0.465 0.480 318,000 150,275 0.4726 0.470 0.470 0.480 0.465 0.480 318,000 0.4726 -3.09%
2024-05-27 0 0.485 0.475 0.480 0.460 0.510 2,018,000 969,005 0.4802 0.485 0.475 0.480 0.460 0.510 2,018,000 0.4802 -6.73%
2024-05-24 0 0.520 0.510 0.520 0.500 0.520 225,000 113,930 0.5064 0.520 0.510 0.520 0.500 0.520 225,000 0.5064 -1.89%
2024-05-23 0 0.530 0.520 0.530 0.520 0.550 327,000 171,510 0.5245 0.530 0.520 0.530 0.520 0.550 327,000 0.5245 -3.64%
2024-05-22 0 0.550 0.540 0.550 0.540 0.550 138,000 74,940 0.5430 0.550 0.540 0.550 0.540 0.550 138,000 0.5430 0.00%
2024-05-21 0 0.550 0.530 0.550 0.520 0.570 1,127,000 617,560 0.5480 0.550 0.530 0.550 0.520 0.570 1,127,000 0.5480 3.77%
2024-05-20 0 0.530 0.520 0.530 0.470 0.530 1,196,000 611,360 0.5112 0.530 0.520 0.530 0.470 0.530 1,196,000 0.5112 10.42%
2024-05-17 0 0.480 0.470 0.480 0.450 0.480 1,251,000 586,805 0.4691 0.480 0.470 0.480 0.450 0.480 1,251,000 0.4691 4.35%
2024-05-16 0 0.460 0.445 0.460 0.440 0.460 648,000 293,975 0.4537 0.460 0.445 0.460 0.440 0.460 648,000 0.4537 2.22%
2024-05-14 0 0.450 0.445 0.455 0.435 0.450 224,000 100,135 0.4470 0.450 0.445 0.455 0.435 0.450 224,000 0.4470 0.00%
2024-05-13 0 0.450 0.445 0.450 0.450 0.480 483,000 219,400 0.4542 0.450 0.445 0.450 0.450 0.480 483,000 0.4542 -2.17%
2024-05-10 0 0.460 0.455 0.460 0.440 0.470 474,000 214,710 0.4530 0.460 0.455 0.460 0.440 0.470 474,000 0.4530 3.37%
2024-05-09 0 0.445 0.435 0.445 0.420 0.445 172,000 74,130 0.4310 0.445 0.435 0.445 0.420 0.445 172,000 0.4310 2.30%
2024-05-08 0 0.435 0.430 0.435 0.430 0.445 64,000 27,810 0.4345 0.435 0.430 0.435 0.430 0.445 64,000 0.4345 -3.33%
2024-05-07 0 0.450 0.440 0.450 0.435 0.470 436,000 196,475 0.4506 0.450 0.440 0.450 0.435 0.470 436,000 0.4506 -1.10%
2024-05-06 0 0.455 0.455 0.460 0.440 0.465 647,000 293,710 0.4540 0.455 0.455 0.460 0.440 0.465 647,000 0.4540 3.41%
2024-05-03 0 0.440 0.430 0.440 0.415 0.440 165,000 71,120 0.4310 0.440 0.430 0.440 0.415 0.440 165,000 0.4310 2.33%
2024-05-02 0 0.430 0.415 0.430 0.415 0.430 477,000 201,790 0.4230 0.430 0.415 0.430 0.415 0.430 477,000 0.4230 3.61%
2024-04-30 0 0.415 0.405 0.415 0.410 0.415 37,000 15,230 0.4116 0.415 0.405 0.415 0.410 0.415 37,000 0.4116 0.00%
2024-04-29 0 0.415 0.410 0.415 0.405 0.425 586,000 243,645 0.4158 0.415 0.410 0.415 0.405 0.425 586,000 0.4158 3.75%
2024-04-26 0 0.400 0.390 0.400 0.385 0.410 698,000 274,720 0.3936 0.400 0.390 0.400 0.385 0.410 698,000 0.3936 2.56%
2024-04-25 0 0.390 0.390 0.395 0.385 0.395 106,000 41,560 0.3921 0.390 0.390 0.395 0.385 0.395 106,000 0.3921 2.63%
2024-04-24 0 0.380 0.380 0.385 0.365 0.380 175,000 66,020 0.3773 0.380 0.380 0.385 0.365 0.380 175,000 0.3773 2.70%
2024-04-23 0 0.370 0.370 0.380 0.360 0.390 364,000 135,150 0.3713 0.370 0.370 0.380 0.360 0.390 364,000 0.3713 -5.13%
2024-04-22 0 0.390 0.390 0.400 0.390 0.400 73,000 28,640 0.3923 0.390 0.390 0.400 0.390 0.400 73,000 0.3923 1.30%
2024-04-19 0 0.385 0.385 0.395 0.385 0.405 65,000 25,740 0.3960 0.385 0.385 0.395 0.385 0.405 65,000 0.3960 -4.94%
2024-04-18 0 0.405 0.400 0.405 0.400 0.410 16,000 6,480 0.4050 0.405 0.400 0.405 0.400 0.410 16,000 0.4050 1.25%
2024-04-17 0 0.400 0.400 0.410 0.400 0.415 40,000 16,300 0.4075 0.400 0.400 0.410 0.400 0.415 40,000 0.4075 -2.44%
2024-04-16 0 0.410 0.405 0.410 0.400 0.420 39,000 15,975 0.4096 0.410 0.405 0.410 0.400 0.420 39,000 0.4096 5.13%
2024-04-15 0 0.390 0.390 0.405 0.390 0.415 466,000 188,245 0.4040 0.390 0.390 0.405 0.390 0.415 466,000 0.4040 -4.88%
2024-04-12 0 0.410 0.405 0.415 0.400 0.435 202,000 82,265 0.4073 0.410 0.405 0.415 0.400 0.435 202,000 0.4073 -5.75%
2024-04-11 0 0.435 0.425 0.435 0.415 0.435 101,000 42,440 0.4202 0.435 0.425 0.435 0.415 0.435 101,000 0.4202 0.00%
2024-04-10 0 0.435 0.425 0.440 0.420 0.435 230,000 98,445 0.4280 0.435 0.425 0.440 0.420 0.435 230,000 0.4280 2.35%
2024-04-09 0 0.425 0.425 0.430 0.420 0.440 64,000 27,515 0.4299 0.425 0.425 0.430 0.420 0.440 64,000 0.4299 1.19%
2024-04-08 0 0.420 0.420 0.425 0.400 0.425 510,000 213,035 0.4177 0.420 0.420 0.425 0.400 0.425 510,000 0.4177 5.00%
2024-04-05 0 0.400 0.385 0.390 0.385 0.400 183,000 72,585 0.3966 0.400 0.385 0.390 0.385 0.400 183,000 0.3966 2.56%
2024-04-03 0 0.390 0.385 0.390 0.370 0.425 688,000 271,240 0.3942 0.390 0.385 0.390 0.370 0.425 688,000 0.3942 -9.30%
2024-04-02 0 0.430 0.430 0.435 0.405 0.450 584,000 247,740 0.4242 0.430 0.430 0.435 0.405 0.450 584,000 0.4242 -3.37%
2024-03-28 0 0.445 0.445 0.455 0.445 0.470 158,000 71,655 0.4535 0.445 0.445 0.455 0.445 0.470 158,000 0.4535 0.00%
2024-03-27 0 0.445 0.435 0.450 0.440 0.450 95,000 42,270 0.4449 0.445 0.435 0.450 0.440 0.450 95,000 0.4449 -4.30%
2024-03-26 0 0.465 0.450 0.465 0.445 0.470 218,000 98,940 0.4539 0.465 0.450 0.465 0.445 0.470 218,000 0.4539 3.33%
2024-03-25 0 0.450 0.445 0.450 0.445 0.455 116,000 51,685 0.4456 0.450 0.445 0.450 0.445 0.455 116,000 0.4456 -1.10%
2024-03-22 0 0.455 0.450 0.455 0.450 0.500 1,692,000 807,860 0.4775 0.455 0.450 0.455 0.450 0.500 1,692,000 0.4775 -3.19%
2024-03-21 0 0.470 0.450 0.470 0.450 0.480 577,000 263,335 0.4564 0.470 0.450 0.470 0.450 0.480 577,000 0.4564 0.00%
2024-03-20 0 0.470 0.440 0.470 0.435 0.470 222,000 99,050 0.4462 0.470 0.440 0.470 0.435 0.470 222,000 0.4462 1.08%
2024-03-19 0 0.465 0.450 0.465 0.450 0.465 63,000 28,775 0.4567 0.465 0.450 0.465 0.450 0.465 63,000 0.4567 -1.06%
2024-03-18 0 0.470 0.455 0.470 0.435 0.490 420,000 188,420 0.4486 0.470 0.455 0.470 0.435 0.490 420,000 0.4486 3.30%
2024-03-15 0 0.455 0.450 0.455 0.455 0.490 142,000 66,500 0.4683 0.455 0.450 0.455 0.455 0.490 142,000 0.4683 -3.19%
2024-03-14 0 0.470 0.455 0.470 0.450 0.470 31,000 14,200 0.4581 0.470 0.455 0.470 0.450 0.470 31,000 0.4581 0.00%
2024-03-13 0 0.470 0.455 0.470 0.460 0.470 39,000 18,110 0.4644 0.470 0.455 0.470 0.460 0.470 39,000 0.4644 2.17%
2024-03-12 0 0.460 0.450 0.460 0.435 0.465 696,000 308,035 0.4426 0.460 0.450 0.460 0.435 0.465 696,000 0.4426 -2.13%
2024-03-11 0 0.470 0.465 0.470 0.440 0.485 235,000 109,815 0.4673 0.470 0.465 0.470 0.440 0.485 235,000 0.4673 4.44%
2024-03-08 0 0.450 0.440 0.450 0.420 0.450 105,000 46,325 0.4412 0.450 0.440 0.450 0.420 0.450 105,000 0.4412 7.14%
2024-03-07 0 0.420 0.420 0.425 0.420 0.435 130,000 55,070 0.4236 0.420 0.420 0.425 0.420 0.435 130,000 0.4236 -6.67%
2024-03-06 0 0.450 0.445 0.450 0.440 0.450 65,000 28,765 0.4425 0.450 0.445 0.450 0.440 0.450 65,000 0.4425 -1.10%
2024-03-05 0 0.455 0.450 0.455 0.460 0.460 40,000 18,400 0.4600 0.455 0.450 0.455 0.460 0.460 40,000 0.4600 -1.09%
2024-03-04 0 0.460 0.445 0.460 0.440 0.465 282,000 127,335 0.4515 0.460 0.445 0.460 0.440 0.465 282,000 0.4515 3.37%
2024-03-01 0 0.445 0.425 0.445 0.420 0.455 638,000 275,235 0.4314 0.445 0.425 0.445 0.420 0.455 638,000 0.4314 -4.30%
2024-02-29 0 0.465 0.465 0.470 0.460 0.465 20,000 9,210 0.4605 0.465 0.465 0.470 0.460 0.465 20,000 0.4605 1.09%
2024-02-28 0 0.460 0.450 0.460 0.450 0.470 99,000 45,115 0.4557 0.460 0.450 0.460 0.450 0.470 99,000 0.4557 -2.13%
2024-02-27 0 0.470 0.465 0.475 0.470 0.490 185,000 87,200 0.4714 0.470 0.465 0.475 0.470 0.490 185,000 0.4714 0.00%
2024-02-26 0 0.470 0.460 0.470 0.465 0.495 194,000 91,695 0.4727 0.470 0.460 0.470 0.465 0.495 194,000 0.4727 -1.05%
2024-02-23 0 0.475 0.460 0.475 0.450 0.480 441,000 204,225 0.4631 0.475 0.460 0.475 0.450 0.480 441,000 0.4631 5.56%
2024-02-22 0 0.450 0.445 0.450 0.445 0.465 284,000 129,855 0.4572 0.450 0.445 0.450 0.445 0.465 284,000 0.4572 -3.23%
2024-02-21 0 0.465 0.465 0.470 0.445 0.480 384,000 177,865 0.4632 0.465 0.465 0.470 0.445 0.480 384,000 0.4632 4.49%
2024-02-20 0 0.445 0.430 0.445 0.420 0.445 60,000 25,805 0.4301 0.445 0.430 0.445 0.420 0.445 60,000 0.4301 2.30%
2024-02-19 0 0.435 0.430 0.435 0.425 0.435 31,000 13,260 0.4277 0.435 0.430 0.435 0.425 0.435 31,000 0.4277 -2.25%
2024-02-16 0 0.445 0.445 0.450 0.410 0.455 216,000 95,115 0.4403 0.445 0.445 0.450 0.410 0.455 216,000 0.4403 5.95%
2024-02-15 0 0.420 0.415 0.425 0.385 0.430 75,000 30,690 0.4092 0.420 0.415 0.425 0.385 0.430 75,000 0.4092 -2.33%
2024-02-14 0 0.430 0.420 0.430 0.425 0.445 187,000 82,425 0.4408 0.430 0.420 0.430 0.425 0.445 187,000 0.4408 1.18%
2024-02-09 0 0.425 0.410 0.430 0.410 0.430 45,000 18,985 0.4219 0.425 0.410 0.430 0.410 0.430 45,000 0.4219 1.19%
2024-02-08 0 0.420 0.410 0.420 0.415 0.425 47,000 19,520 0.4153 0.420 0.410 0.420 0.415 0.425 47,000 0.4153 0.00%
2024-02-07 0 0.420 0.415 0.420 0.415 0.445 100,000 42,505 0.4251 0.420 0.415 0.420 0.415 0.445 100,000 0.4251 0.00%
2024-02-06 0 0.420 0.415 0.420 0.420 0.450 104,000 44,445 0.4274 0.420 0.415 0.420 0.420 0.450 104,000 0.4274 0.00%
2024-02-05 0 0.420 0.405 0.420 0.400 0.420 81,000 33,045 0.4080 0.420 0.405 0.420 0.400 0.420 81,000 0.4080 -1.18%
2024-02-02 0 0.425 0.420 0.425 0.420 0.440 139,000 59,540 0.4283 0.425 0.420 0.425 0.420 0.440 139,000 0.4283 0.00%
2024-02-01 0 0.425 0.420 0.430 0.420 0.445 22,000 9,480 0.4309 0.425 0.420 0.430 0.420 0.445 22,000 0.4309 2.41%
2024-01-31 0 0.415 0.400 0.415 0.400 0.415 168,000 67,615 0.4025 0.415 0.400 0.415 0.400 0.415 168,000 0.4025 0.00%
2024-01-30 0 0.415 0.405 0.415 0.410 0.425 305,000 125,460 0.4113 0.415 0.405 0.415 0.410 0.425 305,000 0.4113 -3.49%
2024-01-29 0 0.430 0.425 0.430 0.425 0.440 81,000 35,440 0.4375 0.430 0.425 0.430 0.425 0.440 81,000 0.4375 0.00%
2024-01-26 0 0.430 0.415 0.430 0.415 0.440 345,000 145,130 0.4207 0.430 0.415 0.430 0.415 0.440 345,000 0.4207 -2.27%
2024-01-25 0 0.440 0.430 0.440 0.420 0.440 647,000 278,650 0.4307 0.440 0.430 0.440 0.420 0.440 647,000 0.4307 7.32%
2024-01-24 0 0.410 0.410 0.425 0.410 0.445 916,000 389,740 0.4255 0.410 0.410 0.425 0.410 0.445 916,000 0.4255 -4.65%
2024-01-23 0 0.430 0.425 0.430 0.425 0.455 55,000 23,935 0.4352 0.430 0.425 0.430 0.425 0.455 55,000 0.4352 -2.27%
2024-01-22 0 0.440 0.425 0.440 0.415 0.450 451,000 195,245 0.4329 0.440 0.425 0.440 0.415 0.450 451,000 0.4329 1.15%
2024-01-19 0 0.435 0.435 0.440 0.425 0.450 190,000 81,590 0.4294 0.435 0.435 0.440 0.425 0.450 190,000 0.4294 -3.33%
2024-01-18 0 0.450 0.445 0.450 0.445 0.475 38,000 17,525 0.4612 0.450 0.445 0.450 0.445 0.475 38,000 0.4612 0.00%
2024-01-17 0 0.450 0.440 0.450 0.440 0.470 577,000 256,315 0.4442 0.450 0.440 0.450 0.440 0.470 577,000 0.4442 -5.26%
2024-01-16 0 0.475 0.475 0.480 0.475 0.485 11,000 5,325 0.4841 0.475 0.475 0.480 0.475 0.485 11,000 0.4841 0.00%
2024-01-15 0 0.475 0.475 0.485 0.475 0.475 10,000 4,750 0.4750 0.475 0.475 0.485 0.475 0.475 10,000 0.4750 0.00%
2024-01-12 0 0.475 0.475 0.490 0.460 0.495 50,000 23,805 0.4761 0.475 0.475 0.490 0.460 0.495 50,000 0.4761 -1.04%
2024-01-11 0 0.480 0.480 0.495 0.460 0.495 344,000 162,290 0.4718 0.480 0.480 0.495 0.460 0.495 344,000 0.4718 2.13%
2024-01-10 0 0.470 0.465 0.470 0.450 0.480 547,000 255,125 0.4664 0.470 0.465 0.470 0.450 0.480 547,000 0.4664 -2.08%
2024-01-09 0 0.480 0.465 0.480 0.465 0.480 3,000 1,415 0.4717 0.480 0.465 0.480 0.465 0.480 3,000 0.4717 2.13%
2024-01-08 0 0.470 0.465 0.470 0.450 0.490 431,000 197,905 0.4592 0.470 0.465 0.470 0.450 0.490 431,000 0.4592 1.08%
2024-01-05 0 0.465 0.460 0.465 0.460 0.470 228,000 106,585 0.4675 0.465 0.460 0.465 0.460 0.470 228,000 0.4675 -4.12%
2024-01-04 0 0.485 0.480 0.485 0.470 0.490 38,000 18,170 0.4782 0.485 0.480 0.485 0.470 0.490 38,000 0.4782 -1.02%
2024-01-03 0 0.490 0.480 0.490 0.475 0.490 54,000 26,255 0.4862 0.490 0.480 0.490 0.475 0.490 54,000 0.4862 3.16%
2024-01-02 0 0.475 0.475 0.480 0.470 0.495 287,000 137,025 0.4774 0.475 0.475 0.480 0.470 0.495 287,000 0.4774 -3.06%
2023-12-29 0 0.490 0.485 0.490 0.490 0.510 56,000 27,535 0.4917 0.490 0.485 0.490 0.490 0.510 56,000 0.4917 1.03%
2023-12-28 0 0.485 0.485 0.495 0.480 0.500 476,000 233,250 0.4900 0.485 0.485 0.495 0.480 0.500 476,000 0.4900 1.04%
2023-12-27 0 0.480 0.470 0.480 0.480 0.485 50,000 24,020 0.4804 0.480 0.470 0.480 0.480 0.485 50,000 0.4804 -1.03%
2023-12-22 0 0.485 0.470 0.485 0.485 0.485 1,000 485 0.4850 0.485 0.470 0.485 0.485 0.485 1,000 0.4850 1.04%
2023-12-21 0 0.480 0.475 0.480 0.475 0.480 71,000 34,025 0.4792 0.480 0.475 0.480 0.475 0.480 71,000 0.4792 0.00%
2023-12-20 0 0.480 0.470 0.480 0.470 0.480 57,000 26,820 0.4705 0.480 0.470 0.480 0.470 0.480 57,000 0.4705 0.00%
2023-12-19 0 0.480 0.475 0.485 0.480 0.485 62,000 30,060 0.4848 0.480 0.475 0.485 0.480 0.485 62,000 0.4848 -2.04%
