Roiserv Lifestyle Services Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02146  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 1.410 1.370 1.410 1.370 1.410 20,000 27,580 1.3790 1.410 1.370 1.410 1.370 1.410 20,000 1.3790 -3.42%
2025-12-30 0 1.460 1.380 1.530 1.340 1.460 68,500 94,875 1.3850 1.460 1.380 1.530 1.340 1.460 68,500 1.3850 -2.67%
2025-12-29 0 1.500 1.360 1.540 1.500 1.550 1,000 1,525 1.5250 1.500 1.360 1.540 1.500 1.550 1,000 1.5250 0.00%
2025-12-24 0 1.500 1.410 1.550 - - 0 0 - 1.500 1.410 1.550 - - 0 - 0.00%
2025-12-23 0 1.500 1.400 1.500 1.400 1.500 83,500 119,855 1.4354 1.500 1.400 1.500 1.400 1.500 83,500 1.4354 0.00%
2025-12-22 0 1.500 1.370 1.500 - - 0 0 - 1.500 1.370 1.500 - - 0 - 0.00%
2025-12-19 0 1.500 1.360 1.500 1.360 1.500 56,000 77,240 1.3793 1.500 1.360 1.500 1.360 1.500 56,000 1.3793 11.11%
2025-12-18 0 1.350 1.350 1.380 1.350 1.350 2,000 2,700 1.3500 1.350 1.350 1.380 1.350 1.350 2,000 1.3500 -4.26%
2025-12-17 0 1.410 1.360 1.410 - - 0 0 - 1.410 1.360 1.410 - - 0 - 0.00%
2025-12-16 0 1.410 1.350 1.420 - - 0 0 - 1.410 1.350 1.420 - - 0 - 0.00%
2025-12-15 0 1.410 1.350 1.420 - - 0 0 - 1.410 1.350 1.420 - - 0 - 0.00%
2025-12-12 0 1.410 1.360 1.400 - - 0 0 - 1.410 1.360 1.400 - - 0 - -0.70%
2025-12-11 0 1.420 1.350 1.410 1.350 1.420 3,000 4,145 1.3817 1.420 1.350 1.410 1.350 1.420 3,000 1.3817 4.41%
2025-12-10 0 1.360 1.350 1.410 1.350 1.390 18,500 25,330 1.3692 1.360 1.350 1.410 1.350 1.390 18,500 1.3692 -7.48%
2025-12-09 0 1.470 1.370 1.470 - - 0 0 - 1.470 1.370 1.470 - - 0 - 0.00%
2025-12-08 0 1.470 1.370 1.470 1.350 1.470 2,500 3,540 1.4160 1.470 1.370 1.470 1.350 1.470 2,500 1.4160 0.00%
2025-12-05 0 1.470 1.370 1.470 - - 0 0 - 1.470 1.370 1.470 - - 0 - 0.00%
2025-12-04 0 1.470 1.340 1.470 - - 0 0 - 1.470 1.340 1.470 - - 0 - 0.00%
2025-12-03 0 1.470 1.380 1.470 1.380 1.470 3,000 4,360 1.4533 1.470 1.380 1.470 1.380 1.470 3,000 1.4533 -0.68%
2025-12-02 0 1.480 1.370 1.480 - - 0 0 - 1.480 1.370 1.480 - - 0 - -0.67%
2025-12-01 0 1.490 1.370 1.490 1.360 1.500 14,500 20,670 1.4255 1.490 1.370 1.490 1.360 1.500 14,500 1.4255 -0.67%
2025-11-28 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2025-11-27 0 1.500 1.340 1.500 1.290 1.520 32,000 43,670 1.3647 1.500 1.340 1.500 1.290 1.520 32,000 1.3647 -1.32%
2025-11-26 0 1.520 0.640 1.520 - - 0 0 - 1.520 0.640 1.520 - - 0 - 0.00%
2025-11-25 0 1.520 0.890 1.520 - - 0 0 - 1.520 0.890 1.520 - - 0 - -1.30%
2025-11-24 0 1.540 0.980 1.540 - - 0 0 - 1.540 0.980 1.540 - - 0 - 0.00%
2025-11-21 0 1.540 0.790 1.560 1.540 1.540 12,500 19,250 1.5400 1.540 0.790 1.560 1.540 1.540 12,500 1.5400 -1.28%
2025-11-20 0 1.560 0.740 1.560 - - 0 0 - 1.560 0.740 1.560 - - 0 - 0.00%
2025-11-19 0 1.560 1.360 1.560 - - 0 0 - 1.560 1.360 1.560 - - 0 - 0.00%
2025-11-18 0 1.560 1.340 1.560 1.590 1.600 1,000 1,595 1.5950 1.560 1.340 1.560 1.590 1.600 1,000 1.5950 4.00%