2023-12-18 0 0.490 0.485 0.490 - - 0 0 - 0.490 0.485 0.490 - - 0 - 0.00%
2023-12-15 0 0.490 0.485 0.495 0.480 0.495 87,000 42,615 0.4898 0.490 0.485 0.495 0.480 0.495 87,000 0.4898 1.03%
2023-12-14 0 0.485 0.475 0.485 0.470 0.485 51,000 24,710 0.4845 0.485 0.475 0.485 0.470 0.485 51,000 0.4845 3.19%
2023-12-13 0 0.470 0.465 0.470 0.470 0.480 89,000 42,700 0.4798 0.470 0.465 0.470 0.470 0.480 89,000 0.4798 -2.08%
2023-12-12 0 0.480 0.470 0.480 0.475 0.480 165,000 78,925 0.4783 0.480 0.470 0.480 0.475 0.480 165,000 0.4783 1.05%
2023-12-11 0 0.475 0.475 0.480 0.475 0.480 55,000 26,250 0.4773 0.475 0.475 0.480 0.475 0.480 55,000 0.4773 0.00%
2023-12-08 0 0.475 0.475 0.480 0.475 0.480 14,000 6,685 0.4775 0.475 0.475 0.480 0.475 0.480 14,000 0.4775 0.00%
2023-12-07 0 0.475 0.475 0.480 0.470 0.480 43,000 20,295 0.4720 0.475 0.475 0.480 0.470 0.480 43,000 0.4720 -1.04%
2023-12-06 0 0.480 0.475 0.480 0.475 0.480 39,000 18,700 0.4795 0.480 0.475 0.480 0.475 0.480 39,000 0.4795 -2.04%
2023-12-05 0 0.490 0.485 0.495 0.475 0.490 170,000 81,815 0.4813 0.490 0.485 0.495 0.475 0.490 170,000 0.4813 1.03%
2023-12-04 0 0.485 0.480 0.490 0.485 0.485 19,000 9,215 0.4850 0.485 0.480 0.490 0.485 0.485 19,000 0.4850 0.00%
2023-12-01 0 0.485 0.480 0.485 0.475 0.485 272,000 130,580 0.4801 0.485 0.480 0.485 0.475 0.485 272,000 0.4801 -2.02%
2023-11-30 0 0.495 0.485 0.495 0.475 0.510 195,000 94,140 0.4828 0.495 0.485 0.495 0.475 0.510 195,000 0.4828 2.06%
2023-11-29 0 0.485 0.480 0.485 0.475 0.485 431,000 205,940 0.4778 0.485 0.480 0.485 0.475 0.485 431,000 0.4778 0.00%
2023-11-28 0 0.485 0.480 0.490 0.480 0.500 106,000 51,790 0.4886 0.485 0.480 0.490 0.480 0.500 106,000 0.4886 2.11%
2023-11-27 0 0.475 0.470 0.475 0.470 0.490 815,000 390,915 0.4797 0.475 0.470 0.475 0.470 0.490 815,000 0.4797 -2.06%
2023-11-24 0 0.485 0.480 0.490 0.485 0.500 11,000 5,395 0.4905 0.485 0.480 0.490 0.485 0.500 11,000 0.4905 -2.02%
2023-11-23 0 0.495 0.490 0.495 0.485 0.500 167,000 82,160 0.4920 0.495 0.490 0.495 0.485 0.500 167,000 0.4920 0.00%
2023-11-22 0 0.495 0.495 0.500 0.490 0.500 67,000 33,045 0.4932 0.495 0.495 0.500 0.490 0.500 67,000 0.4932 0.00%
2023-11-21 0 0.495 0.495 0.500 0.475 0.510 686,000 336,935 0.4912 0.495 0.495 0.500 0.475 0.510 686,000 0.4912 -4.81%
2023-11-20 0 0.520 0.510 0.520 0.490 0.520 73,000 37,800 0.5178 0.520 0.510 0.520 0.490 0.520 73,000 0.5178 4.00%
2023-11-17 0 0.500 0.495 0.500 0.490 0.510 85,000 42,495 0.4999 0.500 0.495 0.500 0.490 0.510 85,000 0.4999 0.00%
2023-11-16 0 0.500 0.495 0.500 0.495 0.520 1,129,000 575,850 0.5101 0.500 0.495 0.500 0.495 0.520 1,129,000 0.5101 1.01%
2023-11-15 0 0.495 0.495 0.510 0.495 0.510 132,000 66,035 0.5003 0.495 0.495 0.510 0.495 0.510 132,000 0.5003 -1.00%
2023-11-14 0 0.500 0.490 0.495 0.490 0.500 26,000 12,870 0.4950 0.500 0.490 0.495 0.490 0.500 26,000 0.4950 0.00%
2023-11-13 0 0.500 0.490 0.500 0.495 0.510 30,000 14,990 0.4997 0.500 0.490 0.500 0.495 0.510 30,000 0.4997 0.00%
2023-11-10 0 0.500 0.490 0.495 0.490 0.500 222,000 110,485 0.4977 0.500 0.490 0.495 0.490 0.500 222,000 0.4977 1.01%
2023-11-09 0 0.495 0.495 0.500 0.495 0.520 94,000 47,215 0.5023 0.495 0.495 0.500 0.495 0.520 94,000 0.5023 -2.94%
2023-11-08 0 0.510 0.500 0.510 0.500 0.520 143,000 72,460 0.5067 0.510 0.500 0.510 0.500 0.520 143,000 0.5067 0.00%
2023-11-07 0 0.510 0.490 0.510 0.500 0.520 652,000 327,100 0.5017 0.510 0.490 0.510 0.500 0.520 652,000 0.5017 -1.92%
2023-11-06 0 0.520 0.510 0.520 0.510 0.530 862,000 452,380 0.5248 0.520 0.510 0.520 0.510 0.530 862,000 0.5248 0.00%
2023-11-03 0 0.520 0.520 0.530 0.495 0.530 340,000 175,675 0.5167 0.520 0.520 0.530 0.495 0.530 340,000 0.5167 1.96%
2023-11-02 0 0.510 0.510 0.520 0.480 0.550 696,000 347,795 0.4997 0.510 0.510 0.520 0.480 0.550 696,000 0.4997 -1.92%
2023-11-01 0 0.520 0.510 0.520 0.510 0.540 125,000 65,970 0.5278 0.520 0.510 0.520 0.510 0.540 125,000 0.5278 -3.70%
2023-10-31 0 0.540 0.510 0.540 0.510 0.540 131,000 68,910 0.5260 0.540 0.510 0.540 0.510 0.540 131,000 0.5260 1.89%
2023-10-30 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2023-10-27 0 0.530 0.520 0.540 0.495 0.540 276,000 141,190 0.5116 0.530 0.520 0.540 0.495 0.540 276,000 0.5116 3.92%
2023-10-26 0 0.510 0.500 0.510 0.500 0.510 111,000 56,180 0.5061 0.510 0.500 0.510 0.500 0.510 111,000 0.5061 0.00%
2023-10-25 0 0.510 0.500 0.510 0.510 0.540 110,000 56,670 0.5152 0.510 0.500 0.510 0.510 0.540 110,000 0.5152 -1.92%
2023-10-24 0 0.520 0.500 0.520 0.480 0.520 561,000 277,860 0.4953 0.520 0.500 0.520 0.480 0.520 561,000 0.4953 -1.89%
2023-10-20 0 0.530 0.510 0.530 0.510 0.550 296,000 155,640 0.5258 0.530 0.510 0.530 0.510 0.550 296,000 0.5258 -3.64%
2023-10-19 0 0.550 0.540 0.550 0.540 0.570 656,000 354,220 0.5400 0.550 0.540 0.550 0.540 0.570 656,000 0.5400 -1.79%
2023-10-18 0 0.560 0.540 0.560 0.540 0.570 370,000 205,060 0.5542 0.560 0.540 0.560 0.540 0.570 370,000 0.5542 -1.75%
2023-10-17 0 0.570 0.560 0.570 0.560 0.570 49,000 27,740 0.5661 0.570 0.560 0.570 0.560 0.570 49,000 0.5661 1.79%
2023-10-16 0 0.560 0.550 0.560 0.550 0.570 219,000 123,010 0.5617 0.560 0.550 0.560 0.550 0.570 219,000 0.5617 -1.75%
2023-10-13 0 0.570 0.570 0.590 0.570 0.600 444,000 264,660 0.5961 0.570 0.570 0.590 0.570 0.600 444,000 0.5961 -5.00%
2023-10-12 0 0.600 0.580 0.600 0.560 0.600 79,000 46,370 0.5870 0.600 0.580 0.600 0.560 0.600 79,000 0.5870 5.26%
2023-10-11 0 0.570 0.550 0.570 0.550 0.570 176,000 99,440 0.5650 0.570 0.550 0.570 0.550 0.570 176,000 0.5650 5.56%
2023-10-10 0 0.540 0.540 0.550 0.540 0.590 471,000 265,230 0.5631 0.540 0.540 0.550 0.540 0.590 471,000 0.5631 -6.90%
2023-10-09 0 0.580 0.570 0.580 0.580 0.580 1,000 580 0.5800 0.580 0.570 0.580 0.580 0.580 1,000 0.5800 -1.69%
2023-10-06 0 0.590 0.560 0.590 0.560 0.590 178,000 103,550 0.5817 0.590 0.560 0.590 0.560 0.590 178,000 0.5817 1.72%
2023-10-05 0 0.580 0.560 0.580 0.560 0.590 63,000 35,680 0.5663 0.580 0.560 0.580 0.560 0.590 63,000 0.5663 0.00%
2023-10-04 0 0.580 0.580 0.590 0.580 0.590 128,000 74,850 0.5848 0.580 0.580 0.590 0.580 0.590 128,000 0.5848 1.75%
2023-10-03 0 0.570 0.550 0.570 0.530 0.570 144,000 77,770 0.5401 0.570 0.550 0.570 0.530 0.570 144,000 0.5401 0.00%
2023-09-29 0 0.570 0.570 0.580 0.530 0.580 283,000 157,810 0.5576 0.570 0.570 0.580 0.530 0.580 283,000 0.5576 5.56%
2023-09-28 0 0.540 0.500 0.530 0.500 0.540 595,000 306,610 0.5153 0.540 0.500 0.530 0.500 0.540 595,000 0.5153 3.85%
2023-09-27 0 0.520 0.520 0.530 0.520 0.570 769,000 404,880 0.5265 0.520 0.520 0.530 0.520 0.570 769,000 0.5265 -5.45%
2023-09-26 0 0.550 0.530 0.550 0.530 0.580 456,000 243,090 0.5331 0.550 0.530 0.550 0.530 0.580 456,000 0.5331 1.85%
2023-09-25 0 0.540 0.560 0.570 0.540 0.570 451,000 249,050 0.5522 0.540 0.560 0.570 0.540 0.570 451,000 0.5522 -6.90%
2023-09-22 0 0.580 0.570 0.580 0.560 0.580 31,000 17,670 0.5700 0.580 0.570 0.580 0.560 0.580 31,000 0.5700 3.57%
2023-09-21 0 0.560 0.550 0.560 0.550 0.590 444,000 249,580 0.5621 0.560 0.550 0.560 0.550 0.590 444,000 0.5621 -3.45%
2023-09-20 0 0.580 0.580 0.600 0.580 0.620 542,000 317,940 0.5866 0.580 0.580 0.600 0.580 0.620 542,000 0.5866 -6.45%
2023-09-19 0 0.620 0.590 0.630 0.590 0.620 485,000 292,630 0.6034 0.620 0.590 0.630 0.590 0.620 485,000 0.6034 -1.59%
2023-09-18 0 0.630 0.620 0.650 0.580 0.640 604,000 363,200 0.6013 0.630 0.620 0.650 0.580 0.640 604,000 0.6013 0.00%
2023-09-15 0 0.630 0.620 0.630 0.610 0.640 445,000 276,130 0.6205 0.630 0.620 0.630 0.610 0.640 445,000 0.6205 0.00%
2023-09-14 0 0.630 0.630 0.640 0.620 0.680 943,000 607,880 0.6446 0.630 0.630 0.640 0.620 0.680 943,000 0.6446 -7.35%
2023-09-13 0 0.680 0.680 0.690 0.680 0.700 82,000 55,900 0.6817 0.680 0.680 0.690 0.680 0.700 82,000 0.6817 -1.45%
2023-09-12 0 0.690 0.680 0.690 0.680 0.700 195,000 133,020 0.6822 0.690 0.680 0.690 0.680 0.700 195,000 0.6822 0.00%
2023-09-11 0 0.690 0.690 0.700 0.670 0.700 350,000 236,870 0.6768 0.690 0.690 0.700 0.670 0.700 350,000 0.6768 2.99%
2023-09-07 0 0.670 0.670 0.680 0.670 0.700 112,000 76,460 0.6827 0.670 0.670 0.680 0.670 0.700 112,000 0.6827 -4.29%
2023-09-06 0 0.700 0.700 0.710 0.700 0.720 181,000 128,180 0.7082 0.700 0.700 0.710 0.700 0.720 181,000 0.7082 -4.11%
2023-09-05 0 0.730 0.710 0.730 0.710 0.730 46,000 33,130 0.7202 0.730 0.710 0.730 0.710 0.730 46,000 0.7202 2.82%
2023-09-04 0 0.710 0.700 0.720 0.700 0.730 244,000 174,800 0.7164 0.710 0.700 0.720 0.700 0.730 244,000 0.7164 2.90%
2023-08-31 0 0.690 0.690 0.700 0.680 0.710 63,000 43,150 0.6849 0.690 0.690 0.700 0.680 0.710 63,000 0.6849 1.47%
2023-08-30 0 0.680 0.680 0.690 0.680 0.710 96,000 66,120 0.6888 0.680 0.680 0.690 0.680 0.710 96,000 0.6888 0.00%
2023-08-29 0 0.680 0.680 0.700 0.680 0.710 384,000 261,550 0.6811 0.680 0.680 0.700 0.680 0.710 384,000 0.6811 -2.86%
2023-08-28 0 0.700 0.680 0.690 0.680 0.710 206,000 142,470 0.6916 0.700 0.680 0.690 0.680 0.710 206,000 0.6916 1.45%
2023-08-25 0 0.690 0.690 0.700 0.690 0.710 84,000 58,810 0.7001 0.690 0.690 0.700 0.690 0.710 84,000 0.7001 -1.43%
2023-08-24 0 0.700 0.700 0.710 0.700 0.730 348,000 247,020 0.7098 0.700 0.700 0.710 0.700 0.730 348,000 0.7098 0.00%
2023-08-23 0 0.700 0.700 0.720 0.700 0.720 521,000 367,160 0.7047 0.700 0.700 0.720 0.700 0.720 521,000 0.7047 0.00%
2023-08-22 0 0.700 0.690 0.700 0.680 0.710 52,000 36,190 0.6960 0.700 0.690 0.700 0.680 0.710 52,000 0.6960 -1.41%
2023-08-21 0 0.710 0.700 0.710 0.690 0.730 203,000 143,230 0.7056 0.710 0.700 0.710 0.690 0.730 203,000 0.7056 -1.39%
2023-08-18 0 0.720 0.700 0.720 0.700 0.730 125,000 89,590 0.7167 0.720 0.700 0.720 0.700 0.730 125,000 0.7167 -1.37%
2023-08-17 0 0.730 0.730 0.740 0.700 0.750 257,000 185,400 0.7214 0.730 0.730 0.740 0.700 0.750 257,000 0.7214 1.39%
2023-08-16 0 0.720 0.710 0.730 0.710 0.750 101,000 72,920 0.7220 0.720 0.710 0.730 0.710 0.750 101,000 0.7220 0.00%
2023-08-15 0 0.720 0.720 0.740 0.660 0.800 1,677,000 1,194,970 0.7126 0.720 0.720 0.740 0.660 0.800 1,677,000 0.7126 0.00%
2023-08-14 0 0.720 0.710 0.730 0.700 0.720 175,000 123,150 0.7037 0.720 0.710 0.730 0.700 0.720 175,000 0.7037 0.00%
2023-08-11 0 0.720 0.720 0.730 0.720 0.740 256,000 185,820 0.7259 0.720 0.720 0.730 0.720 0.740 256,000 0.7259 -2.70%
2023-08-10 0 0.740 0.740 0.760 0.740 0.760 342,000 258,780 0.7567 0.740 0.740 0.760 0.740 0.760 342,000 0.7567 0.00%
2023-08-09 0 0.740 0.740 0.750 0.720 0.750 296,000 218,990 0.7398 0.740 0.740 0.750 0.720 0.750 296,000 0.7398 0.00%
2023-08-08 0 0.740 0.730 0.740 0.730 0.750 740,000 545,920 0.7377 0.740 0.730 0.740 0.730 0.750 740,000 0.7377 -2.63%
2023-08-07 0 0.760 0.740 0.760 0.750 0.760 281,000 211,840 0.7539 0.760 0.740 0.760 0.750 0.760 281,000 0.7539 0.00%
2023-08-04 0 0.760 0.760 0.780 0.750 0.800 1,505,000 1,147,310 0.7623 0.760 0.760 0.780 0.750 0.800 1,505,000 0.7623 -5.00%
2023-08-03 0 0.800 0.790 0.800 0.790 0.830 346,000 276,990 0.8005 0.800 0.790 0.800 0.790 0.830 346,000 0.8005 0.00%
2023-08-02 0 0.800 0.780 0.800 0.780 0.850 682,000 558,890 0.8195 0.800 0.780 0.800 0.780 0.850 682,000 0.8195 0.00%
2023-08-01 0 0.800 0.800 0.810 0.740 0.860 5,397,000 4,199,960 0.7782 0.800 0.800 0.810 0.740 0.860 5,397,000 0.7782 -1.23%
2023-07-31 0 0.810 0.800 0.820 0.760 0.900 3,565,000 2,975,450 0.8346 0.810 0.800 0.820 0.760 0.900 3,565,000 0.8346 -11.96%
2023-07-28 0 0.920 0.910 0.920 0.860 0.930 1,312,000 1,182,410 0.9012 0.920 0.910 0.920 0.860 0.930 1,312,000 0.9012 5.75%
2023-07-27 0 0.870 0.870 0.890 0.870 0.890 73,000 64,130 0.8785 0.870 0.870 0.890 0.870 0.890 73,000 0.8785 -1.14%
2023-07-26 0 0.880 0.880 0.890 0.850 0.920 298,000 265,220 0.8900 0.880 0.880 0.890 0.850 0.920 298,000 0.8900 1.15%
2023-07-25 0 0.870 0.870 0.880 0.850 0.880 282,000 244,320 0.8664 0.870 0.870 0.880 0.850 0.880 282,000 0.8664 2.35%
2023-07-24 0 0.850 0.850 0.860 0.840 0.870 75,000 64,020 0.8536 0.850 0.850 0.860 0.840 0.870 75,000 0.8536 -1.16%
2023-07-21 0 0.860 0.840 0.860 0.830 0.880 82,000 70,160 0.8556 0.860 0.840 0.860 0.830 0.880 82,000 0.8556 1.18%
2023-07-20 0 0.850 0.850 0.860 0.840 0.900 397,000 340,610 0.8580 0.850 0.850 0.860 0.840 0.900 397,000 0.8580 -2.30%
2023-07-19 0 0.870 0.850 0.880 0.840 0.870 172,000 145,920 0.8484 0.870 0.850 0.880 0.840 0.870 172,000 0.8484 -1.14%
2023-07-18 0 0.880 0.850 0.880 0.810 0.930 942,000 811,500 0.8615 0.880 0.850 0.880 0.810 0.930 942,000 0.8615 2.33%
2023-07-14 0 0.860 0.850 0.870 0.850 0.890 461,000 397,020 0.8612 0.860 0.850 0.870 0.850 0.890 461,000 0.8612 -2.27%
2023-07-13 0 0.880 0.870 0.880 0.860 0.910 858,000 750,030 0.8742 0.880 0.870 0.880 0.860 0.910 858,000 0.8742 1.15%
2023-07-12 0 0.870 0.850 0.860 0.840 0.910 828,000 712,140 0.8601 0.870 0.850 0.860 0.840 0.910 828,000 0.8601 -2.25%
2023-07-11 0 0.890 0.880 0.890 0.840 0.940 722,000 635,750 0.8805 0.890 0.880 0.890 0.840 0.940 722,000 0.8805 4.71%
2023-07-10 0 0.850 0.840 0.850 0.830 0.900 760,000 654,160 0.8607 0.850 0.840 0.850 0.830 0.900 760,000 0.8607 -1.16%
2023-07-07 0 0.860 0.850 0.860 0.800 0.930 629,000 538,580 0.8562 0.860 0.850 0.860 0.800 0.930 629,000 0.8562 -5.49%
2023-07-06 0 0.910 0.910 0.940 0.900 0.960 864,000 794,510 0.9196 0.910 0.910 0.940 0.900 0.960 864,000 0.9196 -6.19%
2023-07-05 0 0.970 0.960 0.970 0.780 1.000 5,234,000 4,819,150 0.9207 0.970 0.960 0.970 0.780 1.000 5,234,000 0.9207 12.79%
2023-07-04 0 0.860 0.860 0.870 0.690 0.880 5,306,000 4,226,350 0.7965 0.860 0.860 0.870 0.690 0.880 5,306,000 0.7965 24.64%
2023-07-03 0 0.690 0.690 0.710 0.680 0.880 6,758,000 4,861,280 0.7193 0.690 0.690 0.710 0.680 0.880 6,758,000 0.7193 -6.76%
2023-06-30 0 0.740 0.730 0.740 0.730 0.760 1,319,000 984,950 0.7467 0.740 0.730 0.740 0.730 0.760 1,319,000 0.7467 -3.90%
2023-06-29 0 0.770 0.760 0.770 0.750 0.780 229,000 174,630 0.7626 0.770 0.760 0.770 0.750 0.780 229,000 0.7626 1.32%
2023-06-28 0 0.760 0.760 0.790 0.760 0.800 241,000 189,090 0.7846 0.760 0.760 0.790 0.760 0.800 241,000 0.7846 -3.80%
2023-06-27 0 0.790 0.770 0.790 0.760 0.800 109,000 86,030 0.7893 0.790 0.770 0.790 0.760 0.800 109,000 0.7893 0.00%
2023-06-26 0 0.790 0.780 0.800 0.770 0.800 118,000 93,240 0.7902 0.790 0.780 0.800 0.770 0.800 118,000 0.7902 -3.66%
2023-06-23 0 0.820 0.810 0.820 0.760 0.830 445,000 349,350 0.7851 0.820 0.810 0.820 0.760 0.830 445,000 0.7851 -2.38%
2023-06-21 0 0.840 0.820 0.850 0.820 0.850 255,000 211,260 0.8285 0.840 0.820 0.850 0.820 0.850 255,000 0.8285 -2.33%
2023-06-20 0 0.860 0.860 0.870 0.830 0.870 267,000 225,560 0.8448 0.860 0.860 0.870 0.830 0.870 267,000 0.8448 -2.27%
2023-06-19 0 0.880 0.860 0.890 0.860 0.890 109,000 95,550 0.8766 0.880 0.860 0.890 0.860 0.890 109,000 0.8766 -1.12%
2023-06-16 0 0.890 0.880 0.890 0.870 0.890 185,000 162,920 0.8806 0.890 0.880 0.890 0.870 0.890 185,000 0.8806 2.30%
2023-06-15 0 0.870 0.870 0.880 0.850 0.900 592,000 517,630 0.8744 0.870 0.870 0.880 0.850 0.900 592,000 0.8744 -1.14%
2023-06-14 0 0.880 0.870 0.880 0.880 0.910 175,000 155,680 0.8896 0.880 0.870 0.880 0.880 0.910 175,000 0.8896 -2.22%
2023-06-13 0 0.900 0.890 0.910 0.860 0.900 275,000 241,610 0.8786 0.900 0.890 0.910 0.860 0.900 275,000 0.8786 3.45%
2023-06-12 0 0.870 0.850 0.870 0.860 0.880 73,000 63,100 0.8644 0.870 0.850 0.870 0.860 0.880 73,000 0.8644 -3.33%
2023-06-09 0 0.900 0.880 0.910 0.870 0.900 248,000 222,480 0.8971 0.900 0.880 0.910 0.870 0.900 248,000 0.8971 2.27%
2023-06-08 0 0.880 0.880 0.890 0.860 0.910 338,000 295,710 0.8749 0.880 0.880 0.890 0.860 0.910 338,000 0.8749 -1.12%
2023-06-07 0 0.890 0.890 0.900 0.880 0.910 149,000 131,970 0.8857 0.890 0.890 0.900 0.880 0.910 149,000 0.8857 0.00%
2023-06-06 0 0.890 0.890 0.900 0.850 0.900 529,000 463,950 0.8770 0.890 0.890 0.900 0.850 0.900 529,000 0.8770 -1.11%
2023-06-05 0 0.900 0.890 0.900 0.870 0.900 75,000 66,670 0.8889 0.900 0.890 0.900 0.870 0.900 75,000 0.8889 1.12%
2023-06-02 0 0.890 0.880 0.890 0.860 0.890 304,000 266,710 0.8773 0.890 0.880 0.890 0.860 0.890 304,000 0.8773 2.30%
2023-06-01 0 0.870 0.840 0.870 0.780 0.880 806,000 671,790 0.8335 0.870 0.840 0.870 0.780 0.880 806,000 0.8335 12.99%
2023-05-31 0 0.770 0.760 0.770 0.730 0.780 1,053,500 791,615 0.7514 0.770 0.760 0.770 0.730 0.780 1,053,500 0.7514 -3.75%
2023-05-30 0 0.800 0.790 0.800 0.770 0.840 1,754,000 1,394,870 0.7953 0.800 0.790 0.800 0.770 0.840 1,754,000 0.7953 -2.44%
2023-05-29 0 0.820 0.810 0.820 0.800 0.910 1,885,000 1,611,970 0.8552 0.820 0.810 0.820 0.800 0.910 1,885,000 0.8552 -8.89%
2023-05-25 0 0.900 0.900 0.910 0.900 0.930 446,000 405,780 0.9098 0.900 0.900 0.910 0.900 0.930 446,000 0.9098 -1.10%
2023-05-24 0 0.910 0.910 0.920 0.900 0.930 1,306,000 1,197,500 0.9169 0.910 0.910 0.920 0.900 0.930 1,306,000 0.9169 -1.09%
2023-05-23 0 0.920 0.920 0.930 0.900 0.940 219,000 202,310 0.9238 0.920 0.920 0.930 0.900 0.940 219,000 0.9238 0.00%
2023-05-22 0 0.920 0.920 0.940 0.920 0.940 135,000 126,300 0.9356 0.920 0.920 0.940 0.920 0.940 135,000 0.9356 -1.08%
2023-05-19 0 0.930 0.920 0.930 0.920 0.930 145,000 134,800 0.9297 0.930 0.920 0.930 0.920 0.930 145,000 0.9297 -2.11%
2023-05-18 0 0.950 0.940 0.950 0.920 0.950 149,000 138,160 0.9272 0.950 0.940 0.950 0.920 0.950 149,000 0.9272 3.26%
2023-05-17 0 0.920 0.920 0.930 0.910 0.930 157,000 145,390 0.9261 0.920 0.920 0.930 0.910 0.930 157,000 0.9261 -2.13%
2023-05-16 0 0.940 0.930 0.940 0.920 0.940 118,000 110,730 0.9384 0.940 0.930 0.940 0.920 0.940 118,000 0.9384 1.08%
2023-05-15 0 0.930 0.930 0.950 0.920 0.970 641,000 597,880 0.9327 0.930 0.930 0.950 0.920 0.970 641,000 0.9327 -4.12%
2023-05-12 0 0.970 0.960 0.970 0.950 0.980 80,000 76,960 0.9620 0.970 0.960 0.970 0.950 0.980 80,000 0.9620 0.00%
2023-05-11 0 0.970 0.970 0.990 0.930 0.970 172,000 163,630 0.9513 0.970 0.970 0.990 0.930 0.970 172,000 0.9513 1.04%
2023-05-10 0 0.960 0.940 0.960 0.930 0.960 204,000 192,730 0.9448 0.960 0.940 0.960 0.930 0.960 204,000 0.9448 2.13%
2023-05-09 0 0.940 0.940 0.960 0.930 0.960 423,000 398,810 0.9428 0.940 0.940 0.960 0.930 0.960 423,000 0.9428 0.00%
2023-05-08 0 0.940 0.930 0.950 0.930 0.970 152,000 143,330 0.9430 0.940 0.930 0.950 0.930 0.970 152,000 0.9430 -1.05%
2023-05-05 0 0.950 0.940 0.960 0.920 0.960 401,000 376,800 0.9397 0.950 0.940 0.960 0.920 0.960 401,000 0.9397 -1.04%
2023-05-04 0 0.960 0.950 0.960 0.930 0.970 105,000 99,430 0.9470 0.960 0.950 0.960 0.930 0.970 105,000 0.9470 -1.03%
2023-05-03 0 0.970 0.960 0.970 0.950 0.970 76,000 73,160 0.9626 0.970 0.960 0.970 0.950 0.970 76,000 0.9626 -3.00%
2023-05-02 0 1.000 0.970 1.000 - - 0 0 - 1.000 0.970 1.000 - - 0 - 0.00%
2023-04-28 0 1.000 0.970 1.000 0.950 1.000 108,000 105,230 0.9744 1.000 0.970 1.000 0.950 1.000 108,000 0.9744 7.53%
2023-04-27 0 0.930 0.930 0.950 0.930 0.960 135,000 127,470 0.9442 0.930 0.930 0.950 0.930 0.960 135,000 0.9442 -3.12%
2023-04-26 0 0.960 0.950 0.970 0.940 0.970 393,000 375,250 0.9548 0.960 0.950 0.970 0.940 0.970 393,000 0.9548 2.13%
2023-04-25 0 0.940 0.940 0.960 0.940 1.000 654,000 628,660 0.9613 0.940 0.940 0.960 0.940 1.000 654,000 0.9613 -6.00%
2023-04-24 0 1.000 0.990 1.000 0.980 1.010 230,000 229,150 0.9963 1.000 0.990 1.000 0.980 1.010 230,000 0.9963 2.04%
2023-04-21 0 0.980 0.970 0.980 0.960 1.030 1,177,000 1,169,900 0.9940 0.980 0.970 0.980 0.960 1.030 1,177,000 0.9940 -5.77%
2023-04-20 0 1.040 1.030 1.040 1.000 1.040 623,000 633,580 1.0170 1.040 1.030 1.040 1.000 1.040 623,000 1.0170 -0.95%
2023-04-19 0 1.050 1.030 1.050 1.030 1.060 509,000 530,890 1.0430 1.050 1.030 1.050 1.030 1.060 509,000 1.0430 0.00%
2023-04-18 0 1.050 1.050 1.060 1.050 1.080 343,000 364,200 1.0618 1.050 1.050 1.060 1.050 1.080 343,000 1.0618 -2.78%
2023-04-17 0 1.080 1.060 1.080 1.050 1.080 681,000 721,450 1.0594 1.080 1.060 1.080 1.050 1.080 681,000 1.0594 0.00%
2023-04-14 0 1.080 1.070 1.080 1.070 1.110 520,000 563,040 1.0828 1.080 1.070 1.080 1.070 1.110 520,000 1.0828 -0.92%
2023-04-13 0 1.090 1.090 1.100 1.080 1.110 554,000 600,450 1.0838 1.090 1.090 1.100 1.080 1.110 554,000 1.0838 -1.80%
2023-04-12 0 1.110 1.100 1.130 1.070 1.130 1,320,000 1,459,700 1.1058 1.110 1.100 1.130 1.070 1.130 1,320,000 1.1058 3.74%
2023-04-11 0 1.070 1.070 1.090 1.050 1.080 377,000 399,900 1.0607 1.070 1.070 1.090 1.050 1.080 377,000 1.0607 1.90%
2023-04-06 0 1.050 1.050 1.060 1.050 1.070 371,000 392,880 1.0590 1.050 1.050 1.060 1.050 1.070 371,000 1.0590 -0.94%
2023-04-04 0 1.060 1.060 1.070 1.050 1.080 731,000 778,350 1.0648 1.060 1.060 1.070 1.050 1.080 731,000 1.0648 -0.93%
2023-04-03 0 1.070 1.070 1.090 1.070 1.100 512,000 553,690 1.0814 1.070 1.070 1.090 1.070 1.100 512,000 1.0814 -2.73%
2023-03-31 0 1.100 1.090 1.100 1.080 1.120 746,000 815,120 1.0927 1.100 1.090 1.100 1.080 1.120 746,000 1.0927 -1.79%
2023-03-30 0 1.120 1.110 1.120 1.070 1.140 928,000 1,023,170 1.1026 1.120 1.110 1.120 1.070 1.140 928,000 1.1026 1.82%
2023-03-29 0 1.100 1.080 1.100 1.040 1.110 1,237,000 1,331,910 1.0767 1.100 1.080 1.100 1.040 1.110 1,237,000 1.0767 5.77%
2023-03-28 0 1.040 1.030 1.050 1.030 1.080 958,000 1,009,510 1.0538 1.040 1.030 1.050 1.030 1.080 958,000 1.0538 -3.70%
2023-03-27 0 1.080 1.060 1.080 1.050 1.120 2,246,000 2,422,550 1.0786 1.080 1.060 1.080 1.050 1.120 2,246,000 1.0786 -5.26%
2023-03-24 0 1.140 1.130 1.140 1.130 1.180 493,000 564,300 1.1446 1.140 1.130 1.140 1.130 1.180 493,000 1.1446 -3.39%
2023-03-23 0 1.180 1.170 1.190 1.140 1.200 1,948,000 2,270,210 1.1654 1.180 1.170 1.190 1.140 1.200 1,948,000 1.1654 2.61%
2023-03-22 0 1.150 1.140 1.150 1.130 1.160 977,000 1,122,650 1.1491 1.150 1.140 1.150 1.130 1.160 977,000 1.1491 1.77%
2023-03-21 0 1.130 1.130 1.140 1.120 1.160 606,000 686,680 1.1331 1.130 1.130 1.140 1.120 1.160 606,000 1.1331 0.00%
2023-03-20 0 1.130 1.130 1.150 1.120 1.160 858,000 974,020 1.1352 1.130 1.130 1.150 1.120 1.160 858,000 1.1352 -2.59%
2023-03-17 0 1.160 1.150 1.160 1.100 1.160 1,785,000 2,027,930 1.1361 1.160 1.150 1.160 1.100 1.160 1,785,000 1.1361 5.45%
2023-03-16 0 1.100 1.090 1.100 1.080 1.100 1,085,000 1,180,590 1.0881 1.100 1.090 1.100 1.080 1.100 1,085,000 1.0881 0.00%
2023-03-15 0 1.100 1.090 1.100 1.090 1.140 1,271,000 1,413,200 1.1119 1.100 1.090 1.100 1.090 1.140 1,271,000 1.1119 0.92%
2023-03-14 0 1.090 1.080 1.100 1.080 1.160 2,109,000 2,337,300 1.1083 1.090 1.080 1.100 1.080 1.160 2,109,000 1.1083 -6.03%
2023-03-13 0 1.160 1.160 1.170 1.080 1.190 4,546,000 5,212,530 1.1466 1.160 1.160 1.170 1.080 1.190 4,546,000 1.1466 6.42%
2023-03-10 0 1.090 1.090 1.120 1.050 1.140 3,530,000 3,836,630 1.0869 1.090 1.090 1.120 1.050 1.140 3,530,000 1.0869 -4.39%
2023-03-09 0 1.140 1.130 1.140 1.040 1.230 12,077,000 13,913,430 1.1521 1.140 1.130 1.140 1.040 1.230 12,077,000 1.1521 7.55%
2023-03-08 0 1.060 1.050 1.060 0.980 1.070 2,692,000 2,760,030 1.0253 1.060 1.050 1.060 0.980 1.070 2,692,000 1.0253 7.07%
2023-03-07 0 0.990 0.990 1.020 0.970 1.010 906,000 904,160 0.9980 0.990 0.990 1.020 0.970 1.010 906,000 0.9980 -1.00%
2023-03-06 0 1.000 1.000 1.010 0.980 1.000 798,000 789,430 0.9893 1.000 1.000 1.010 0.980 1.000 798,000 0.9893 0.00%
2023-03-03 0 1.000 1.000 1.020 0.980 1.020 750,000 754,270 1.0057 1.000 1.000 1.020 0.980 1.020 750,000 1.0057 0.00%
2023-03-02 0 1.000 1.000 1.010 0.990 1.010 384,000 383,510 0.9987 1.000 1.000 1.010 0.990 1.010 384,000 0.9987 -0.99%
2023-03-01 0 1.010 1.000 1.010 0.970 1.030 972,000 976,460 1.0046 1.010 1.000 1.010 0.970 1.030 972,000 1.0046 4.12%
2023-02-28 0 0.970 0.970 1.000 0.970 1.040 892,000 882,294 0.9891 0.970 0.970 1.000 0.970 1.040 892,000 0.9891 -1.02%
2023-02-27 0 0.980 0.980 1.000 0.970 1.000 1,066,000 1,047,810 0.9829 0.980 0.980 1.000 0.970 1.000 1,066,000 0.9829 -2.97%
2023-02-24 0 1.010 1.010 1.020 0.980 1.030 2,707,000 2,719,190 1.0045 1.010 1.010 1.020 0.980 1.030 2,707,000 1.0045 -0.98%
2023-02-23 0 1.020 1.020 1.030 1.000 1.070 1,547,000 1,594,400 1.0306 1.020 1.020 1.030 1.000 1.070 1,547,000 1.0306 -4.67%
2023-02-22 0 1.070 1.060 1.070 1.050 1.080 563,000 596,640 1.0598 1.070 1.060 1.070 1.050 1.080 563,000 1.0598 -0.93%
2023-02-21 0 1.080 1.070 1.090 1.050 1.120 2,255,000 2,457,010 1.0896 1.080 1.070 1.090 1.050 1.120 2,255,000 1.0896 -0.92%
2023-02-20 0 1.090 1.080 1.090 1.020 1.090 1,762,000 1,888,960 1.0721 1.090 1.080 1.090 1.020 1.090 1,762,000 1.0721 6.86%
2023-02-17 0 1.020 1.020 1.030 1.010 1.080 3,329,000 3,468,330 1.0419 1.020 1.020 1.030 1.010 1.080 3,329,000 1.0419 -3.77%
2023-02-16 0 1.060 1.060 1.070 1.060 1.180 6,202,000 6,900,490 1.1126 1.060 1.060 1.070 1.060 1.180 6,202,000 1.1126 -6.19%
2023-02-15 0 1.130 1.120 1.130 1.120 1.150 1,866,000 2,115,610 1.1338 1.130 1.120 1.130 1.120 1.150 1,866,000 1.1338 -0.88%
2023-02-14 0 1.140 1.130 1.140 1.110 1.230 7,898,000 9,145,200 1.1579 1.140 1.130 1.140 1.110 1.230 7,898,000 1.1579 -1.72%
2023-02-13 0 1.160 1.160 1.170 1.160 1.250 5,650,000 6,696,470 1.1852 1.160 1.160 1.170 1.160 1.250 5,650,000 1.1852 -7.20%