2025-11-17 0 1.500 1.310 1.500 1.580 1.580 1,000 1,580 1.5800 1.500 1.310 1.500 1.580 1.580 1,000 1.5800 1.35%
2025-11-14 0 1.480 1.320 1.500 - - 0 0 - 1.480 1.320 1.500 - - 0 - 0.00%
2025-11-13 0 1.480 1.310 1.520 - - 0 0 - 1.480 1.310 1.520 - - 0 - 0.00%
2025-11-12 0 1.480 1.300 1.500 - - 0 0 - 1.480 1.300 1.500 - - 0 - 0.00%
2025-11-11 0 1.480 1.300 1.480 1.490 1.500 2,500 3,745 1.4980 1.480 1.300 1.480 1.490 1.500 2,500 1.4980 2.07%
2025-11-10 0 1.450 1.340 1.500 - - 0 0 - 1.450 1.340 1.500 - - 0 - 0.00%
2025-11-07 0 1.450 1.380 1.450 1.470 1.470 5,500 8,085 1.4700 1.450 1.380 1.450 1.470 1.470 5,500 1.4700 -1.36%
2025-11-06 0 1.470 1.270 1.470 1.470 1.470 40,500 59,475 1.4685 1.470 1.270 1.470 1.470 1.470 40,500 1.4685 8.89%
2025-11-05 0 1.350 1.280 1.460 - - 0 0 - 1.350 1.280 1.460 - - 0 - 0.00%
2025-11-04 0 1.350 1.150 1.350 1.290 1.400 9,500 12,780 1.3453 1.350 1.150 1.350 1.290 1.400 9,500 1.3453 -0.74%
2025-11-03 0 1.360 1.310 1.390 1.360 1.360 20,000 27,200 1.3600 1.360 1.310 1.390 1.360 1.360 20,000 1.3600 0.00%
2025-10-31 0 1.360 1.290 1.360 1.350 1.360 34,500 46,910 1.3597 1.360 1.290 1.360 1.350 1.360 34,500 1.3597 0.74%
2025-10-30 0 1.350 1.350 1.390 1.350 1.350 20,000 27,000 1.3500 1.350 1.350 1.390 1.350 1.350 20,000 1.3500 0.00%
2025-10-28 0 1.350 1.270 1.350 - - 0 0 - 1.350 1.270 1.350 - - 0 - 0.00%
2025-10-27 0 1.350 1.280 1.350 - - 0 0 - 1.350 1.280 1.350 - - 0 - 0.00%
2025-10-24 0 1.350 1.260 1.350 - - 0 0 - 1.350 1.260 1.350 - - 0 - 0.00%
2025-10-23 0 1.350 1.280 1.350 1.350 1.350 10,000 13,500 1.3500 1.350 1.280 1.350 1.350 1.350 10,000 1.3500 0.00%
2025-10-22 0 1.350 1.350 1.390 1.260 1.340 2,000 2,635 1.3175 1.350 1.350 1.390 1.260 1.340 2,000 1.3175 0.75%
2025-10-21 0 1.340 1.250 1.340 - - 0 0 - 1.340 1.250 1.340 - - 0 - 0.00%
2025-10-20 0 1.340 1.250 1.340 - - 0 0 - 1.340 1.250 1.340 - - 0 - 0.00%
2025-10-17 0 1.340 1.250 1.340 1.240 1.340 5,500 7,060 1.2836 1.340 1.250 1.340 1.240 1.340 5,500 1.2836 0.75%
2025-10-16 0 1.330 1.260 1.330 1.320 1.330 7,000 9,250 1.3214 1.330 1.260 1.330 1.320 1.330 7,000 1.3214 0.00%
2025-10-15 0 1.330 1.260 1.340 - - 0 0 - 1.330 1.260 1.340 - - 0 - 0.00%
2025-10-14 0 1.330 1.260 1.350 - - 0 0 - 1.330 1.260 1.350 - - 0 - 0.00%
2025-10-13 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - 0.00%
2025-10-10 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - 0.00%
2025-10-09 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - 0.00%
2025-10-08 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - 0.00%
2025-10-06 0 1.330 1.260 1.330 1.350 1.350 22,000 29,700 1.3500 1.330 1.260 1.330 1.350 1.350 22,000 1.3500 0.00%
2025-10-03 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - 0.00%
2025-10-02 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - -2.21%
2025-09-30 0 1.360 1.260 1.360 1.250 1.370 17,000 21,830 1.2841 1.360 1.260 1.360 1.250 1.370 17,000 1.2841 1.49%
2025-09-29 0 1.340 1.330 1.350 - - 0 0 - 1.340 1.330 1.350 - - 0 - 0.00%