2023-02-10 0 1.250 1.240 1.250 1.200 1.300 8,615,000 10,868,800 1.2616 1.250 1.240 1.250 1.200 1.300 8,615,000 1.2616 1.63%
2023-02-09 0 1.230 1.230 1.240 1.180 1.250 6,679,000 8,110,160 1.2143 1.230 1.230 1.240 1.180 1.250 6,679,000 1.2143 0.00%
2023-02-08 0 1.230 1.220 1.230 1.080 1.230 19,170,000 22,438,330 1.1705 1.230 1.220 1.230 1.080 1.230 19,170,000 1.1705 9.82%
2023-02-07 0 1.120 1.100 1.120 1.080 1.180 13,983,000 15,710,760 1.1236 1.120 1.100 1.120 1.080 1.180 13,983,000 1.1236 6.67%
2023-02-06 0 1.050 1.040 1.050 1.030 1.100 2,702,000 2,839,740 1.0510 1.050 1.040 1.050 1.030 1.100 2,702,000 1.0510 -4.55%
2023-02-03 0 1.100 1.090 1.100 1.040 1.110 5,300,000 5,683,470 1.0724 1.100 1.090 1.100 1.040 1.110 5,300,000 1.0724 3.77%
2023-02-02 0 1.060 1.060 1.070 0.990 1.110 10,562,000 11,150,910 1.0558 1.060 1.060 1.070 0.990 1.110 10,562,000 1.0558 8.16%
2023-02-01 0 0.980 0.980 0.990 0.950 0.990 1,336,000 1,299,610 0.9728 0.980 0.980 0.990 0.950 0.990 1,336,000 0.9728 2.08%
2023-01-31 0 0.960 0.960 0.970 0.930 0.980 2,408,000 2,297,420 0.9541 0.960 0.960 0.970 0.930 0.980 2,408,000 0.9541 0.00%
2023-01-30 0 0.960 0.960 0.970 0.960 1.040 2,337,000 2,310,030 0.9885 0.960 0.960 0.970 0.960 1.040 2,337,000 0.9885 -5.88%
2023-01-27 0 1.020 1.020 1.030 0.990 1.030 2,111,000 2,120,890 1.0047 1.020 1.020 1.030 0.990 1.030 2,111,000 1.0047 0.00%
2023-01-26 0 1.020 1.010 1.020 1.010 1.140 8,666,000 9,244,080 1.0667 1.020 1.010 1.020 1.010 1.140 8,666,000 1.0667 -3.77%
2023-01-20 0 1.060 1.040 1.060 0.970 1.100 9,965,000 10,466,550 1.0503 1.060 1.040 1.060 0.970 1.100 9,965,000 1.0503 7.07%
2023-01-19 0 0.990 0.980 0.990 0.910 0.990 1,646,000 1,572,820 0.9555 0.990 0.980 0.990 0.910 0.990 1,646,000 0.9555 4.21%
2023-01-18 0 0.950 0.950 0.960 0.930 0.970 1,016,000 967,810 0.9526 0.950 0.950 0.960 0.930 0.970 1,016,000 0.9526 1.06%
2023-01-17 0 0.940 0.940 0.950 0.930 0.980 911,000 863,410 0.9478 0.940 0.940 0.950 0.930 0.980 911,000 0.9478 -2.08%
2023-01-16 0 0.960 0.960 0.980 0.960 1.010 1,958,000 1,940,230 0.9909 0.960 0.960 0.980 0.960 1.010 1,958,000 0.9909 -1.03%
2023-01-13 0 0.970 0.970 0.980 0.930 1.000 3,416,000 3,326,400 0.9738 0.970 0.970 0.980 0.930 1.000 3,416,000 0.9738 4.30%
2023-01-12 0 0.930 0.930 0.940 0.920 0.970 2,939,000 2,759,630 0.9390 0.930 0.930 0.940 0.920 0.970 2,939,000 0.9390 -4.12%
2023-01-11 0 0.970 0.960 0.970 0.950 1.040 3,890,000 3,876,480 0.9965 0.970 0.960 0.970 0.950 1.040 3,890,000 0.9965 -3.96%
2023-01-10 0 1.010 1.010 1.020 1.000 1.050 1,855,000 1,889,960 1.0188 1.010 1.010 1.020 1.000 1.050 1,855,000 1.0188 -1.94%
2023-01-09 0 1.030 1.020 1.030 1.010 1.050 2,225,000 2,276,220 1.0230 1.030 1.020 1.030 1.010 1.050 2,225,000 1.0230 0.98%
2023-01-06 0 1.020 1.010 1.020 1.000 1.050 2,454,000 2,515,560 1.0251 1.020 1.010 1.020 1.000 1.050 2,454,000 1.0251 -0.97%
2023-01-05 0 1.030 1.020 1.030 1.020 1.090 3,919,000 4,113,960 1.0497 1.030 1.020 1.030 1.020 1.090 3,919,000 1.0497 -2.83%
2023-01-04 0 1.060 1.050 1.060 1.030 1.120 9,650,000 10,321,430 1.0696 1.060 1.050 1.060 1.030 1.120 9,650,000 1.0696 1.92%
2023-01-03 0 1.040 1.030 1.040 0.990 1.070 4,121,000 4,255,560 1.0327 1.040 1.030 1.040 0.990 1.070 4,121,000 1.0327 1.96%
2022-12-30 0 1.020 1.020 1.030 0.990 1.070 4,666,000 4,752,560 1.0186 1.020 1.020 1.030 0.990 1.070 4,666,000 1.0186 0.00%
2022-12-29 0 1.020 1.020 1.030 0.990 1.110 8,783,000 9,260,520 1.0544 1.020 1.020 1.030 0.990 1.110 8,783,000 1.0544 -0.97%
2022-12-28 0 1.030 1.020 1.030 0.980 1.160 16,775,000 17,892,370 1.0666 1.030 1.020 1.030 0.980 1.160 16,775,000 1.0666 -0.96%
2022-12-23 0 1.040 1.030 1.040 0.890 1.050 12,410,000 12,036,400 0.9699 1.040 1.030 1.040 0.890 1.050 12,410,000 0.9699 13.04%
2022-12-22 0 0.920 0.920 0.930 0.870 0.960 10,615,000 9,696,900 0.9135 0.920 0.920 0.930 0.870 0.960 10,615,000 0.9135 5.75%
2022-12-21 0 0.870 0.860 0.870 0.820 0.920 7,510,000 6,416,100 0.8543 0.870 0.860 0.870 0.820 0.920 7,510,000 0.8543 -3.33%
2022-12-20 0 0.900 0.900 0.910 0.890 0.970 6,664,000 6,141,390 0.9216 0.900 0.900 0.910 0.890 0.970 6,664,000 0.9216 -8.16%
2022-12-19 0 0.980 0.980 1.000 0.970 1.080 5,911,000 6,018,220 1.0181 0.980 0.980 1.000 0.970 1.080 5,911,000 1.0181 -4.85%
2022-12-16 0 1.030 1.030 1.040 0.950 1.060 10,383,000 10,376,390 0.9994 1.030 1.030 1.040 0.950 1.060 10,383,000 0.9994 -1.90%
2022-12-15 0 1.050 1.050 1.060 1.000 1.150 9,088,000 9,759,637 1.0739 1.050 1.050 1.060 1.000 1.150 9,088,000 1.0739 0.96%
2022-12-14 0 1.040 1.040 1.050 1.040 1.200 8,872,000 9,712,570 1.0947 1.040 1.040 1.050 1.040 1.200 8,872,000 1.0947 -9.57%
2022-12-13 0 1.150 1.140 1.150 1.120 1.260 6,958,000 8,177,360 1.1752 1.150 1.140 1.150 1.120 1.260 6,958,000 1.1752 -1.71%
2022-12-12 0 1.170 1.160 1.170 1.140 1.340 9,585,000 11,760,450 1.2270 1.170 1.160 1.170 1.140 1.340 9,585,000 1.2270 -9.30%
2022-12-09 0 1.290 1.290 1.300 1.250 1.440 18,305,000 24,640,580 1.3461 1.290 1.290 1.300 1.250 1.440 18,305,000 1.3461 -0.77%
2022-12-08 0 1.300 1.300 1.310 1.240 1.400 17,552,000 23,140,230 1.3184 1.300 1.300 1.310 1.240 1.400 17,552,000 1.3184 9.24%
2022-12-07 0 1.190 1.180 1.190 1.040 1.370 21,764,000 26,890,470 1.2355 1.190 1.180 1.190 1.040 1.370 21,764,000 1.2355 10.19%
2022-12-06 0 1.080 1.070 1.080 1.040 1.160 6,882,000 7,483,930 1.0875 1.080 1.070 1.080 1.040 1.160 6,882,000 1.0875 1.89%
2022-12-05 0 1.060 1.060 1.090 1.000 1.210 17,876,000 19,859,720 1.1110 1.060 1.060 1.090 1.000 1.210 17,876,000 1.1110 13.98%
2022-12-02 0 0.930 0.910 0.930 0.800 1.020 11,317,000 10,344,980 0.9141 0.930 0.910 0.930 0.800 1.020 11,317,000 0.9141 16.25%
2022-12-01 0 0.800 0.780 0.800 0.750 0.800 2,254,000 1,763,430 0.7824 0.800 0.780 0.800 0.750 0.800 2,254,000 0.7824 5.26%
2022-11-30 0 0.760 0.750 0.760 0.710 0.780 2,785,000 2,098,670 0.7536 0.760 0.750 0.760 0.710 0.780 2,785,000 0.7536 2.70%
2022-11-29 0 0.740 0.730 0.740 0.660 0.750 4,571,000 3,256,320 0.7124 0.740 0.730 0.740 0.660 0.750 4,571,000 0.7124 12.12%
2022-11-28 0 0.660 0.660 0.670 0.640 0.660 593,000 385,620 0.6503 0.660 0.660 0.670 0.640 0.660 593,000 0.6503 0.00%
2022-11-25 0 0.660 0.650 0.660 0.620 0.670 1,308,000 842,990 0.6445 0.660 0.650 0.660 0.620 0.670 1,308,000 0.6445 8.20%
2022-11-24 0 0.610 0.600 0.610 0.570 0.620 1,463,000 866,230 0.5921 0.610 0.600 0.610 0.570 0.620 1,463,000 0.5921 7.02%
2022-11-23 0 0.570 0.560 0.570 0.560 0.620 4,983,000 2,833,480 0.5686 0.570 0.560 0.570 0.560 0.620 4,983,000 0.5686 -8.06%
2022-11-22 0 0.620 0.610 0.620 0.610 0.670 4,924,000 3,135,320 0.6367 0.620 0.610 0.620 0.610 0.670 4,924,000 0.6367 -7.46%
2022-11-21 0 0.670 0.670 0.680 0.670 0.710 4,157,033 2,822,692 0.6790 0.670 0.670 0.680 0.670 0.710 4,157,033 0.6790 -2.90%
2022-11-18 0 0.690 0.690 0.700 0.680 0.740 4,626,967 3,275,446 0.7079 0.690 0.690 0.700 0.680 0.740 4,626,967 0.7079 -5.48%
2022-11-17 0 0.730 0.720 0.730 0.700 0.780 3,001,000 2,178,190 0.7258 0.730 0.720 0.730 0.700 0.780 3,001,000 0.7258 -3.95%
2022-11-16 0 0.760 0.750 0.780 0.720 0.800 3,988,000 3,042,170 0.7628 0.760 0.750 0.780 0.720 0.800 3,988,000 0.7628 -1.30%
2022-11-15 0 0.770 0.760 0.770 0.720 0.770 3,158,000 2,340,290 0.7411 0.770 0.760 0.770 0.720 0.770 3,158,000 0.7411 0.00%
2022-11-14 0 0.770 0.770 0.780 0.660 0.860 6,008,000 4,492,490 0.7478 0.770 0.770 0.780 0.660 0.860 6,008,000 0.7478 16.67%
2022-11-11 0 0.660 0.660 0.670 0.620 0.750 9,530,000 6,211,210 0.6518 0.660 0.660 0.670 0.620 0.750 9,530,000 0.6518 -1.49%
2022-11-10 0 0.670 0.670 0.700 0.640 0.710 1,693,000 1,123,950 0.6639 0.670 0.670 0.700 0.640 0.710 1,693,000 0.6639 -4.29%
2022-11-09 0 0.700 0.700 0.720 0.690 0.760 2,263,000 1,642,310 0.7257 0.700 0.700 0.720 0.690 0.760 2,263,000 0.7257 1.45%
2022-11-08 0 0.690 0.690 0.720 0.680 1.000 10,389,000 8,528,940 0.8210 0.690 0.690 0.720 0.680 1.000 10,389,000 0.8210 -28.87%
2022-11-07 0 0.970 0.960 0.970 0.950 1.280 14,467,000 14,991,643 1.0363 0.970 0.960 0.970 0.950 1.280 14,467,000 1.0363 -1.02%
2022-11-04 0 0.980 0.970 0.980 0.950 1.050 3,848,000 3,787,180 0.9842 0.980 0.970 0.980 0.950 1.050 3,848,000 0.9842 -2.97%
2022-11-03 0 1.010 0.990 1.010 0.990 1.050 2,441,000 2,443,420 1.0010 1.010 0.990 1.010 0.990 1.050 2,441,000 1.0010 0.00%
2022-11-02 0 1.010 0.990 1.010 0.990 1.050 2,493,000 2,494,130 1.0005 1.010 0.990 1.010 0.990 1.050 2,493,000 1.0005 1.00%
2022-11-01 0 1.000 0.990 1.000 0.980 1.180 5,012,000 5,075,170 1.0126 1.000 0.990 1.000 0.980 1.180 5,012,000 1.0126 -17.36%
2022-10-31 0 1.210 1.210 1.220 1.090 1.250 267,000 309,380 1.1587 1.210 1.210 1.220 1.090 1.250 267,000 1.1587 -11.03%
2022-10-28 0 1.360 1.270 1.360 1.340 1.430 80,000 110,300 1.3788 1.360 1.270 1.360 1.340 1.430 80,000 1.3788 0.74%
2022-10-27 0 1.350 1.310 1.350 1.310 1.360 40,000 53,390 1.3348 1.350 1.310 1.350 1.310 1.360 40,000 1.3348 3.85%
2022-10-26 0 1.300 1.300 1.350 1.290 1.300 11,000 14,420 1.3109 1.300 1.300 1.350 1.290 1.300 11,000 1.3109 1.56%
2022-10-25 0 1.280 1.230 1.290 1.220 1.280 17,000 20,920 1.2306 1.280 1.230 1.290 1.220 1.280 17,000 1.2306 8.47%
2022-10-24 0 1.180 1.180 1.290 1.180 1.350 86,000 108,550 1.2622 1.180 1.180 1.290 1.180 1.350 86,000 1.2622 -8.53%
2022-10-21 0 1.290 1.280 1.380 1.290 1.290 2,000 2,580 1.2900 1.290 1.280 1.380 1.290 1.290 2,000 1.2900 0.00%
2022-10-20 0 1.290 1.290 1.320 1.290 1.490 12,000 16,350 1.3625 1.290 1.290 1.320 1.290 1.490 12,000 1.3625 -0.77%
2022-10-19 0 1.300 1.280 1.300 1.300 1.340 54,000 70,520 1.3059 1.300 1.280 1.300 1.300 1.340 54,000 1.3059 -1.52%
2022-10-18 0 1.320 1.280 1.320 1.280 1.350 64,000 83,510 1.3048 1.320 1.280 1.320 1.280 1.350 64,000 1.3048 7.32%
2022-10-17 0 1.230 1.210 1.240 1.200 1.240 28,000 34,350 1.2268 1.230 1.210 1.240 1.200 1.240 28,000 1.2268 -0.81%
2022-10-14 0 1.240 1.100 1.240 1.240 1.280 13,000 16,550 1.2731 1.240 1.100 1.240 1.240 1.280 13,000 1.2731 0.00%
2022-10-13 0 1.240 1.200 1.270 1.240 1.290 30,000 38,580 1.2860 1.240 1.200 1.270 1.240 1.290 30,000 1.2860 -0.80%
2022-10-12 0 1.250 1.250 1.290 1.220 1.270 159,000 196,430 1.2354 1.250 1.250 1.290 1.220 1.270 159,000 1.2354 -3.10%
2022-10-11 0 1.290 1.280 1.300 1.250 1.350 25,000 32,930 1.3172 1.290 1.280 1.300 1.250 1.350 25,000 1.3172 3.20%
2022-10-10 0 1.250 1.220 1.310 1.250 1.280 4,000 5,090 1.2725 1.250 1.220 1.310 1.250 1.280 4,000 1.2725 -6.72%
2022-10-07 0 1.340 1.300 1.340 1.300 1.340 49,000 64,140 1.3090 1.340 1.300 1.340 1.300 1.340 49,000 1.3090 -0.74%
2022-10-06 0 1.350 1.310 1.380 1.250 1.350 196,000 259,720 1.3251 1.350 1.310 1.380 1.250 1.350 196,000 1.3251 8.00%
2022-10-05 0 1.250 1.250 1.260 1.160 1.350 156,000 193,750 1.2420 1.250 1.250 1.260 1.160 1.350 156,000 1.2420 11.61%
2022-10-03 0 1.120 1.090 1.200 - - 0 0 - 1.120 1.090 1.200 - - 0 - 0.00%
2022-09-30 0 1.120 1.120 1.130 1.090 1.160 353,000 392,460 1.1118 1.120 1.120 1.130 1.090 1.160 353,000 1.1118 -1.75%
2022-09-29 0 1.140 1.140 1.160 1.140 1.210 191,000 223,690 1.1712 1.140 1.140 1.160 1.140 1.210 191,000 1.1712 -5.00%
2022-09-28 0 1.200 1.200 1.240 1.200 1.260 266,000 321,380 1.2082 1.200 1.200 1.240 1.200 1.260 266,000 1.2082 -2.44%
2022-09-27 0 1.230 1.230 1.300 1.220 1.300 256,000 323,200 1.2625 1.230 1.230 1.300 1.220 1.300 256,000 1.2625 -1.60%
2022-09-26 0 1.250 1.250 1.300 1.220 1.300 181,000 233,640 1.2908 1.250 1.250 1.300 1.220 1.300 181,000 1.2908 -3.85%
2022-09-23 0 1.300 1.280 1.330 1.240 1.350 264,000 345,400 1.3083 1.300 1.280 1.330 1.240 1.350 264,000 1.3083 -2.99%
2022-09-22 0 1.340 1.310 1.360 1.280 1.430 1,410,000 1,903,690 1.3501 1.340 1.310 1.360 1.280 1.430 1,410,000 1.3501 -10.67%
2022-09-21 0 1.500 1.470 1.500 1.430 1.500 173,000 258,650 1.4951 1.500 1.470 1.500 1.430 1.500 173,000 1.4951 0.00%
2022-09-20 0 1.500 1.460 1.500 1.480 1.500 315,000 472,080 1.4987 1.500 1.460 1.500 1.480 1.500 315,000 1.4987 4.17%
2022-09-19 0 1.440 1.430 1.440 1.430 1.650 808,000 1,210,690 1.4984 1.440 1.430 1.440 1.430 1.650 808,000 1.4984 -8.28%
2022-09-16 0 1.570 1.560 1.570 1.570 1.660 523,000 837,230 1.6008 1.570 1.560 1.570 1.570 1.660 523,000 1.6008 -8.72%
2022-09-15 0 1.720 1.710 1.860 1.720 1.760 91,000 157,440 1.7301 1.720 1.710 1.860 1.720 1.760 91,000 1.7301 -2.27%
2022-09-14 0 1.760 1.760 1.830 1.760 1.830 5,000 8,950 1.7900 1.760 1.760 1.830 1.760 1.830 5,000 1.7900 -3.30%
2022-09-13 0 1.820 1.760 1.830 1.820 1.890 106,000 195,340 1.8428 1.820 1.760 1.830 1.820 1.890 106,000 1.8428 0.55%