2025-09-26 0 1.340 1.250 1.350 - - 0 0 - 1.340 1.250 1.350 - - 0 - 0.00%
2025-09-25 0 1.340 1.260 1.340 - - 0 0 - 1.340 1.260 1.340 - - 0 - -7.59%
2025-09-24 0 1.450 1.450 1.470 1.240 1.350 79,500 102,845 1.2936 1.450 1.450 1.470 1.240 1.350 79,500 1.2936 6.62%
2025-09-23 0 1.360 1.240 1.360 - - 0 0 - 1.360 1.240 1.360 - - 0 - 0.00%
2025-09-22 0 1.360 1.300 1.470 1.360 1.360 11,500 15,640 1.3600 1.360 1.300 1.470 1.360 1.360 11,500 1.3600 0.00%
2025-09-19 0 1.360 1.290 1.360 - - 0 0 - 1.360 1.290 1.360 - - 0 - 0.00%
2025-09-18 0 1.360 1.340 1.470 1.360 1.400 3,000 4,100 1.3667 1.360 1.340 1.470 1.360 1.400 3,000 1.3667 -2.86%
2025-09-17 0 1.400 1.400 1.420 1.310 1.460 87,500 117,515 1.3430 1.400 1.400 1.420 1.310 1.460 87,500 1.3430 -4.11%
2025-09-16 0 1.460 1.460 1.470 1.460 1.470 8,500 12,450 1.4647 1.460 1.460 1.470 1.460 1.470 8,500 1.4647 -0.68%
2025-09-15 0 1.470 1.300 1.470 - - 2,000 2,940 1.4700 1.470 1.300 1.470 - - 2,000 1.4700 0.00%
2025-09-12 0 1.470 1.320 1.470 1.420 1.590 42,500 62,065 1.4604 1.470 1.320 1.470 1.420 1.590 42,500 1.4604 3.52%
2025-09-11 0 1.420 1.420 1.450 1.300 1.300 2,000 2,600 1.3000 1.420 1.420 1.450 1.300 1.300 2,000 1.3000 2.90%
2025-09-10 0 1.380 1.290 1.390 1.380 1.390 28,500 39,415 1.3830 1.380 1.290 1.390 1.380 1.390 28,500 1.3830 1.47%
2025-09-09 0 1.360 1.350 1.400 - - 0 0 - 1.360 1.350 1.400 - - 0 - 0.00%
2025-09-08 0 1.360 1.300 1.400 1.230 1.360 40,000 54,120 1.3530 1.360 1.300 1.400 1.230 1.360 40,000 1.3530 0.00%
2025-09-05 0 1.360 1.210 1.360 - - 0 0 - 1.360 1.210 1.360 - - 0 - 0.00%
2025-09-04 0 1.360 1.290 1.360 1.290 1.360 25,500 33,210 1.3024 1.360 1.290 1.360 1.290 1.360 25,500 1.3024 5.43%
2025-09-03 0 1.290 1.290 1.360 1.290 1.290 8,500 10,965 1.2900 1.290 1.290 1.360 1.290 1.290 8,500 1.2900 -0.77%
2025-09-02 0 1.300 1.300 1.340 1.300 1.300 2,000 2,600 1.3000 1.300 1.300 1.340 1.300 1.300 2,000 1.3000 0.00%
2025-09-01 0 1.300 1.300 1.350 1.300 1.300 40,000 52,000 1.3000 1.300 1.300 1.350 1.300 1.300 40,000 1.3000 0.00%
2025-08-29 0 1.300 1.160 1.350 1.290 1.300 2,000 2,585 1.2925 1.300 1.160 1.350 1.290 1.300 2,000 1.2925 0.00%
2025-08-28 0 1.300 1.200 1.300 1.300 1.300 60,000 78,000 1.3000 1.300 1.200 1.300 1.300 1.300 60,000 1.3000 0.00%
2025-08-27 0 1.300 1.200 1.240 1.290 1.320 52,500 68,185 1.2988 1.300 1.200 1.240 1.290 1.320 52,500 1.2988 1.56%
2025-08-26 0 1.280 1.200 1.280 1.170 1.320 5,500 7,100 1.2909 1.280 1.200 1.280 1.170 1.320 5,500 1.2909 -3.03%
2025-08-25 0 1.320 1.160 1.310 1.180 1.320 5,000 6,210 1.2420 1.320 1.160 1.310 1.180 1.320 5,000 1.2420 2.33%
2025-08-22 0 1.290 1.200 1.290 1.150 1.290 7,000 8,330 1.1900 1.290 1.200 1.290 1.150 1.290 7,000 1.1900 4.03%
2025-08-21 0 1.240 1.190 1.250 1.050 1.240 134,000 153,575 1.1461 1.240 1.190 1.250 1.050 1.240 134,000 1.1461 -0.80%
2025-08-20 0 1.250 1.220 1.310 1.250 1.250 143,000 178,800 1.2503 1.250 1.220 1.310 1.250 1.250 143,000 1.2503 0.00%
2025-08-19 0 1.250 1.210 1.250 - - 0 0 - 1.250 1.210 1.250 - - 0 - -0.79%
2025-08-18 0 1.260 1.220 1.260 - - 0 0 - 1.260 1.220 1.260 - - 0 - 0.00%
2025-08-15 0 1.260 1.220 1.260 1.210 1.270 139,500 168,890 1.2107 1.260 1.220 1.260 1.210 1.270 139,500 1.2107 -0.79%
2025-08-14 0 1.270 1.230 1.300 1.220 1.270 1,503,500 1,842,390 1.2254 1.270 1.230 1.300 1.220 1.270 1,503,500 1.2254 4.10%
2025-08-13 0 1.220 1.200 1.270 1.220 1.220 2,500 3,050 1.2200 1.220 1.200 1.270 1.220 1.220 2,500 1.2200 -8.96%
2025-08-12 0 1.340 1.340 1.350 1.250 1.260 1,591,000 2,004,250 1.2597 1.340 1.340 1.350 1.250 1.260 1,591,000 1.2597 5.51%
2025-08-11 0 1.270 1.220 1.300 - - 0 0 - 1.270 1.220 1.300 - - 0 - 0.00%
2025-08-08 0 1.270 1.270 1.300 1.270 1.270 1,000 1,270 1.2700 1.270 1.270 1.300 1.270 1.270 1,000 1.2700 0.00%
2025-08-07 0 1.270 1.250 1.300 - - 0 0 - 1.270 1.250 1.300 - - 0 - 0.00%
2025-08-06 0 1.270 1.270 1.300 - - 0 0 - 1.270 1.270 1.300 - - 0 - 1.60%
2025-08-05 0 1.250 1.250 1.320 1.250 1.250 3,000 3,800 1.2667 1.250 1.250 1.320 1.250 1.250 3,000 1.2667 -3.85%
2025-08-04 0 1.300 1.250 1.300 1.300 1.300 10,500 13,650 1.3000 1.300 1.250 1.300 1.300 1.300 10,500 1.3000 2.36%
2025-08-01 0 1.270 1.250 1.330 - - 5,000 6,500 1.3000 1.270 1.250 1.330 - - 5,000 1.3000 0.00%
2025-07-31 0 1.270 1.250 1.300 1.270 1.270 10,000 12,700 1.2700 1.270 1.250 1.300 1.270 1.270 10,000 1.2700 0.00%
2025-07-30 0 1.270 1.270 1.300 1.270 1.280 2,000 2,550 1.2750 1.270 1.270 1.300 1.270 1.280 2,000 1.2750 -3.79%
2025-07-29 0 1.320 1.280 1.320 1.320 1.340 6,000 8,020 1.3367 1.320 1.280 1.320 1.320 1.340 6,000 1.3367 -1.49%
2025-07-28 0 1.340 1.320 1.350 1.310 1.340 1,484,500 1,969,215 1.3265 1.340 1.320 1.350 1.310 1.340 1,484,500 1.3265 2.29%
2025-07-25 0 1.310 1.300 1.320 1.270 1.310 804,000 1,053,080 1.3098 1.310 1.300 1.320 1.270 1.310 804,000 1.3098 -0.76%
2025-07-24 0 1.320 1.270 1.320 1.270 1.320 30,500 39,100 1.2820 1.320 1.270 1.320 1.270 1.320 30,500 1.2820 3.94%
2025-07-23 0 1.270 1.250 1.280 1.250 1.280 28,500 36,150 1.2684 1.270 1.250 1.280 1.250 1.280 28,500 1.2684 -0.78%
2025-07-22 0 1.280 1.260 1.340 1.250 1.280 20,000 25,310 1.2655 1.280 1.260 1.340 1.250 1.280 20,000 1.2655 0.00%
2025-07-21 0 1.280 1.260 1.340 1.250 1.280 23,500 29,855 1.2704 1.280 1.260 1.340 1.250 1.280 23,500 1.2704 0.00%
2025-07-18 0 1.280 1.270 1.330 1.260 1.300 2,786,500 3,560,700 1.2778 1.280 1.270 1.330 1.260 1.300 2,786,500 1.2778 1.59%
2025-07-17 0 1.260 1.250 1.260 1.260 1.280 991,000 1,252,850 1.2642 1.260 1.250 1.260 1.260 1.280 991,000 1.2642 -1.56%
2025-07-16 0 1.280 1.270 1.300 1.280 1.280 1,186,500 1,518,720 1.2800 1.280 1.270 1.300 1.280 1.280 1,186,500 1.2800 0.00%
2025-07-15 0 1.280 1.280 1.310 1.280 1.300 32,000 41,560 1.2988 1.280 1.280 1.310 1.280 1.300 32,000 1.2988 -2.29%
2025-07-14 0 1.310 1.300 1.330 1.310 1.330 26,500 34,915 1.3175 1.310 1.300 1.330 1.310 1.330 26,500 1.3175 -2.96%