2022-09-09 0 1.810 1.800 1.810 1.670 1.820 134,000 236,010 1.7613 1.810 1.800 1.810 1.670 1.820 134,000 1.7613 8.38%
2022-09-08 0 1.670 1.670 1.680 1.660 1.730 213,000 359,350 1.6871 1.670 1.670 1.680 1.660 1.730 213,000 1.6871 -3.47%
2022-09-07 0 1.730 1.720 1.730 1.700 1.820 40,000 69,560 1.7390 1.730 1.720 1.730 1.700 1.820 40,000 1.7390 0.00%
2022-09-06 0 1.730 1.730 1.750 1.730 1.780 20,000 34,700 1.7350 1.730 1.730 1.750 1.730 1.780 20,000 1.7350 -3.35%
2022-09-05 0 1.790 1.720 1.790 1.700 1.790 50,000 86,890 1.7378 1.790 1.720 1.790 1.700 1.790 50,000 1.7378 0.00%
2022-09-02 0 1.790 1.780 1.800 1.790 1.790 4,000 7,160 1.7900 1.790 1.780 1.800 1.790 1.790 4,000 1.7900 0.00%
2022-09-01 0 1.790 1.790 1.850 1.790 1.800 10,000 17,930 1.7930 1.790 1.790 1.850 1.790 1.800 10,000 1.7930 -1.10%
2022-08-31 0 1.810 1.800 1.840 1.810 1.810 2,000 3,620 1.8100 1.810 1.800 1.840 1.810 1.810 2,000 1.8100 0.56%
2022-08-30 0 1.800 1.750 1.820 1.710 1.860 119,000 208,750 1.7542 1.800 1.750 1.820 1.710 1.860 119,000 1.7542 0.00%
2022-08-29 0 1.800 1.800 1.820 1.800 1.820 16,000 29,100 1.8188 1.800 1.800 1.820 1.800 1.820 16,000 1.8188 -1.10%
2022-08-26 0 1.820 1.820 1.860 1.800 1.890 73,000 135,190 1.8519 1.820 1.820 1.860 1.800 1.890 73,000 1.8519 -3.70%
2022-08-25 0 1.890 1.870 1.900 1.870 1.900 31,000 58,520 1.8877 1.890 1.870 1.900 1.870 1.900 31,000 1.8877 1.61%
2022-08-24 0 1.860 1.850 1.870 1.830 1.890 151,000 279,980 1.8542 1.860 1.850 1.870 1.830 1.890 151,000 1.8542 4.49%
2022-08-23 0 1.780 1.780 1.790 1.780 1.790 60,000 106,830 1.7805 1.780 1.780 1.790 1.780 1.790 60,000 1.7805 -0.56%
2022-08-22 0 1.790 1.790 1.800 1.760 1.810 44,000 78,500 1.7841 1.790 1.790 1.800 1.760 1.810 44,000 1.7841 -1.10%
2022-08-19 0 1.810 1.780 1.820 1.770 1.820 121,000 219,030 1.8102 1.810 1.780 1.820 1.770 1.820 121,000 1.8102 -1.63%
2022-08-18 0 1.840 1.840 1.860 1.790 1.840 99,000 180,210 1.8203 1.840 1.840 1.860 1.790 1.840 99,000 1.8203 2.79%
2022-08-17 0 1.790 1.790 1.800 1.740 1.810 196,000 346,640 1.7686 1.790 1.790 1.800 1.740 1.810 196,000 1.7686 -1.10%
2022-08-16 0 1.810 1.800 1.810 1.800 1.860 143,000 259,920 1.8176 1.810 1.800 1.810 1.800 1.860 143,000 1.8176 0.56%
2022-08-15 0 1.800 1.800 1.830 1.800 1.950 588,000 1,086,040 1.8470 1.800 1.800 1.830 1.800 1.950 588,000 1.8470 -5.76%
2022-08-12 0 1.910 1.890 1.910 1.870 1.930 514,000 966,610 1.8806 1.910 1.890 1.910 1.870 1.930 514,000 1.8806 -1.55%
2022-08-11 0 1.940 1.940 1.960 1.940 2.020 252,000 489,290 1.9416 1.940 1.940 1.960 1.940 2.020 252,000 1.9416 0.00%
2022-08-10 0 1.940 1.910 1.940 1.890 2.030 466,000 904,960 1.9420 1.940 1.910 1.940 1.890 2.030 466,000 1.9420 -3.00%
2022-08-09 0 2.000 1.990 2.020 1.990 1.990 61,000 121,390 1.9900 2.000 1.990 2.020 1.990 1.990 61,000 1.9900 0.00%
2022-08-08 0 2.000 1.980 2.000 1.980 2.000 75,000 148,860 1.9848 2.000 1.980 2.000 1.980 2.000 75,000 1.9848 0.00%
2022-08-05 0 2.000 1.940 2.000 1.880 2.010 479,000 932,200 1.9461 2.000 1.940 2.000 1.880 2.010 479,000 1.9461 -0.99%
2022-08-04 0 2.020 2.020 2.040 1.940 2.020 544,000 1,082,320 1.9896 2.020 2.020 2.040 1.940 2.020 544,000 1.9896 -0.49%
2022-08-03 0 2.030 2.030 2.090 1.950 2.020 572,000 1,134,160 1.9828 2.030 2.030 2.090 1.950 2.020 572,000 1.9828 -1.93%
2022-08-02 0 2.070 2.040 2.190 2.000 2.070 114,000 230,380 2.0209 2.070 2.040 2.190 2.000 2.070 114,000 2.0209 -0.48%
2022-08-01 0 2.080 2.070 2.150 2.040 2.200 389,000 803,910 2.0666 2.080 2.070 2.150 2.040 2.200 389,000 2.0666 -5.88%
2022-07-29 0 2.210 2.200 2.240 2.200 2.210 91,000 200,620 2.2046 2.210 2.200 2.240 2.200 2.210 91,000 2.2046 -0.45%
2022-07-28 0 2.220 2.220 2.290 2.220 2.320 39,000 87,920 2.2544 2.220 2.220 2.290 2.220 2.320 39,000 2.2544 0.45%
2022-07-27 0 2.210 2.210 2.320 2.200 2.280 26,000 58,230 2.2396 2.210 2.210 2.320 2.200 2.280 26,000 2.2396 -2.21%
2022-07-26 0 2.260 2.220 2.260 2.260 2.270 14,000 31,670 2.2621 2.260 2.220 2.260 2.260 2.270 14,000 2.2621 -0.44%
2022-07-25 0 2.270 2.200 2.290 2.170 2.270 40,000 87,700 2.1925 2.270 2.200 2.290 2.170 2.270 40,000 2.1925 0.89%
2022-07-22 0 2.250 2.220 2.240 2.210 2.260 37,000 82,910 2.2408 2.250 2.220 2.240 2.210 2.260 37,000 2.2408 -1.32%
2022-07-21 0 2.280 2.270 2.280 2.260 2.330 104,000 239,170 2.2997 2.280 2.270 2.280 2.260 2.330 104,000 2.2997 2.70%
2022-07-20 0 2.220 2.210 2.240 2.190 2.270 85,000 188,320 2.2155 2.220 2.210 2.240 2.190 2.270 85,000 2.2155 3.26%
2022-07-19 0 2.150 2.140 2.230 2.130 2.280 632,000 1,376,100 2.1774 2.150 2.140 2.230 2.130 2.280 632,000 2.1774 -5.70%
2022-07-18 0 2.280 2.200 2.300 2.150 2.310 688,000 1,508,740 2.1929 2.280 2.200 2.300 2.150 2.310 688,000 2.1929 0.88%
2022-07-15 0 2.260 2.260 2.340 2.230 2.350 846,000 1,943,090 2.2968 2.260 2.260 2.340 2.230 2.350 846,000 2.2968 -6.61%
2022-07-14 0 2.420 2.420 2.470 2.380 2.530 862,000 2,109,380 2.4471 2.420 2.420 2.470 2.380 2.530 862,000 2.4471 -6.92%
2022-07-13 0 2.600 2.570 2.630 2.600 2.650 39,000 102,900 2.6385 2.600 2.570 2.630 2.600 2.650 39,000 2.6385 3.17%
2022-07-12 0 2.520 2.520 2.540 2.500 2.660 701,000 1,785,220 2.5467 2.520 2.520 2.540 2.500 2.660 701,000 2.5467 -6.67%
2022-07-11 0 2.700 2.700 2.720 2.650 2.700 116,000 310,860 2.6798 2.700 2.700 2.720 2.650 2.700 116,000 2.6798 -1.82%
2022-07-08 0 2.750 2.750 2.760 2.700 2.750 101,000 273,400 2.7069 2.750 2.750 2.760 2.700 2.750 101,000 2.7069 1.85%
2022-07-07 0 2.700 2.700 2.760 2.700 2.800 343,000 929,370 2.7095 2.700 2.700 2.760 2.700 2.800 343,000 2.7095 -4.26%
2022-07-06 0 2.820 2.820 2.850 2.670 2.820 117,000 322,080 2.7528 2.820 2.820 2.850 2.670 2.820 117,000 2.7528 0.00%
2022-07-05 0 2.820 2.810 2.850 2.800 2.900 73,000 207,200 2.8384 2.820 2.810 2.850 2.800 2.900 73,000 2.8384 0.71%
2022-07-04 0 2.800 2.770 2.810 2.800 2.900 102,000 287,850 2.8221 2.800 2.770 2.810 2.800 2.900 102,000 2.8221 -0.36%
2022-06-30 0 2.810 2.810 2.890 2.810 2.990 501,000 1,445,930 2.8861 2.810 2.810 2.890 2.810 2.990 501,000 2.8861 -2.77%
2022-06-29 0 2.890 2.880 2.890 2.800 2.890 122,000 348,380 2.8556 2.890 2.880 2.890 2.800 2.890 122,000 2.8556 0.35%
2022-06-28 0 2.880 2.830 2.880 2.760 2.900 305,000 866,970 2.8425 2.880 2.830 2.880 2.760 2.900 305,000 2.8425 -0.69%
2022-06-27 0 2.900 2.900 2.920 2.810 2.940 451,000 1,308,790 2.9020 2.900 2.900 2.920 2.810 2.940 451,000 2.9020 4.69%
2022-06-24 0 2.770 2.720 2.770 2.700 3.000 701,000 1,979,240 2.8235 2.770 2.720 2.770 2.700 3.000 701,000 2.8235 6.13%
2022-06-23 0 2.610 2.610 2.730 2.610 2.690 359,000 948,540 2.6422 2.610 2.610 2.730 2.610 2.690 359,000 2.6422 -1.51%
2022-06-22 0 2.650 2.620 2.680 2.620 2.750 248,000 664,290 2.6786 2.650 2.620 2.680 2.620 2.750 248,000 2.6786 -0.75%
2022-06-21 0 2.670 2.670 2.720 2.630 2.770 152,000 408,120 2.6850 2.670 2.670 2.720 2.630 2.770 152,000 2.6850 -0.74%
2022-06-20 0 2.690 2.650 2.690 2.640 2.790 762,000 2,074,380 2.7223 2.690 2.650 2.690 2.640 2.790 762,000 2.7223 -3.58%
2022-06-17 0 2.790 2.790 2.850 2.790 2.850 46,000 128,780 2.7996 2.790 2.790 2.850 2.790 2.850 46,000 2.7996 -0.36%
2022-06-16 0 2.800 2.800 2.840 2.800 2.900 118,000 335,320 2.8417 2.800 2.800 2.840 2.800 2.900 118,000 2.8417 1.82%
2022-06-15 0 2.750 2.750 2.800 2.750 2.930 372,000 1,044,320 2.8073 2.750 2.750 2.800 2.750 2.930 372,000 2.8073 -6.46%
2022-06-14 0 2.940 2.940 2.960 2.750 3.000 100,000 288,722 2.8872 2.940 2.940 2.960 2.750 3.000 100,000 2.8872 4.26%
2022-06-13 0 2.820 2.820 2.880 2.740 3.010 141,000 415,430 2.9463 2.820 2.820 2.880 2.740 3.010 141,000 2.9463 -0.70%
2022-06-10 0 2.840 2.850 2.880 2.700 2.870 109,000 306,440 2.8114 2.840 2.850 2.880 2.700 2.870 109,000 2.8114 -1.73%
2022-06-09 0 2.890 2.890 2.900 2.880 2.920 72,000 208,900 2.9014 2.890 2.890 2.900 2.880 2.920 72,000 2.9014 -1.70%
2022-06-08 0 2.940 2.900 2.940 2.830 3.050 142,000 421,460 2.9680 2.940 2.900 2.940 2.830 3.050 142,000 2.9680 -2.00%
2022-06-07 0 3.000 2.990 3.000 2.900 3.250 538,000 1,660,100 3.0857 3.000 2.990 3.000 2.900 3.250 538,000 3.0857 -4.76%
2022-06-06 0 3.150 3.150 3.160 3.000 3.420 1,123,500 3,648,490 3.2474 3.150 3.150 3.160 3.000 3.420 1,123,500 3.2474 5.35%
2022-06-02 0 2.990 2.990 3.000 2.550 3.220 3,527,000 10,583,660 3.0008 2.990 2.990 3.000 2.550 3.220 3,527,000 3.0008 17.25%
2022-06-01 0 2.550 2.520 2.560 2.410 2.580 259,000 653,130 2.5217 2.550 2.520 2.560 2.410 2.580 259,000 2.5217 6.25%
2022-05-31 0 2.400 2.400 2.530 2.400 2.600 402,000 1,007,980 2.5074 2.400 2.400 2.530 2.400 2.600 402,000 2.5074 -1.23%
2022-05-30 0 2.430 2.400 2.430 2.400 2.430 110,000 266,110 2.4192 2.430 2.400 2.430 2.400 2.430 110,000 2.4192 1.67%
2022-05-27 0 2.390 2.380 2.400 2.340 2.460 392,000 937,380 2.3913 2.390 2.380 2.400 2.340 2.460 392,000 2.3913 -2.45%
2022-05-26 0 2.450 2.450 2.490 2.450 2.460 97,000 237,850 2.4521 2.450 2.450 2.490 2.450 2.460 97,000 2.4521 -0.41%
2022-05-25 0 2.460 2.430 2.480 2.420 2.500 67,000 164,760 2.4591 2.460 2.430 2.480 2.420 2.500 67,000 2.4591 -0.81%
2022-05-24 0 2.480 2.450 2.490 2.450 2.520 120,000 296,890 2.4741 2.480 2.450 2.490 2.450 2.520 120,000 2.4741 -0.80%
2022-05-23 0 2.500 2.500 2.560 2.450 2.510 45,000 112,420 2.4982 2.500 2.500 2.560 2.450 2.510 45,000 2.4982 2.04%
2022-05-20 0 2.450 2.450 2.510 2.450 2.550 478,000 1,187,280 2.4838 2.450 2.450 2.510 2.450 2.550 478,000 2.4838 -2.00%
2022-05-19 0 2.500 2.480 2.500 2.450 2.600 2,021,000 5,084,380 2.5158 2.500 2.480 2.500 2.450 2.600 2,021,000 2.5158 -3.85%
2022-05-18 0 2.600 2.550 2.620 2.500 2.620 1,380,000 3,508,580 2.5424 2.600 2.550 2.620 2.500 2.620 1,380,000 2.5424 -2.62%
2022-05-17 0 2.670 2.630 2.670 2.590 2.690 1,521,000 3,982,960 2.6186 2.670 2.630 2.670 2.590 2.690 1,521,000 2.6186 -0.37%
2022-05-16 0 2.680 2.580 2.680 2.550 2.770 1,414,000 3,758,720 2.6582 2.680 2.580 2.680 2.550 2.770 1,414,000 2.6582 2.68%
2022-05-13 0 2.610 2.610 2.730 2.610 3.130 1,786,000 5,007,600 2.8038 2.610 2.610 2.730 2.610 3.130 1,786,000 2.8038 -9.69%
2022-05-12 0 2.890 2.850 2.890 2.750 3.020 2,569,000 7,226,210 2.8128 2.890 2.850 2.890 2.750 3.020 2,569,000 2.8128 -6.47%
2022-05-11 0 3.090 3.090 3.240 2.900 3.280 1,277,000 3,937,600 3.0835 3.090 3.090 3.240 2.900 3.280 1,277,000 3.0835 -6.36%
2022-05-10 0 3.300 3.110 3.300 2.750 3.380 1,128,000 3,275,970 2.9042 3.300 3.110 3.300 2.750 3.380 1,128,000 2.9042 4.10%
2022-05-06 0 3.170 3.160 3.260 3.170 3.520 1,439,000 4,810,710 3.3431 3.170 3.160 3.260 3.170 3.520 1,439,000 3.3431 -11.70%
2022-05-05 0 3.590 3.590 3.700 3.460 3.870 1,892,000 6,780,350 3.5837 3.590 3.590 3.700 3.460 3.870 1,892,000 3.5837 -7.24%
2022-05-04 0 3.870 3.650 3.870 3.500 3.870 1,435,000 5,256,520 3.6631 3.870 3.650 3.870 3.500 3.870 1,435,000 3.6631 0.00%
2022-05-03 0 3.870 3.770 3.870 3.750 4.190 1,967,000 7,575,830 3.8515 3.870 3.770 3.870 3.750 4.190 1,967,000 3.8515 -12.05%
2022-04-29 0 4.400 4.090 4.440 3.700 4.400 1,207,000 4,764,280 3.9472 4.400 4.090 4.440 3.700 4.400 1,207,000 3.9472 12.82%
2022-04-28 0 3.900 3.750 3.900 3.560 3.950 1,072,000 4,019,490 3.7495 3.900 3.750 3.900 3.560 3.950 1,072,000 3.7495 0.00%
2022-04-27 0 3.900 3.700 3.900 3.540 4.200 1,023,000 3,951,660 3.8628 3.900 3.700 3.900 3.540 4.200 1,023,000 3.8628 1.56%
2022-04-26 0 3.840 3.660 3.840 3.630 3.840 925,000 3,519,160 3.8045 3.840 3.660 3.840 3.630 3.840 925,000 3.8045 0.00%
2022-04-25 0 3.840 3.840 3.880 3.770 3.890 992,000 3,791,480 3.8221 3.840 3.840 3.880 3.770 3.890 992,000 3.8221 1.32%
2022-04-22 0 3.790 3.790 3.970 3.750 3.800 361,000 1,364,400 3.7795 3.790 3.790 3.970 3.750 3.800 361,000 3.7795 0.26%
2022-04-21 0 3.780 3.780 3.970 3.740 3.990 533,000 2,030,100 3.8088 3.780 3.780 3.970 3.740 3.990 533,000 3.8088 0.27%
2022-04-20 0 3.770 3.770 3.880 3.750 4.000 742,000 2,862,040 3.8572 3.770 3.770 3.880 3.750 4.000 742,000 3.8572 0.27%
2022-04-19 0 3.760 3.760 3.790 3.690 4.030 185,000 701,450 3.7916 3.760 3.760 3.790 3.690 4.030 185,000 3.7916 -6.70%
2022-04-14 0 4.030 3.960 4.050 3.630 4.230 890,000 3,502,390 3.9353 4.030 3.960 4.050 3.630 4.230 890,000 3.9353 11.63%
2022-04-13 0 3.610 3.580 3.680 3.570 3.720 238,000 859,040 3.6094 3.610 3.580 3.680 3.570 3.720 238,000 3.6094 -0.55%
2022-04-12 0 3.630 3.620 3.760 3.620 3.790 72,000 263,380 3.6581 3.630 3.620 3.760 3.620 3.790 72,000 3.6581 0.55%
2022-04-11 0 3.610 3.600 3.610 3.610 3.810 128,000 477,160 3.7278 3.610 3.600 3.610 3.610 3.810 128,000 3.7278 -2.17%