2025-07-11 0 1.350 1.300 1.350 1.260 1.350 68,500 90,220 1.3171 1.350 1.300 1.350 1.260 1.350 68,500 1.3171 1.50%
2025-07-10 0 1.330 1.290 1.330 1.330 1.350 80,000 106,800 1.3350 1.330 1.290 1.330 1.330 1.350 80,000 1.3350 -1.48%
2025-07-09 0 1.350 1.260 1.350 - - 0 0 - 1.350 1.260 1.350 - - 0 - 0.00%
2025-07-08 0 1.350 1.310 1.350 1.350 1.350 29,500 39,825 1.3500 1.350 1.310 1.350 1.350 1.350 29,500 1.3500 2.27%
2025-07-07 0 1.320 1.310 1.390 - - 0 0 - 1.320 1.310 1.390 - - 0 - 0.00%
2025-07-04 0 1.320 1.290 1.320 1.310 1.350 187,500 251,965 1.3438 1.320 1.290 1.320 1.310 1.350 187,500 1.3438 -1.49%
2025-07-03 0 1.340 1.300 1.340 1.340 1.340 3,000 4,020 1.3400 1.340 1.300 1.340 1.340 1.340 3,000 1.3400 -0.74%
2025-07-02 0 1.350 1.340 1.360 1.350 1.350 32,000 43,200 1.3500 1.350 1.340 1.360 1.350 1.350 32,000 1.3500 -2.17%
2025-06-30 0 1.380 1.350 1.400 1.360 1.410 87,500 121,700 1.3909 1.380 1.350 1.400 1.360 1.410 87,500 1.3909 -2.13%
2025-06-27 0 1.410 1.400 1.460 1.410 1.410 1,500 2,115 1.4100 1.410 1.400 1.460 1.410 1.410 1,500 1.4100 -6.00%
2025-06-26 0 1.500 1.410 1.500 - - 0 0 - 1.500 1.410 1.500 - - 0 - -0.66%
2025-06-25 0 1.510 1.440 1.510 1.440 1.510 22,500 32,625 1.4500 1.510 1.440 1.510 1.440 1.510 22,500 1.4500 -5.63%
2025-06-24 0 1.600 1.420 1.650 1.400 1.600 83,500 123,120 1.4745 1.600 1.420 1.650 1.400 1.600 83,500 1.4745 17.65%
2025-06-23 0 1.360 1.360 1.380 1.360 1.370 84,000 114,865 1.3674 1.360 1.360 1.380 1.360 1.370 84,000 1.3674 -3.55%
2025-06-20 0 1.410 1.370 1.420 1.390 1.410 608,000 845,225 1.3902 1.410 1.370 1.420 1.390 1.410 608,000 1.3902 0.00%
2025-06-19 0 1.410 1.410 1.420 1.370 1.410 16,500 23,115 1.4009 1.410 1.410 1.420 1.370 1.410 16,500 1.4009 -1.40%
2025-06-18 0 1.430 1.430 1.490 1.420 1.420 5,500 7,810 1.4200 1.430 1.430 1.490 1.420 1.420 5,500 1.4200 -4.03%
2025-06-17 0 1.490 1.370 1.500 1.490 1.490 500 745 1.4900 1.490 1.370 1.500 1.490 1.490 500 1.4900 4.20%
2025-06-16 0 1.430 1.380 1.490 - - 0 0 - 1.430 1.380 1.490 - - 0 - 0.00%
2025-06-13 0 1.430 1.430 1.490 1.330 1.420 805,500 1,143,610 1.4198 1.430 1.430 1.490 1.330 1.420 805,500 1.4198 1.42%
2025-06-12 0 1.410 1.320 1.410 1.370 1.410 15,500 21,430 1.3826 1.410 1.320 1.410 1.370 1.410 15,500 1.3826 -0.70%
2025-06-11 0 1.420 1.370 1.490 1.370 1.420 24,000 33,295 1.3873 1.420 1.370 1.490 1.370 1.420 24,000 1.3873 0.00%
2025-06-10 0 1.420 1.380 1.490 - - 0 0 - 1.420 1.380 1.490 - - 0 - 0.00%
2025-06-09 0 1.420 1.380 1.420 - - 0 0 - 1.420 1.380 1.420 - - 0 - -0.70%
2025-06-06 0 1.430 1.370 1.430 - - 0 0 - 1.430 1.370 1.430 - - 0 - 0.00%
2025-06-05 0 1.430 1.430 1.490 1.380 1.430 906,000 1,257,960 1.3885 1.430 1.430 1.490 1.380 1.430 906,000 1.3885 2.14%
2025-06-04 0 1.400 1.400 1.430 1.370 1.400 3,000 4,125 1.3750 1.400 1.400 1.430 1.370 1.400 3,000 1.3750 2.19%
2025-06-03 0 1.370 1.360 1.430 1.370 1.370 1,500 2,055 1.3700 1.370 1.360 1.430 1.370 1.370 1,500 1.3700 0.00%
2025-06-02 0 1.370 1.360 1.430 1.370 1.370 500 685 1.3700 1.370 1.360 1.430 1.370 1.370 500 1.3700 -1.44%
2025-05-30 0 1.390 1.380 1.470 1.390 1.390 5,500 7,645 1.3900 1.390 1.380 1.470 1.390 1.390 5,500 1.3900 -5.44%
2025-05-29 0 1.470 1.360 1.470 1.470 1.470 5,000 7,350 1.4700 1.470 1.360 1.470 1.470 1.470 5,000 1.4700 -0.68%
2025-05-28 0 1.480 1.370 1.480 - - 0 0 - 1.480 1.370 1.480 - - 0 - -0.67%
2025-05-27 0 1.490 1.360 1.550 1.490 1.490 8,500 12,665 1.4900 1.490 1.360 1.550 1.490 1.490 8,500 1.4900 -0.67%
2025-05-26 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2025-05-23 0 1.500 1.330 1.500 1.350 1.500 1,000 1,425 1.4250 1.500 1.330 1.500 1.350 1.500 1,000 1.4250 7.14%
2025-05-22 0 1.400 1.400 1.520 1.400 1.470 644,500 915,335 1.4202 1.400 1.400 1.520 1.400 1.470 644,500 1.4202 0.72%
2025-05-21 0 1.390 1.380 1.500 1.390 1.390 5,000 6,950 1.3900 1.390 1.380 1.500 1.390 1.390 5,000 1.3900 -1.42%
2025-05-20 0 1.410 1.410 1.530 1.380 1.410 29,500 40,965 1.3886 1.410 1.410 1.530 1.380 1.410 29,500 1.3886 -7.84%
2025-05-19 0 1.530 1.460 1.550 1.460 1.530 712,000 1,085,035 1.5239 1.530 1.460 1.550 1.460 1.530 712,000 1.5239 2.00%
2025-05-16 0 1.500 1.360 1.500 1.530 1.530 761,500 1,165,095 1.5300 1.500 1.360 1.500 1.530 1.530 761,500 1.5300 -2.60%
2025-05-15 0 1.540 1.350 1.540 1.540 1.540 1,050,000 1,617,000 1.5400 1.540 1.350 1.540 1.540 1.540 1,050,000 1.5400 -1.28%
2025-05-14 0 1.560 1.380 1.560 1.540 1.580 1,500,500 2,344,770 1.5627 1.560 1.380 1.560 1.540 1.580 1,500,500 1.5627 1.30%
2025-05-13 0 1.540 1.380 1.540 - - 0 0 - 1.540 1.380 1.540 - - 0 - 0.00%
2025-05-12 0 1.540 1.370 1.540 - - 0 0 - 1.540 1.370 1.540 - - 0 - 0.00%
2025-05-09 0 1.540 1.330 1.590 - - 0 0 - 1.540 1.330 1.590 - - 0 - 0.00%
2025-05-08 0 1.540 1.380 1.590 - - 0 0 - 1.540 1.380 1.590 - - 0 - 0.00%
2025-05-07 0 1.540 1.380 1.590 - - 0 0 - 1.540 1.380 1.590 - - 0 - 0.00%
2025-05-06 0 1.540 1.480 1.540 1.420 1.560 690,500 995,520 1.4417 1.540 1.480 1.540 1.420 1.560 690,500 1.4417 8.45%
2025-05-02 0 1.420 1.330 1.420 1.420 1.420 122,500 173,950 1.4200 1.420 1.330 1.420 1.420 1.420 122,500 1.4200 0.71%
2025-04-30 0 1.410 1.360 1.420 - - 0 0 - 1.410 1.360 1.420 - - 0 - 0.00%
2025-04-29 0 1.410 1.410 1.420 1.400 1.430 136,500 193,615 1.4184 1.410 1.410 1.420 1.400 1.430 136,500 1.4184 0.00%
2025-04-28 0 1.410 1.400 1.590 1.410 1.410 500 705 1.4100 1.410 1.400 1.590 1.410 1.410 500 1.4100 -7.84%
2025-04-25 0 1.530 1.530 1.590 1.440 1.530 229,000 339,295 1.4816 1.530 1.530 1.590 1.440 1.530 229,000 1.4816 6.99%
2025-04-24 0 1.430 1.350 1.490 - - 0 0 - 1.430 1.350 1.490 - - 0 - 0.00%
2025-04-23 0 1.430 1.340 1.490 - - 0 0 - 1.430 1.340 1.490 - - 0 - 0.00%
2025-04-22 0 1.430 1.430 1.490 1.420 1.430 5,000 7,105 1.4210 1.430 1.430 1.490 1.420 1.430 5,000 1.4210 0.00%
2025-04-17 0 1.430 1.410 1.580 1.320 1.430 6,000 8,300 1.3833 1.430 1.410 1.580 1.320 1.430 6,000 1.3833 3.62%
2025-04-16 0 1.380 1.370 1.580 1.380 1.380 11,000 15,180 1.3800 1.380 1.370 1.580 1.380 1.380 11,000 1.3800 0.00%