2022-04-08 0 3.690 3.690 3.770 3.550 3.870 479,000 1,775,460 3.7066 3.690 3.690 3.770 3.550 3.870 479,000 3.7066 -2.89%
2022-04-07 0 3.800 3.800 3.910 3.800 4.050 239,000 936,990 3.9205 3.800 3.800 3.910 3.800 4.050 239,000 3.9205 -6.17%
2022-04-06 0 4.050 3.900 4.050 3.820 4.070 710,000 2,793,240 3.9341 4.050 3.900 4.050 3.820 4.070 710,000 3.9341 0.00%
2022-04-04 0 4.050 4.050 4.110 4.050 4.150 445,000 1,814,310 4.0771 4.050 4.050 4.110 4.050 4.150 445,000 4.0771 -2.41%
2022-04-01 0 4.150 4.150 4.210 4.150 4.690 666,000 2,823,180 4.2390 4.150 4.150 4.210 4.150 4.690 666,000 4.2390 -12.82%
2022-03-31 0 4.760 4.440 4.760 4.200 4.760 1,938,000 8,667,150 4.4722 4.760 4.440 4.760 4.200 4.760 1,938,000 4.4722 12.00%
2022-03-30 0 4.250 4.250 4.390 4.060 4.400 561,000 2,373,930 4.2316 4.250 4.250 4.390 4.060 4.400 561,000 4.2316 3.66%
2022-03-29 0 4.100 4.100 4.240 4.020 4.380 198,000 828,890 4.1863 4.100 4.100 4.240 4.020 4.380 198,000 4.1863 1.99%
2022-03-28 0 4.020 4.020 4.180 3.930 4.250 139,000 580,800 4.1784 4.020 4.020 4.180 3.930 4.250 139,000 4.1784 -4.51%
2022-03-25 0 4.210 4.210 4.280 4.190 4.550 511,000 2,228,650 4.3614 4.210 4.210 4.280 4.190 4.550 511,000 4.3614 2.93%
2022-03-24 0 4.090 4.090 4.200 3.890 4.180 270,000 1,112,220 4.1193 4.090 4.090 4.200 3.890 4.180 270,000 4.1193 3.28%
2022-03-23 0 3.960 3.960 4.040 3.940 4.220 321,000 1,294,450 4.0326 3.960 3.960 4.040 3.940 4.220 321,000 4.0326 -3.41%
2022-03-22 0 4.100 4.100 4.160 4.090 4.220 77,000 319,570 4.1503 4.100 4.100 4.160 4.090 4.220 77,000 4.1503 0.24%
2022-03-21 0 4.090 4.000 4.120 4.090 4.300 199,000 835,920 4.2006 4.090 4.000 4.120 4.090 4.300 199,000 4.2006 -1.45%
2022-03-18 0 4.150 4.150 4.240 4.100 4.300 107,000 446,580 4.1736 4.150 4.150 4.240 4.100 4.300 107,000 4.1736 0.48%
2022-03-17 0 4.130 4.130 4.200 4.110 4.420 193,000 805,850 4.1754 4.130 4.130 4.200 4.110 4.420 193,000 4.1754 2.74%
2022-03-16 0 4.020 4.020 4.100 4.000 4.410 371,000 1,538,730 4.1475 4.020 4.020 4.100 4.000 4.410 371,000 4.1475 1.52%
2022-03-15 0 3.960 3.960 4.100 3.500 4.170 822,000 3,216,930 3.9135 3.960 3.960 4.100 3.500 4.170 822,000 3.9135 -5.49%
2022-03-14 0 4.190 3.970 4.190 4.000 4.260 155,000 646,260 4.1694 4.190 3.970 4.190 4.000 4.260 155,000 4.1694 -1.87%
2022-03-11 0 4.270 4.000 4.060 4.020 4.290 139,000 580,680 4.1776 4.270 4.000 4.060 4.020 4.290 139,000 4.1776 1.18%
2022-03-10 0 4.220 4.220 4.300 4.160 4.500 132,000 562,080 4.2582 4.220 4.220 4.300 4.160 4.500 132,000 4.2582 -2.76%
2022-03-09 0 4.340 4.160 4.340 4.010 4.500 264,000 1,113,600 4.2182 4.340 4.160 4.340 4.010 4.500 264,000 4.2182 4.83%
2022-03-08 0 4.140 4.140 4.310 4.100 4.490 199,000 856,910 4.3061 4.140 4.140 4.310 4.100 4.490 199,000 4.3061 -7.59%
2022-03-07 0 4.480 4.050 4.480 3.500 4.480 1,446,000 5,641,520 3.9015 4.480 4.050 4.480 3.500 4.480 1,446,000 3.9015 0.00%
2022-03-04 0 4.480 4.480 4.550 4.380 4.740 233,000 1,067,860 4.5831 4.480 4.480 4.550 4.380 4.740 233,000 4.5831 -0.88%
2022-03-03 0 4.520 4.510 4.680 4.520 4.840 244,000 1,143,310 4.6857 4.520 4.510 4.680 4.520 4.840 244,000 4.6857 -4.24%
2022-03-02 0 4.720 4.720 4.800 4.720 4.920 96,000 464,140 4.8348 4.720 4.720 4.800 4.720 4.920 96,000 4.8348 -1.67%
2022-03-01 0 4.800 4.800 4.900 4.780 4.950 165,000 806,070 4.8853 4.800 4.800 4.900 4.780 4.950 165,000 4.8853 0.00%
2022-02-28 0 4.800 4.800 4.820 4.740 4.900 60,000 291,180 4.8530 4.800 4.800 4.820 4.740 4.900 60,000 4.8530 1.27%
2022-02-25 0 4.740 4.740 4.870 4.640 4.990 328,000 1,577,080 4.8082 4.740 4.740 4.870 4.640 4.990 328,000 4.8082 2.16%
2022-02-24 0 4.640 4.570 4.640 4.500 5.500 1,252,000 6,287,270 5.0218 4.640 4.570 4.640 4.500 5.500 1,252,000 5.0218 -5.88%
2022-02-23 0 4.930 4.930 4.980 4.820 5.000 186,000 923,760 4.9665 4.930 4.930 4.980 4.820 5.000 186,000 4.9665 2.28%
2022-02-22 0 4.820 4.820 4.900 4.810 4.990 299,000 1,458,480 4.8779 4.820 4.820 4.900 4.810 4.990 299,000 4.8779 -2.43%
2022-02-21 0 4.940 4.940 4.960 4.810 5.100 444,000 2,207,010 4.9707 4.940 4.940 4.960 4.810 5.100 444,000 4.9707 2.70%
2022-02-18 0 4.810 4.810 4.880 4.710 4.900 187,000 907,120 4.8509 4.810 4.810 4.880 4.710 4.900 187,000 4.8509 2.12%
2022-02-17 0 4.710 4.690 4.880 4.660 4.890 126,000 612,370 4.8601 4.710 4.690 4.880 4.660 4.890 126,000 4.8601 -2.08%
2022-02-16 0 4.810 4.810 4.900 4.760 4.900 157,000 761,920 4.8530 4.810 4.810 4.900 4.760 4.900 157,000 4.8530 1.26%
2022-02-15 0 4.750 4.720 4.750 4.510 4.800 143,000 678,320 4.7435 4.750 4.720 4.750 4.510 4.800 143,000 4.7435 3.04%
2022-02-14 0 4.610 4.610 4.730 4.320 4.820 594,000 2,684,220 4.5189 4.610 4.610 4.730 4.320 4.820 594,000 4.5189 -2.95%
2022-02-11 0 4.750 4.750 4.790 4.750 4.880 114,000 546,780 4.7963 4.750 4.750 4.790 4.750 4.880 114,000 4.7963 -3.65%
2022-02-10 0 4.930 4.890 4.930 4.830 5.080 255,000 1,257,540 4.9315 4.930 4.890 4.930 4.830 5.080 255,000 4.9315 0.41%
2022-02-09 0 4.910 4.800 4.920 4.770 5.090 218,290 1,055,811 4.8367 4.910 4.800 4.920 4.770 5.090 218,290 4.8367 1.87%
2022-02-08 0 4.820 4.820 4.840 4.820 5.230 492,000 2,412,910 4.9043 4.820 4.820 4.840 4.820 5.230 492,000 4.9043 -6.04%
2022-02-07 0 5.130 5.090 5.130 5.020 5.230 347,000 1,777,500 5.1225 5.130 5.090 5.130 5.020 5.230 347,000 5.1225 -1.91%
2022-02-04 0 5.230 5.230 5.250 5.200 5.660 507,000 2,697,700 5.3209 5.230 5.230 5.250 5.200 5.660 507,000 5.3209 -6.77%
2022-01-31 0 5.610 5.530 5.610 5.500 5.870 1,089,000 6,193,455 5.6873 5.610 5.530 5.610 5.500 5.870 1,089,000 5.6873 1.45%
2022-01-28 0 5.530 5.500 5.550 5.340 5.560 467,000 2,566,340 5.4954 5.530 5.500 5.550 5.340 5.560 467,000 5.4954 3.36%
2022-01-27 0 5.350 5.350 5.400 5.250 5.400 346,000 1,847,050 5.3383 5.350 5.350 5.400 5.250 5.400 346,000 5.3383 -0.74%
2022-01-26 0 5.390 5.390 5.400 5.290 5.430 3,358,000 18,407,220 5.4816 5.390 5.390 5.400 5.290 5.430 3,358,000 5.4816 1.70%
2022-01-25 0 5.300 5.280 5.290 5.180 5.400 2,335,000 12,709,630 5.4431 5.300 5.280 5.290 5.180 5.400 2,335,000 5.4431 -0.19%
2022-01-24 0 5.310 5.260 5.310 5.100 5.330 1,794,000 9,793,210 5.4589 5.310 5.260 5.310 5.100 5.330 1,794,000 5.4589 1.72%
2022-01-21 0 5.220 5.220 5.280 5.200 5.350 2,135,000 11,711,040 5.4853 5.220 5.220 5.280 5.200 5.350 2,135,000 5.4853 0.38%
2022-01-20 0 5.200 5.200 5.240 5.190 5.750 4,806,000 25,986,930 5.4072 5.200 5.200 5.240 5.190 5.750 4,806,000 5.4072 -1.33%
2022-01-19 0 5.270 5.240 5.270 5.240 5.500 2,109,000 11,578,290 5.4899 5.270 5.240 5.270 5.240 5.500 2,109,000 5.4899 -0.38%
2022-01-18 0 5.290 5.280 5.320 5.180 5.620 2,864,000 15,556,720 5.4318 5.290 5.280 5.320 5.180 5.620 2,864,000 5.4318 -1.49%
2022-01-17 0 5.370 5.370 5.470 5.160 5.500 2,311,000 12,650,320 5.4740 5.370 5.370 5.470 5.160 5.500 2,311,000 5.4740 -1.29%
2022-01-14 0 5.440 5.400 5.440 5.150 5.600 2,554,000 13,936,880 5.4569 5.440 5.400 5.440 5.150 5.600 2,554,000 5.4569 -2.86%
2022-01-13 0 5.600 5.600 5.620 5.200 5.980 5,222,000 28,887,650 5.5319 5.600 5.600 5.620 5.200 5.980 5,222,000 5.5319 -1.75%
2022-01-12 0 5.700 5.690 5.700 5.500 6.370 11,953,000 72,150,442 6.0362 5.700 5.690 5.700 5.500 6.370 11,953,000 6.0362 3.83%
2022-01-11 0 5.490 5.420 5.490 5.420 5.640 6,226,000 34,201,460 5.4933 5.490 5.420 5.490 5.420 5.640 6,226,000 5.4933 0.92%
2022-01-10 0 5.440 5.440 5.640 5.440 6.200 3,732,000 21,909,950 5.8708 5.440 5.440 5.640 5.440 6.200 3,732,000 5.8708 -8.88%
2022-01-07 0 5.970 5.880 5.970 5.320 6.080 3,761,000 21,816,320 5.8007 5.970 5.880 5.970 5.320 6.080 3,761,000 5.8007 8.94%
2022-01-06 0 5.480 5.420 5.480 5.150 5.720 2,363,000 12,548,680 5.3105 5.480 5.420 5.480 5.150 5.720 2,363,000 5.3105 1.67%
2022-01-05 0 5.390 5.310 5.390 5.290 5.790 2,412,000 13,207,140 5.4756 5.390 5.310 5.390 5.290 5.790 2,412,000 5.4756 -1.64%
2022-01-04 0 5.480 5.460 5.490 5.150 6.070 2,818,000 15,605,478 5.5378 5.480 5.460 5.490 5.150 6.070 2,818,000 5.5378 -4.70%
2022-01-03 0 5.750 5.750 5.780 5.550 6.200 3,151,000 18,286,350 5.8033 5.750 5.750 5.780 5.550 6.200 3,151,000 5.8033 -4.17%
2021-12-31 0 6.000 6.000 6.090 5.510 6.300 2,430,000 14,821,770 6.0995 6.000 6.000 6.090 5.510 6.300 2,430,000 6.0995 4.35%
2021-12-30 0 5.750 5.730 5.750 5.100 5.800 3,415,000 18,922,360 5.5410 5.750 5.730 5.750 5.100 5.800 3,415,000 5.5410 12.75%
2021-12-29 0 5.100 4.980 5.100 4.400 6.810 9,746,000 58,256,280 5.9775 5.100 4.980 5.100 4.400 6.810 9,746,000 5.9775 -21.54%
2021-12-28 0 6.500 6.400 6.500 5.450 6.520 6,062,000 37,467,970 6.1808 6.500 6.400 6.500 5.450 6.520 6,062,000 6.1808 12.26%
2021-12-24 0 5.790 5.790 5.800 5.200 5.880 4,852,000 26,894,610 5.5430 5.790 5.790 5.800 5.200 5.880 4,852,000 5.5430 11.56%
2021-12-23 0 5.190 5.100 5.190 4.900 5.450 1,483,000 7,587,640 5.1164 5.190 5.100 5.190 4.900 5.450 1,483,000 5.1164 1.76%
2021-12-22 0 5.100 5.100 5.110 4.450 5.500 5,383,000 26,845,060 4.9870 5.100 5.100 5.110 4.450 5.500 5,383,000 4.9870 6.03%
2021-12-21 0 4.810 4.810 4.840 4.300 5.950 14,572,000 75,092,220 5.1532 4.810 4.810 4.840 4.300 5.950 14,572,000 5.1532 5.71%
2021-12-20 0 4.550 4.550 4.560 2.680 4.800 14,299,000 54,947,550 3.8428 4.550 4.550 4.560 2.680 4.800 14,299,000 3.8428 74.33%
2021-12-17 0 2.610 2.610 2.620 2.200 2.720 2,933,000 7,480,500 2.5505 2.610 2.610 2.620 2.200 2.720 2,933,000 2.5505 19.18%
2021-12-16 0 2.190 2.190 2.230 2.160 2.250 4,771,000 10,504,700 2.2018 2.190 2.190 2.230 2.160 2.250 4,771,000 2.2018 0.46%
2021-12-15 0 2.180 2.180 2.190 2.180 2.220 319,000 700,430 2.1957 2.180 2.180 2.190 2.180 2.220 319,000 2.1957 -0.91%
2021-12-14 0 2.200 2.200 2.220 2.180 2.250 217,000 479,450 2.2094 2.200 2.200 2.220 2.180 2.250 217,000 2.2094 -0.90%
2021-12-13 0 2.220 2.200 2.240 2.180 2.250 6,798,000 15,092,313 2.2201 2.220 2.200 2.240 2.180 2.250 6,798,000 2.2201 0.00%
2021-12-10 0 2.220 2.210 2.240 2.180 2.310 4,970,000 11,178,030 2.2491 2.220 2.210 2.240 2.180 2.310 4,970,000 2.2491 0.45%
2021-12-09 0 2.210 2.210 2.240 2.170 2.390 6,238,000 14,259,900 2.2860 2.210 2.210 2.240 2.170 2.390 6,238,000 2.2860 -1.78%
2021-12-08 0 2.250 2.230 2.280 2.200 2.450 5,860,000 13,676,720 2.3339 2.250 2.230 2.280 2.200 2.450 5,860,000 2.3339 -6.25%
2021-12-07 0 2.400 2.400 2.460 2.380 2.530 4,628,000 11,333,830 2.4490 2.400 2.400 2.460 2.380 2.530 4,628,000 2.4490 -3.61%
2021-12-06 0 2.490 2.490 2.500 2.140 2.490 3,414,000 7,932,300 2.3235 2.490 2.490 2.500 2.140 2.490 3,414,000 2.3235 8.26%
2021-12-03 0 2.300 2.300 2.340 2.300 2.390 164,000 379,510 2.3141 2.300 2.300 2.340 2.300 2.390 164,000 2.3141 0.00%
2021-12-02 0 2.300 2.300 2.370 2.270 2.370 310,000 719,920 2.3223 2.300 2.300 2.370 2.270 2.370 310,000 2.3223 -2.13%
2021-12-01 0 2.350 2.310 2.380 2.280 2.480 150,000 349,440 2.3296 2.350 2.310 2.380 2.280 2.480 150,000 2.3296 2.17%
2021-11-30 0 2.300 2.300 2.440 2.300 2.350 425,000 984,350 2.3161 2.300 2.300 2.440 2.300 2.350 425,000 2.3161 -1.71%
2021-11-29 0 2.340 2.340 2.420 2.320 2.510 325,000 771,640 2.3743 2.340 2.340 2.420 2.320 2.510 325,000 2.3743 -0.85%
2021-11-26 0 2.360 2.360 2.390 2.240 2.450 674,000 1,588,260 2.3565 2.360 2.360 2.390 2.240 2.450 674,000 2.3565 1.29%
2021-11-25 0 2.330 2.330 2.370 2.310 2.390 131,000 306,390 2.3389 2.330 2.330 2.370 2.310 2.390 131,000 2.3389 -2.92%
2021-11-24 0 2.400 2.390 2.400 2.280 2.450 701,000 1,668,090 2.3796 2.400 2.390 2.400 2.280 2.450 701,000 2.3796 4.35%
2021-11-23 0 2.300 2.300 2.340 2.300 2.370 105,000 243,200 2.3162 2.300 2.300 2.340 2.300 2.370 105,000 2.3162 -3.77%
2021-11-22 0 2.390 2.370 2.390 2.280 2.400 381,000 893,190 2.3443 2.390 2.370 2.390 2.280 2.400 381,000 2.3443 3.46%
2021-11-19 0 2.310 2.310 2.350 2.300 2.380 225,000 522,490 2.3222 2.310 2.310 2.350 2.300 2.380 225,000 2.3222 -2.53%
2021-11-18 0 2.370 2.310 2.370 2.310 2.380 269,000 627,660 2.3333 2.370 2.310 2.370 2.310 2.380 269,000 2.3333 -0.42%
2021-11-17 0 2.380 2.350 2.380 2.290 2.380 305,000 717,360 2.3520 2.380 2.350 2.380 2.290 2.380 305,000 2.3520 0.85%
2021-11-16 0 2.360 2.360 2.370 2.350 2.400 274,000 647,670 2.3638 2.360 2.360 2.370 2.350 2.400 274,000 2.3638 -1.67%
2021-11-15 0 2.400 2.370 2.400 2.350 2.440 299,000 713,510 2.3863 2.400 2.370 2.400 2.350 2.440 299,000 2.3863 -1.64%
2021-11-12 0 2.440 2.380 2.440 2.360 2.450 303,000 725,410 2.3941 2.440 2.380 2.440 2.360 2.450 303,000 2.3941 1.67%