2025-04-15 0 1.380 1.380 1.450 1.380 1.380 2,000 2,760 1.3800 1.380 1.380 1.450 1.380 1.380 2,000 1.3800 -4.83%
2025-04-14 0 1.450 1.450 1.590 1.400 1.450 1,000 1,425 1.4250 1.450 1.450 1.590 1.400 1.450 1,000 1.4250 2.11%
2025-04-11 0 1.420 1.400 1.590 1.400 1.420 222,000 310,995 1.4009 1.420 1.400 1.590 1.400 1.420 222,000 1.4009 -2.07%
2025-04-10 0 1.450 1.370 1.580 1.450 1.470 1,082,500 1,591,075 1.4698 1.450 1.370 1.580 1.450 1.470 1,082,500 1.4698 7.41%
2025-04-09 0 1.350 1.250 1.350 1.350 1.350 1,000 1,350 1.3500 1.350 1.250 1.350 1.350 1.350 1,000 1.3500 -10.00%
2025-04-08 0 1.500 1.350 1.560 1.500 1.500 105,000 157,450 1.4995 1.500 1.350 1.560 1.500 1.500 105,000 1.4995 2.74%
2025-04-07 0 1.460 1.350 1.580 1.460 1.500 45,000 66,840 1.4853 1.460 1.350 1.580 1.460 1.500 45,000 1.4853 -3.31%
2025-04-03 0 1.510 1.390 1.510 1.390 1.580 4,500 6,910 1.5356 1.510 1.390 1.510 1.390 1.580 4,500 1.5356 -4.43%
2025-04-02 0 1.580 1.380 1.650 1.510 1.590 12,000 18,330 1.5275 1.580 1.380 1.650 1.510 1.590 12,000 1.5275 3.95%
2025-04-01 0 1.520 1.390 1.640 - - 0 0 - 1.520 1.390 1.640 - - 0 - 0.00%
2025-03-31 0 1.520 1.380 1.680 1.520 1.520 46,000 69,920 1.5200 1.520 1.380 1.680 1.520 1.520 46,000 1.5200 0.00%
2025-03-28 0 1.520 1.380 1.520 1.520 1.520 500 760 1.5200 1.520 1.380 1.520 1.520 1.520 500 1.5200 4.11%
2025-03-27 0 1.460 1.450 1.600 1.460 1.460 57,500 83,950 1.4600 1.460 1.450 1.600 1.460 1.460 57,500 1.4600 -2.67%
2025-03-26 0 1.500 1.500 1.680 1.500 1.500 500 750 1.5000 1.500 1.500 1.680 1.500 1.500 500 1.5000 0.00%
2025-03-25 0 1.500 1.380 1.680 - - 0 0 - 1.500 1.380 1.680 - - 0 - 0.00%
2025-03-24 0 1.500 1.380 1.680 1.500 1.500 500 750 1.5000 1.500 1.380 1.680 1.500 1.500 500 1.5000 0.00%
2025-03-21 0 1.500 1.380 1.650 1.500 1.500 500 750 1.5000 1.500 1.380 1.650 1.500 1.500 500 1.5000 0.00%
2025-03-20 0 1.500 1.500 1.570 1.460 1.500 202,500 299,455 1.4788 1.500 1.500 1.570 1.460 1.500 202,500 1.4788 5.63%
2025-03-19 0 1.420 1.320 1.490 1.360 1.360 500 680 1.3600 1.420 1.320 1.490 1.360 1.360 500 1.3600 4.41%
2025-03-18 0 1.360 1.360 1.440 1.360 1.360 5,500 7,480 1.3600 1.360 1.360 1.440 1.360 1.360 5,500 1.3600 -5.56%
2025-03-17 0 1.440 1.360 1.500 1.350 1.620 2,000 2,970 1.4850 1.440 1.360 1.500 1.350 1.620 2,000 1.4850 0.00%
2025-03-14 0 1.440 1.370 1.440 1.430 1.440 53,500 76,905 1.4375 1.440 1.370 1.440 1.430 1.440 53,500 1.4375 4.35%
2025-03-13 0 1.380 1.380 1.620 1.380 1.420 2,000 2,800 1.4000 1.380 1.380 1.620 1.380 1.420 2,000 1.4000 -2.82%
2025-03-12 0 1.420 1.410 1.500 - - 0 0 - 1.420 1.410 1.500 - - 0 - 0.00%
2025-03-11 0 1.420 1.330 1.500 1.420 1.420 18,000 25,560 1.4200 1.420 1.330 1.500 1.420 1.420 18,000 1.4200 -2.74%
2025-03-10 0 1.460 1.460 1.540 1.330 1.500 103,500 140,785 1.3602 1.460 1.460 1.540 1.330 1.500 103,500 1.3602 -5.81%
2025-03-07 0 1.550 - 1.590 1.420 1.510 8,500 12,115 1.4253 1.550 - 1.590 1.420 1.510 8,500 1.4253 2.65%