2021-11-11 0 2.400 2.400 2.480 2.390 2.450 275,000 665,120 2.4186 2.400 2.400 2.480 2.390 2.450 275,000 2.4186 -2.04%
2021-11-10 0 2.450 2.410 2.530 2.350 2.450 239,000 577,040 2.4144 2.450 2.410 2.530 2.350 2.450 239,000 2.4144 0.82%
2021-11-09 0 2.430 2.430 2.510 2.360 2.560 209,000 510,870 2.4444 2.430 2.430 2.510 2.360 2.560 209,000 2.4444 0.41%
2021-11-08 0 2.420 2.420 2.500 2.400 2.470 89,000 218,340 2.4533 2.420 2.420 2.500 2.400 2.470 89,000 2.4533 -0.41%
2021-11-05 0 2.430 2.430 2.460 2.410 2.510 370,000 908,070 2.4542 2.430 2.430 2.460 2.410 2.510 370,000 2.4542 0.41%
2021-11-04 0 2.420 2.420 2.480 2.420 2.500 321,000 789,370 2.4591 2.420 2.420 2.480 2.420 2.500 321,000 2.4591 -2.02%
2021-11-03 0 2.470 2.470 2.500 2.420 2.570 679,000 1,707,430 2.5146 2.470 2.470 2.500 2.420 2.570 679,000 2.5146 -3.89%
2021-11-02 0 2.570 2.550 2.570 2.480 2.720 728,000 1,872,520 2.5721 2.570 2.550 2.570 2.480 2.720 728,000 2.5721 3.63%
2021-11-01 0 2.480 2.480 2.500 2.420 2.580 494,000 1,243,280 2.5168 2.480 2.480 2.500 2.420 2.580 494,000 2.5168 0.00%
2021-10-29 0 2.480 2.480 2.530 2.360 2.540 665,000 1,627,520 2.4474 2.480 2.480 2.530 2.360 2.540 665,000 2.4474 5.08%
2021-10-28 0 2.360 2.360 2.400 2.350 2.440 440,000 1,055,250 2.3983 2.360 2.360 2.400 2.350 2.440 440,000 2.3983 -1.67%
2021-10-27 0 2.400 2.400 2.410 2.360 2.460 610,000 1,460,970 2.3950 2.400 2.400 2.410 2.360 2.460 610,000 2.3950 2.13%
2021-10-26 0 2.350 2.350 2.360 2.280 2.400 215,000 505,010 2.3489 2.350 2.350 2.360 2.280 2.400 215,000 2.3489 -2.08%
2021-10-25 0 2.400 2.400 2.450 2.380 2.450 217,000 526,170 2.4247 2.400 2.400 2.450 2.380 2.450 217,000 2.4247 -2.04%
2021-10-22 0 2.450 2.440 2.460 2.420 2.460 196,000 479,010 2.4439 2.450 2.440 2.460 2.420 2.460 196,000 2.4439 0.00%
2021-10-21 0 2.450 2.450 2.490 2.430 2.500 209,000 513,970 2.4592 2.450 2.450 2.490 2.430 2.500 209,000 2.4592 -2.00%
2021-10-20 0 2.500 2.500 2.510 2.480 2.570 419,000 1,051,580 2.5097 2.500 2.500 2.510 2.480 2.570 419,000 2.5097 -0.40%
2021-10-19 0 2.510 2.490 2.510 2.460 2.530 348,000 860,230 2.4719 2.510 2.490 2.510 2.460 2.530 348,000 2.4719 1.21%
2021-10-18 0 2.480 2.480 2.490 2.420 2.510 236,000 585,630 2.4815 2.480 2.480 2.490 2.420 2.510 236,000 2.4815 -0.80%
2021-10-15 0 2.500 2.490 2.500 2.420 2.600 570,000 1,418,400 2.4884 2.500 2.490 2.500 2.420 2.600 570,000 2.4884 0.40%
2021-10-12 0 2.490 2.490 2.500 2.430 2.540 350,000 869,490 2.4843 2.490 2.490 2.500 2.430 2.540 350,000 2.4843 -1.58%
2021-10-11 0 2.530 2.500 2.530 2.420 2.590 861,000 2,147,840 2.4946 2.530 2.500 2.530 2.420 2.590 861,000 2.4946 -0.78%
2021-10-08 0 2.550 2.550 2.590 2.310 2.730 3,544,000 9,010,040 2.5423 2.550 2.550 2.590 2.310 2.730 3,544,000 2.5423 8.97%
2021-10-07 0 2.340 2.330 2.350 2.260 2.350 328,000 760,960 2.3200 2.340 2.330 2.350 2.260 2.350 328,000 2.3200 2.18%
2021-10-06 0 2.290 2.290 2.310 2.280 2.340 389,000 893,150 2.2960 2.290 2.290 2.310 2.280 2.340 389,000 2.2960 -1.29%
2021-10-05 0 2.320 2.280 2.340 2.270 2.340 431,000 987,790 2.2919 2.320 2.280 2.340 2.270 2.340 431,000 2.2919 0.00%
2021-10-04 0 2.320 2.300 2.330 2.280 2.340 297,000 681,880 2.2959 2.320 2.300 2.330 2.280 2.340 297,000 2.2959 -0.85%
2021-09-30 0 2.340 2.310 2.340 2.280 2.520 6,525,000 15,466,740 2.3704 2.340 2.310 2.340 2.280 2.520 6,525,000 2.3704 -7.14%
2021-09-29 0 2.520 2.520 2.530 2.240 2.560 3,014,000 7,214,140 2.3935 2.520 2.520 2.530 2.240 2.560 3,014,000 2.3935 5.00%
2021-09-28 0 2.400 2.410 2.420 2.300 2.830 3,205,000 8,150,380 2.5430 2.400 2.410 2.420 2.300 2.830 3,205,000 2.5430 -13.04%
2021-09-27 0 2.760 2.760 2.800 2.700 3.500 2,743,000 8,142,600 2.9685 2.760 2.760 2.800 2.700 3.500 2,743,000 2.9685 -23.97%
2021-09-24 0 3.630 3.580 3.660 3.590 3.750 156,000 569,380 3.6499 3.630 3.580 3.660 3.590 3.750 156,000 3.6499 -1.36%
2021-09-23 0 3.680 3.500 3.690 3.530 3.690 86,000 311,790 3.6255 3.680 3.500 3.690 3.530 3.690 86,000 3.6255 1.66%
2021-09-21 0 3.620 3.580 3.690 3.400 3.790 187,000 670,390 3.5850 3.620 3.580 3.690 3.400 3.790 187,000 3.5850 4.62%
2021-09-20 0 3.460 3.430 3.470 3.420 3.630 188,000 655,690 3.4877 3.460 3.430 3.470 3.420 3.630 188,000 3.4877 -6.23%
2021-09-17 0 3.690 3.690 3.800 3.680 3.900 276,000 1,036,570 3.7557 3.690 3.690 3.800 3.680 3.900 276,000 3.7557 -5.38%
2021-09-16 0 3.900 3.890 3.900 3.610 3.980 263,000 979,190 3.7232 3.900 3.890 3.900 3.610 3.980 263,000 3.7232 5.41%
2021-09-15 0 3.700 3.600 3.700 3.570 3.780 688,000 2,495,410 3.6270 3.700 3.600 3.700 3.570 3.780 688,000 3.6270 -2.37%
2021-09-14 0 3.790 3.730 3.800 3.670 3.940 883,000 3,347,710 3.7913 3.790 3.730 3.800 3.670 3.940 883,000 3.7913 -5.25%
2021-09-13 0 4.000 3.970 4.000 3.900 4.280 3,746,000 14,099,670 3.7639 4.000 3.970 4.000 3.900 4.280 3,746,000 3.7639 -7.83%
2021-09-10 0 4.340 4.340 4.430 4.300 4.360 165,000 716,500 4.3424 4.340 4.340 4.430 4.300 4.360 165,000 4.3424 1.40%
2021-09-09 0 4.280 4.260 4.280 4.260 4.400 380,000 1,631,320 4.2929 4.280 4.260 4.280 4.260 4.400 380,000 4.2929 -4.89%
2021-09-08 0 4.500 4.410 4.500 4.400 4.580 134,000 598,420 4.4658 4.500 4.410 4.500 4.400 4.580 134,000 4.4658 -0.66%
2021-09-07 0 4.530 4.500 4.560 4.400 4.560 131,000 589,960 4.5035 4.530 4.500 4.560 4.400 4.560 131,000 4.5035 -1.09%
2021-09-06 0 4.580 4.560 4.580 4.270 4.670 359,000 1,598,880 4.4537 4.580 4.560 4.580 4.270 4.670 359,000 4.4537 5.29%
2021-09-03 0 4.350 4.350 4.410 4.300 4.520 882,000 3,848,920 4.3639 4.350 4.350 4.410 4.300 4.520 882,000 4.3639 -3.33%
2021-09-02 0 4.500 4.480 4.560 4.440 4.650 312,000 1,412,510 4.5273 4.500 4.480 4.560 4.440 4.650 312,000 4.5273 -3.23%
2021-09-01 0 4.650 4.600 4.650 4.450 4.660 275,000 1,248,990 4.5418 4.650 4.600 4.650 4.450 4.660 275,000 4.5418 1.53%
2021-08-31 0 4.580 4.580 4.640 4.410 4.860 1,002,000 4,628,170 4.6189 4.580 4.580 4.640 4.410 4.860 1,002,000 4.6189 -6.53%
2021-08-30 0 4.900 4.900 4.920 4.900 5.150 695,000 3,434,390 4.9416 4.900 4.900 4.920 4.900 5.150 695,000 4.9416 -6.31%
2021-08-27 0 5.230 5.230 5.300 5.220 5.500 121,000 637,790 5.2710 5.230 5.230 5.300 5.220 5.500 121,000 5.2710 -2.61%
2021-08-26 0 5.370 5.370 5.380 5.180 5.410 214,000 1,137,410 5.3150 5.370 5.370 5.380 5.180 5.410 214,000 5.3150 5.09%
2021-08-25 0 5.110 5.130 5.150 5.020 5.350 145,000 741,170 5.1115 5.110 5.130 5.150 5.020 5.350 145,000 5.1115 -1.16%
2021-08-24 0 5.170 5.170 5.330 5.060 5.300 194,000 1,003,220 5.1712 5.170 5.170 5.330 5.060 5.300 194,000 5.1712 1.37%
2021-08-23 0 5.100 5.050 5.100 5.000 5.200 88,000 447,070 5.0803 5.100 5.050 5.100 5.000 5.200 88,000 5.0803 1.59%
2021-08-20 0 5.020 5.020 5.050 5.000 5.130 288,000 1,453,620 5.0473 5.020 5.020 5.050 5.000 5.130 288,000 5.0473 -2.90%
2021-08-19 0 5.170 5.110 5.170 5.000 5.200 135,000 689,160 5.1049 5.170 5.110 5.170 5.000 5.200 135,000 5.1049 1.37%
2021-08-18 0 5.100 5.100 5.280 5.100 5.360 256,000 1,332,420 5.2048 5.100 5.100 5.280 5.100 5.360 256,000 5.2048 -7.27%
2021-08-17 0 5.500 5.270 5.500 4.950 5.500 951,000 4,828,930 5.0777 5.500 5.270 5.500 4.950 5.500 951,000 5.0777 2.80%
2021-08-16 0 5.350 5.350 5.450 5.350 5.680 231,000 1,265,370 5.4778 5.350 5.350 5.450 5.350 5.680 231,000 5.4778 -6.14%
2021-08-13 0 5.700 5.640 5.700 5.620 5.820 211,000 1,207,200 5.7213 5.700 5.640 5.700 5.620 5.820 211,000 5.7213 -2.23%
2021-08-12 0 5.830 5.800 5.820 5.720 5.880 282,000 1,632,550 5.7892 5.830 5.800 5.820 5.720 5.880 282,000 5.7892 -1.02%
2021-08-11 0 5.890 5.840 5.890 5.820 5.900 200,000 1,172,250 5.8613 5.890 5.840 5.890 5.820 5.900 200,000 5.8613 0.17%
2021-08-10 0 5.880 5.880 5.980 5.720 5.980 360,000 2,116,030 5.8779 5.880 5.880 5.980 5.720 5.980 360,000 5.8779 1.38%
2021-08-09 0 5.800 5.800 5.930 5.780 5.930 349,000 2,034,790 5.8303 5.800 5.800 5.930 5.780 5.930 349,000 5.8303 -1.36%
2021-08-06 0 5.880 5.880 5.980 5.730 6.150 751,000 4,437,790 5.9092 5.880 5.880 5.980 5.730 6.150 751,000 5.9092 -1.67%
2021-08-05 0 5.980 5.980 6.030 5.960 6.170 567,000 3,415,830 6.0244 5.980 5.980 6.030 5.960 6.170 567,000 6.0244 -3.08%
2021-08-04 0 6.170 6.170 6.300 6.120 6.440 259,000 1,630,800 6.2965 6.170 6.170 6.300 6.120 6.440 259,000 6.2965 -1.44%
2021-08-03 0 6.260 6.250 6.260 6.250 6.690 296,000 1,894,410 6.4000 6.260 6.250 6.260 6.250 6.690 296,000 6.4000 -2.03%
2021-08-02 0 6.390 6.390 6.480 6.320 6.800 355,000 2,286,560 6.4410 6.390 6.390 6.480 6.320 6.800 355,000 6.4410 -6.03%
2021-07-30 0 6.800 6.750 6.800 6.350 6.800 818,000 5,467,190 6.6836 6.800 6.750 6.800 6.350 6.800 818,000 6.6836 5.59%
2021-07-29 0 6.440 6.390 6.440 6.210 6.480 483,000 3,085,400 6.3880 6.440 6.390 6.440 6.210 6.480 483,000 6.3880 4.21%
2021-07-28 0 6.180 6.180 6.240 5.830 6.260 466,000 2,854,480 6.1255 6.180 6.180 6.240 5.830 6.260 466,000 6.1255 -0.96%
2021-07-27 0 6.240 5.980 6.240 5.830 6.240 1,065,000 6,349,670 5.9621 6.240 5.980 6.240 5.830 6.240 1,065,000 5.9621 2.13%
2021-07-26 0 6.110 6.110 6.120 6.020 6.430 906,000 5,531,170 6.1050 6.110 6.110 6.120 6.020 6.430 906,000 6.1050 -3.93%
2021-07-23 0 6.360 6.330 6.360 6.210 6.630 751,000 4,773,460 6.3561 6.360 6.330 6.360 6.210 6.630 751,000 6.3561 -4.50%
2021-07-22 0 6.660 6.630 6.660 6.510 6.800 489,000 3,259,530 6.6657 6.660 6.630 6.660 6.510 6.800 489,000 6.6657 2.30%
2021-07-21 0 6.510 6.510 6.650 6.510 6.950 528,000 3,546,150 6.7162 6.510 6.510 6.650 6.510 6.950 528,000 6.7162 -4.26%
2021-07-20 0 6.800 6.790 6.890 6.720 7.400 1,223,000 8,473,620 6.9286 6.800 6.790 6.890 6.720 7.400 1,223,000 6.9286 -6.85%
2021-07-19 0 7.300 7.250 7.300 6.800 7.320 985,000 7,047,420 7.1547 7.300 7.250 7.300 6.800 7.320 985,000 7.1547 2.53%
2021-07-16 0 7.120 7.120 7.180 7.000 7.800 3,933,000 29,219,780 7.4294 7.120 7.120 7.180 7.000 7.800 3,933,000 7.4294 -0.28%
2021-07-15 0 7.140 7.110 7.140 6.380 7.200 3,300,000 22,883,885 6.9345 7.140 7.110 7.140 6.380 7.200 3,300,000 6.9345 12.44%
2021-07-14 0 6.350 6.350 6.400 6.310 6.460 332,000 2,114,770 6.3698 6.350 6.350 6.400 6.310 6.460 332,000 6.3698 -1.70%
2021-07-13 0 6.460 6.460 6.570 6.240 6.600 819,000 5,262,160 6.4251 6.460 6.460 6.570 6.240 6.600 819,000 6.4251 2.87%
2021-07-12 0 6.280 6.280 6.300 6.210 6.400 231,000 1,453,970 6.2942 6.280 6.280 6.300 6.210 6.400 231,000 6.2942 0.48%
2021-07-09 0 6.250 6.190 6.250 6.100 6.420 163,000 1,008,500 6.1871 6.250 6.190 6.250 6.100 6.420 163,000 6.1871 0.00%
2021-07-08 0 6.250 6.160 6.250 6.050 6.390 528,000 3,245,780 6.1473 6.250 6.160 6.250 6.050 6.390 528,000 6.1473 0.81%
2021-07-07 0 6.200 6.200 6.280 6.020 6.460 747,000 4,591,960 6.1472 6.200 6.200 6.280 6.020 6.460 747,000 6.1472 -1.27%
2021-07-06 0 6.280 6.270 6.280 6.250 6.510 899,000 5,697,680 6.3378 6.280 6.270 6.280 6.250 6.510 899,000 6.3378 -0.32%
2021-07-05 0 6.300 6.270 6.300 6.250 6.470 522,000 3,313,140 6.3470 6.300 6.270 6.300 6.250 6.470 522,000 6.3470 -0.16%
2021-07-02 0 6.310 6.250 6.310 6.230 6.320 500,000 3,129,940 6.2599 6.310 6.250 6.310 6.230 6.320 500,000 6.2599 1.28%
2021-06-30 0 6.230 6.230 6.240 6.210 6.450 822,000 5,156,840 6.2735 6.230 6.230 6.240 6.210 6.450 822,000 6.2735 -3.41%
2021-06-29 0 6.450 6.310 6.450 6.250 6.650 849,000 5,435,505 6.4022 6.450 6.310 6.450 6.250 6.650 849,000 6.4022 0.00%
2021-06-28 0 6.450 6.450 6.500 6.430 6.890 1,095,000 7,178,310 6.5555 6.450 6.450 6.500 6.430 6.890 1,095,000 6.5555 -5.15%
2021-06-25 0 6.800 6.740 6.800 6.580 6.810 1,787,000 11,994,100 6.7119 6.800 6.740 6.800 6.580 6.810 1,787,000 6.7119 2.26%
2021-06-24 0 6.650 6.650 6.800 6.580 7.060 7,634,000 48,627,920 6.3699 6.650 6.650 6.800 6.580 7.060 7,634,000 6.3699 -5.81%
2021-06-23 0 7.060 7.050 7.110 6.700 7.200 620,000 4,313,370 6.9570 7.060 7.050 7.110 6.700 7.200 620,000 6.9570 1.44%
2021-06-22 0 6.960 6.960 7.000 6.580 7.170 609,200 4,195,125 6.8863 6.960 6.960 7.000 6.580 7.170 609,200 6.8863 3.11%
2021-06-21 0 6.750 6.710 6.770 6.620 7.180 1,383,000 9,324,160 6.7420 6.750 6.710 6.770 6.620 7.180 1,383,000 6.7420 -5.99%
2021-06-18 0 7.180 7.180 7.310 7.070 7.590 1,610,000 11,648,090 7.2348 7.180 7.180 7.310 7.070 7.590 1,610,000 7.2348 -3.88%
2021-06-17 0 7.470 7.470 7.550 7.360 7.720 1,176,000 8,836,420 7.5140 7.470 7.470 7.550 7.360 7.720 1,176,000 7.5140 1.49%
2021-06-16 0 7.360 7.360 7.650 7.100 7.810 1,503,000 11,183,510 7.4408 7.360 7.360 7.650 7.100 7.810 1,503,000 7.4408 -3.41%
2021-06-15 0 7.620 7.610 7.800 7.530 8.110 996,290 7,704,705 7.7334 7.620 7.610 7.800 7.530 8.110 996,290 7.7334 -6.04%
2021-06-11 0 8.110 8.080 8.110 7.910 8.600 867,000 7,110,340 8.2011 8.110 8.080 8.110 7.910 8.600 867,000 8.2011 -3.45%
2021-06-10 0 8.400 8.400 8.480 8.400 8.660 273,000 2,312,670 8.4713 8.400 8.400 8.480 8.400 8.660 273,000 8.4713 0.48%
2021-06-09 0 8.360 8.360 8.420 8.310 8.850 464,000 3,934,400 8.4793 8.360 8.360 8.420 8.310 8.850 464,000 8.4793 -3.91%
2021-06-08 0 8.700 8.700 8.740 8.410 8.960 609,000 5,311,090 8.7210 8.700 8.700 8.740 8.410 8.960 609,000 8.7210 1.16%
2021-06-07 0 8.600 8.600 8.670 8.280 9.110 939,000 8,035,860 8.5579 8.600 8.600 8.670 8.280 9.110 939,000 8.5579 -3.15%
2021-06-04 0 8.880 8.880 8.980 8.880 9.820 3,005,000 27,348,110 9.1009 8.880 8.880 8.980 8.880 9.820 3,005,000 9.1009 -9.57%
2021-06-03 0 9.820 9.650 9.820 9.500 10.22 2,516,000 24,335,560 9.6723 9.820 9.650 9.820 9.500 10.22 2,516,000 9.6723 -2.77%
2021-06-02 0 10.10 10.00 10.10 9.880 10.88 2,844,000 29,146,830 10.249 10.10 10.00 10.10 9.880 10.88 2,844,000 10.249 -3.44%
2021-06-01 0 10.46 10.46 10.48 10.42 11.28 2,674,000 28,664,600 10.720 10.46 10.46 10.48 10.42 11.28 2,674,000 10.720 -6.94%
2021-05-31 0 11.24 10.88 11.24 10.46 11.26 4,402,000 47,935,900 10.890 11.24 10.88 11.24 10.46 11.26 4,402,000 10.890 3.31%
2021-05-28 0 10.88 10.68 10.88 10.30 11.06 2,343,000 25,361,740 10.824 10.88 10.68 10.88 10.30 11.06 2,343,000 10.824 0.18%
2021-05-27 0 10.86 10.86 10.90 10.78 11.46 3,233,000 35,845,640 11.087 10.86 10.86 10.90 10.78 11.46 3,233,000 11.087 -1.63%
2021-05-26 0 11.04 10.96 11.04 10.86 11.58 2,574,000 28,632,340 11.124 11.04 10.96 11.04 10.86 11.58 2,574,000 11.124 -4.17%
2021-05-25 0 11.52 11.30 11.52 10.82 11.76 2,945,000 33,195,920 11.272 11.52 11.30 11.52 10.82 11.76 2,945,000 11.272 0.88%
2021-05-24 0 11.42 11.30 11.48 10.66 11.68 1,589,000 18,017,580 11.339 11.42 11.30 11.48 10.66 11.68 1,589,000 11.339 3.25%
2021-05-21 0 11.06 11.06 11.14 10.16 11.18 1,265,000 13,718,180 10.844 11.06 11.06 11.14 10.16 11.18 1,265,000 10.844 9.50%
2021-05-20 0 10.10 10.00 10.18 9.150 10.10 949,000 9,111,340 9.6010 10.10 10.00 10.18 9.150 10.10 949,000 9.6010 6.32%
2021-05-18 0 9.500 9.360 9.500 9.270 10.00 2,373,000 22,651,180 9.5454 9.500 9.360 9.500 9.270 10.00 2,373,000 9.5454 -1.86%
2021-05-17 0 9.680 9.680 9.700 9.340 11.18 2,446,000 24,829,240 10.151 9.680 9.680 9.700 9.340 11.18 2,446,000 10.151 -2.91%
2021-05-14 0 9.970 9.910 9.980 9.860 11.62 2,542,000 26,668,260 10.491 9.970 9.910 9.980 9.860 11.62 2,542,000 10.491 -14.20%
2021-05-13 0 11.62 11.62 11.72 10.92 11.96 1,583,000 18,299,170 11.560 11.62 11.62 11.72 10.92 11.96 1,583,000 11.560 -3.01%
2021-05-12 0 11.98 11.98 12.20 11.54 12.46 1,952,000 23,394,980 11.985 11.98 11.98 12.20 11.54 12.46 1,952,000 11.985 -2.28%
2021-05-11 0 12.26 12.14 12.26 11.92 12.46 2,035,000 24,536,400 12.057 12.26 12.14 12.26 11.92 12.46 2,035,000 12.057 2.00%
2021-05-10 0 12.02 11.98 12.02 11.98 12.60 1,221,000 14,890,160 12.195 12.02 11.98 12.02 11.98 12.60 1,221,000 12.195 0.17%
2021-05-07 0 12.00 11.94 12.00 11.70 13.02 1,341,000 16,175,660 12.062 12.00 11.94 12.00 11.70 13.02 1,341,000 12.062 -8.40%
2021-05-06 0 13.10 13.10 13.12 12.90 13.66 165,000 2,157,660 13.077 13.10 13.10 13.12 12.90 13.66 165,000 13.077 -3.96%
2021-05-05 0 13.64 13.56 13.64 12.98 13.80 715,000 9,697,100 13.562 13.64 13.56 13.64 12.98 13.80 715,000 13.562 5.08%
2021-05-04 0 12.98 12.98 13.14 12.90 13.10 277,000 3,599,220 12.994 12.98 12.98 13.14 12.90 13.10 277,000 12.994 1.41%
2021-05-03 0 12.80 12.80 12.88 12.32 14.42 916,000 11,829,620 12.914 12.80 12.80 12.88 12.32 14.42 916,000 12.914 -11.72%
2021-04-30 0 14.50 14.50 14.64 14.38 15.30 450,000 6,614,940 14.700 14.50 14.50 14.64 14.38 15.30 450,000 14.700 -3.97%
2021-04-29 0 15.10 15.04 15.10 14.00 15.28 1,277,500 19,251,080 15.069 15.10 15.04 15.10 14.00 15.28 1,277,500 15.069 8.01%
2021-04-28 0 13.98 13.98 14.10 13.84 14.20 227,000 3,177,860 13.999 13.98 13.98 14.10 13.84 14.20 227,000 13.999 -1.96%
2021-04-27 0 14.26 14.26 14.32 13.92 14.64 376,000 5,372,020 14.287 14.26 14.26 14.32 13.92 14.64 376,000 14.287 0.71%
2021-04-26 0 14.16 14.16 14.40 13.48 15.20 1,924,000 27,842,780 14.471 14.16 14.16 14.40 13.48 15.20 1,924,000 14.471 5.04%
2021-04-23 0 13.48 13.30 13.48 12.80 13.48 207,000 2,710,740 13.095 13.48 13.30 13.48 12.80 13.48 207,000 13.095 2.12%
2021-04-22 0 13.20 13.04 13.24 12.72 13.90 176,000 2,326,820 13.221 13.20 13.04 13.24 12.72 13.90 176,000 13.221 -2.80%
2021-04-21 0 13.58 13.48 13.58 13.42 14.00 198,200 2,709,540 13.671 13.58 13.48 13.58 13.42 14.00 198,200 13.671 -1.59%
2021-04-20 0 13.80 13.68 13.80 13.20 14.00 563,000 7,717,620 13.708 13.80 13.68 13.80 13.20 14.00 563,000 13.708 4.55%
2021-04-19 0 13.20 13.20 13.22 12.38 13.20 266,500 3,421,430 12.838 13.20 13.20 13.22 12.38 13.20 266,500 12.838 6.62%
2021-04-16 0 12.38 12.36 12.38 12.26 12.62 85,500 1,058,910 12.385 12.38 12.36 12.38 12.26 12.62 85,500 12.385 0.16%
2021-04-15 0 12.36 12.28 12.38 12.00 12.36 133,000 1,625,900 12.225 12.36 12.28 12.38 12.00 12.36 133,000 12.225 0.49%
2021-04-14 0 12.30 12.26 12.30 11.90 12.72 232,000 2,855,200 12.307 12.30 12.26 12.30 11.90 12.72 232,000 12.307 2.50%
2021-04-13 0 12.00 11.92 12.02 11.82 12.16 86,000 1,031,220 11.991 12.00 11.92 12.02 11.82 12.16 86,000 11.991 -0.66%
2021-04-12 0 12.08 12.00 12.14 12.08 12.50 209,000 2,557,320 12.236 12.08 12.00 12.14 12.08 12.50 209,000 12.236 -3.21%
2021-04-09 0 12.48 12.46 12.68 11.96 12.98 409,000 5,113,040 12.501 12.48 12.46 12.68 11.96 12.98 409,000 12.501 -2.80%
2021-04-08 0 12.84 12.84 12.90 12.48 13.22 441,000 5,701,940 12.930 12.84 12.84 12.90 12.48 13.22 441,000 12.930 3.38%
2021-04-07 0 12.42 12.40 12.42 12.16 13.40 987,000 12,378,040 12.541 12.42 12.40 12.42 12.16 13.40 987,000 12.541 -7.59%
2021-04-01 0 13.44 13.42 13.68 13.04 14.74 2,770,000 38,610,581 13.939 13.44 13.42 13.68 13.04 14.74 2,770,000 13.939 -9.68%
2021-03-31 0 14.88 14.70 14.88 12.12 14.88 8,530,000 118,636,860 13.908 14.88 14.70 14.88 12.12 14.88 8,530,000 13.908 13.07%
2021-03-30 0 13.16 13.14 13.16 10.60 13.44 6,711,600 84,624,818 12.609 13.16 13.14 13.16 10.60 13.44 6,711,600 12.609 22.08%
2021-03-29 0 10.78 10.50 10.78 10.00 10.80 1,822,000 19,309,340 10.598 10.78 10.50 10.78 10.00 10.80 1,822,000 10.598 5.89%
2021-03-26 0 10.18 10.18 10.20 9.420 10.50 1,406,000 14,360,250 10.214 10.18 10.18 10.20 9.420 10.50 1,406,000 10.214 8.07%
2021-03-25 0 9.420 9.420 9.460 8.810 9.460 703,000 6,534,570 9.2953 9.420 9.420 9.460 8.810 9.460 703,000 9.2953 7.05%
2021-03-24 0 8.800 8.550 8.800 8.530 8.920 328,000 2,858,430 8.7147 8.800 8.550 8.800 8.530 8.920 328,000 8.7147 -1.57%
2021-03-23 0 8.940 8.940 8.980 8.820 9.080 447,000 3,989,530 8.9251 8.940 8.940 8.980 8.820 9.080 447,000 8.9251 -0.67%
2021-03-22 0 9.000 9.000 9.050 8.900 9.130 345,000 3,102,610 8.9931 9.000 9.000 9.050 8.900 9.130 345,000 8.9931 -0.33%
2021-03-19 0 9.030 9.030 9.080 8.760 9.080 465,000 4,155,640 8.9369 9.030 9.030 9.080 8.760 9.080 465,000 8.9369 0.33%
2021-03-18 0 9.000 8.910 9.030 8.710 9.540 1,061,000 9,486,790 8.9414 9.000 8.910 9.030 8.710 9.540 1,061,000 8.9414 -3.64%
2021-03-17 0 9.340 9.280 9.350 8.820 9.900 1,896,000 17,596,950 9.2811 9.340 9.280 9.350 8.820 9.900 1,896,000 9.2811 -5.66%
2021-03-16 0 9.900 9.860 9.900 9.800 10.78 908,895 9,236,483 10.162 9.900 9.860 9.900 9.800 10.78 908,895 10.162 -6.25%
2021-03-15 0 10.56 10.56 10.58 10.26 10.80 2,033,000 21,449,180 10.551 10.56 10.56 10.58 10.26 10.80 2,033,000 10.551 0.96%
2021-03-12 0 10.46 10.36 10.46 9.970 10.70 1,491,000 15,475,580 10.379 10.46 10.36 10.46 9.970 10.70 1,491,000 10.379 3.77%
2021-03-11 0 10.08 10.02 10.08 9.400 10.26 1,208,600 11,905,220 9.8504 10.08 10.02 10.08 9.400 10.26 1,208,600 9.8504 1.41%
2021-03-10 0 9.940 9.930 9.940 9.900 10.42 679,000 6,868,620 10.116 9.940 9.930 9.940 9.900 10.42 679,000 10.116 1.53%
2021-03-09 0 9.790 9.730 9.790 9.210 10.00 606,000 5,863,730 9.6761 9.790 9.730 9.790 9.210 10.00 606,000 9.6761 -2.10%
2021-03-08 0 10.00 10.02 10.04 9.850 10.26 863,000 8,634,626 10.005 10.00 10.02 10.04 9.850 10.26 863,000 10.005 1.83%
2021-03-05 0 9.820 9.800 9.820 9.620 10.38 1,908,000 18,968,295 9.9415 9.820 9.800 9.820 9.620 10.38 1,908,000 9.9415 1.13%
2021-03-04 0 9.710 9.760 9.800 9.600 9.900 1,114,000 10,778,690 9.6757 9.710 9.760 9.800 9.600 9.900 1,114,000 9.6757 0.10%
2021-03-03 0 9.700 9.700 9.710 9.250 9.960 2,548,000 24,891,270 9.7689 9.700 9.700 9.710 9.250 9.960 2,548,000 9.7689 4.30%
2021-03-02 0 9.300 9.250 9.300 9.200 10.40 2,115,528 20,379,000 9.6331 9.300 9.250 9.300 9.200 10.40 2,115,528 9.6331 -6.81%
2021-03-01 0 9.980 9.980 10.00 9.580 10.90 4,747,400 49,131,740 10.349 9.980 9.980 10.00 9.580 10.90 4,747,400 10.349 2.89%
2021-02-26 0 9.700 9.600 9.750 8.100 10.40 12,254,400 116,913,154 9.5405 9.700 9.600 9.750 8.100 10.40 12,254,400 9.5405 10.23%
2021-02-25 0 8.800 8.790 8.800 7.850 9.000 7,992,550 67,724,348 8.4734 8.800 8.790 8.800 7.850 9.000 7,992,550 8.4734 9.59%
2021-02-24 0 8.030 8.000 8.040 7.750 8.180 4,393,700 35,209,802 8.0137 8.030 8.000 8.040 7.750 8.180 4,393,700 8.0137 0.63%
2021-02-23 0 7.980 7.970 7.980 7.320 8.100 3,055,800 24,114,051 7.8912 7.980 7.970 7.980 7.320 8.100 3,055,800 7.8912 6.12%
2021-02-22 0 7.520 7.520 7.530 7.310 7.960 2,617,200 20,431,998 7.8068 7.520 7.520 7.530 7.310 7.960 2,617,200 7.8068 0.27%
2021-02-19 0 7.500 7.500 7.540 7.230 7.600 1,633,000 12,187,640 7.4633 7.500 7.500 7.540 7.230 7.600 1,633,000 7.4633 3.45%
2021-02-18 0 7.250 7.250 7.290 7.110 7.800 2,503,300 18,256,324 7.2929 7.250 7.250 7.290 7.110 7.800 2,503,300 7.2929 -6.81%
2021-02-17 0 7.780 7.780 7.790 7.680 8.780 39,098,000 270,487,600 6.9182 7.780 7.780 7.790 7.680 8.780 39,098,000 6.9182 5.42%
2021-02-16 0 7.380 7.380 7.390 6.560 7.600 6,088,000 44,403,460 7.2936 7.380 7.380 7.390 6.560 7.600 6,088,000 7.2936 13.02%
2021-02-11 0 6.530 6.500 6.530 6.400 6.550 369,000 2,394,410 6.4889 6.530 6.500 6.530 6.400 6.550 369,000 6.4889 0.93%
2021-02-10 0 6.470 6.470 6.480 6.430 6.680 837,000 5,454,810 6.5171 6.470 6.470 6.480 6.430 6.680 837,000 6.5171 -0.92%
2021-02-09 0 6.530 6.510 6.540 6.440 6.650 723,000 4,739,150 6.5548 6.530 6.510 6.540 6.440 6.650 723,000 6.5548 -1.21%
2021-02-08 0 6.610 6.570 6.610 6.150 6.800 1,467,500 9,531,250 6.4949 6.610 6.570 6.610 6.150 6.800 1,467,500 6.4949 5.09%
2021-02-05 0 6.290 6.250 6.300 6.100 6.570 1,329,000 8,328,850 6.2670 6.290 6.250 6.300 6.100 6.570 1,329,000 6.2670 -2.02%
2021-02-04 0 6.420 6.420 6.480 6.350 6.830 1,924,000 12,543,560 6.5195 6.420 6.420 6.480 6.350 6.830 1,924,000 6.5195 -3.60%
2021-02-03 0 6.660 6.660 6.680 6.110 6.900 3,807,000 25,143,210 6.6045 6.660 6.660 6.680 6.110 6.900 3,807,000 6.6045 9.18%
2021-02-02 0 6.100 6.100 6.200 6.050 6.310 1,167,600 7,242,141 6.2026 6.100 6.100 6.200 6.050 6.310 1,167,600 6.2026 0.99%
2021-02-01 0 6.040 6.040 6.090 5.910 6.150 914,000 5,516,390 6.0354 6.040 6.040 6.090 5.910 6.150 914,000 6.0354 -0.98%
2021-01-29 0 6.100 6.100 6.110 5.850 6.400 2,238,000 13,715,040 6.1283 6.100 6.100 6.110 5.850 6.400 2,238,000 6.1283 -0.49%
2021-01-28 0 6.130 6.120 6.150 6.100 6.580 1,860,631 11,684,110 6.2796 6.130 6.120 6.150 6.100 6.580 1,860,631 6.2796 -3.77%
2021-01-27 0 6.370 6.360 6.370 6.140 6.870 4,965,000 31,523,890 6.3492 6.370 6.360 6.370 6.140 6.870 4,965,000 6.3492 -4.21%
2021-01-26 0 6.650 6.650 6.660 6.540 7.120 3,647,400 24,392,812 6.6877 6.650 6.650 6.660 6.540 7.120 3,647,400 6.6877 -6.60%
2021-01-25 0 7.120 7.120 7.150 7.100 7.400 2,394,000 17,180,380 7.1764 7.120 7.120 7.150 7.100 7.400 2,394,000 7.1764 -3.78%
2021-01-22 0 7.400 7.360 7.400 7.300 7.700 4,608,631 34,529,590 7.4924 7.400 7.360 7.400 7.300 7.700 4,608,631 7.4924 3.79%
2021-01-21 0 7.130 7.130 7.140 7.130 7.530 3,742,615 27,040,363 7.2250 7.130 7.130 7.140 7.130 7.530 3,742,615 7.2250 -5.19%
2021-01-20 0 7.520 7.520 7.540 7.340 7.950 5,742,700 43,677,781 7.6058 7.520 7.520 7.540 7.340 7.950 5,742,700 7.6058 1.35%
2021-01-19 0 7.420 7.410 7.420 7.020 8.150 11,195,000 85,029,182 7.5953 7.420 7.410 7.420 7.020 8.150 11,195,000 7.5953 -1.46%
2021-01-18 0 7.530 7.530 7.540 7.430 10.68 30,745,100 267,904,756 8.7137 7.530 7.530 7.540 7.430 10.68 30,745,100 8.7137 -30.28%
2021-01-15 0 10.80 10.80 10.82 6.100 11.36 297,221,780 2,498,404,116 8.4059 10.80 10.80 10.82 6.100 11.36 297,221,780 8.4059

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top