2025-03-06 0 1.510 1.500 1.550 1.510 1.510 3,000 4,530 1.5100 1.510 1.500 1.550 1.510 1.510 3,000 1.5100 -2.58%
2025-03-05 0 1.550 1.420 1.550 1.450 1.550 113,000 172,955 1.5306 1.550 1.420 1.550 1.450 1.550 113,000 1.5306 6.90%
2025-03-04 0 1.450 1.440 1.640 1.430 1.430 105,500 150,365 1.4253 1.450 1.440 1.640 1.430 1.430 105,500 1.4253 -11.59%
2025-03-03 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - 0.00%
2025-02-28 0 1.640 1.390 1.640 - - 0 0 - 1.640 1.390 1.640 - - 0 - -2.38%
2025-02-27 0 1.680 1.520 1.680 1.680 1.680 1,000 1,680 1.6800 1.680 1.520 1.680 1.680 1.680 1,000 1.6800 15.07%
2025-02-26 0 1.460 1.460 1.760 1.410 1.460 2,500 3,620 1.4480 1.460 1.460 1.760 1.410 1.460 2,500 1.4480 -7.59%
2025-02-25 0 1.580 1.500 1.590 1.470 1.580 16,000 24,290 1.5181 1.580 1.500 1.590 1.470 1.580 16,000 1.5181 -7.06%
2025-02-24 0 1.700 0.570 1.700 1.630 1.700 1,000 1,665 1.6650 1.700 0.570 1.700 1.630 1.700 1,000 1.6650 4.29%
2025-02-21 0 1.630 1.380 1.760 1.440 1.450 5,000 7,270 1.4540 1.630 1.380 1.760 1.440 1.450 5,000 1.4540 12.41%
2025-02-20 0 1.450 1.380 1.450 - - 0 0 - 1.450 1.380 1.450 - - 0 - 0.00%
2025-02-19 0 1.450 1.400 - 1.450 1.450 2,500 3,625 1.4500 1.450 1.400 - 1.450 1.450 2,500 1.4500 0.00%
2025-02-18 0 1.450 1.330 1.450 - - 0 0 - 1.450 1.330 1.450 - - 0 - -0.68%
2025-02-17 0 1.460 1.310 - - - 0 0 - 1.460 1.310 - - - 0 - 0.00%
2025-02-14 0 1.460 1.460 1.500 1.450 1.460 31,500 45,845 1.4554 1.460 1.460 1.500 1.450 1.460 31,500 1.4554 2.82%
2025-02-13 0 1.420 1.420 1.450 1.420 1.440 12,000 17,170 1.4308 1.420 1.420 1.450 1.420 1.440 12,000 1.4308 -2.07%
2025-02-12 0 1.450 1.360 1.500 1.330 1.330 500 665 1.3300 1.450 1.360 1.500 1.330 1.330 500 1.3300 -3.33%
2025-02-11 0 1.500 1.380 - - - 0 0 - 1.500 1.380 - - - 0 - 0.00%
2025-02-10 0 1.500 1.360 1.670 1.400 1.500 20,500 29,350 1.4317 1.500 1.360 1.670 1.400 1.500 20,500 1.4317 7.14%
2025-02-07 0 1.400 1.380 1.550 - - 0 0 - 1.400 1.380 1.550 - - 0 - 0.00%
2025-02-06 0 1.400 1.300 1.580 - - 0 0 - 1.400 1.300 1.580 - - 0 - 0.00%
2025-02-05 0 1.400 1.350 1.560 - - 0 0 - 1.400 1.350 1.560 - - 0 - 0.00%
2025-02-04 0 1.400 - 1.580 1.380 1.500 22,000 32,220 1.4645 1.400 - 1.580 1.380 1.500 22,000 1.4645 1.45%
2025-02-03 0 1.380 1.380 1.500 1.380 1.420 62,000 87,960 1.4187 1.380 1.380 1.500 1.380 1.420 62,000 1.4187 -10.97%
2025-01-28 0 1.550 1.410 1.570 - - 0 0 - 1.550 1.410 1.570 - - 0 - 0.00%
2025-01-27 0 1.550 1.400 1.760 - - 0 0 - 1.550 1.400 1.760 - - 0 - 0.00%
2025-01-24 0 1.550 1.460 1.580 - - 0 0 - 1.550 1.460 1.580 - - 0 - 0.00%
2025-01-23 0 1.550 1.400 1.650 1.400 1.400 1,000 1,400 1.4000 1.550 1.400 1.650 1.400 1.400 1,000 1.4000 3.33%
2025-01-22 0 1.500 1.350 1.700 - - 0 0 - 1.500 1.350 1.700 - - 0 - 0.00%
2025-01-21 0 1.500 1.350 1.740 - - 0 0 - 1.500 1.350 1.740 - - 0 - 0.00%
2025-01-20 0 1.500 1.350 1.600 - - 0 0 - 1.500 1.350 1.600 - - 0 - 0.00%
2025-01-17 0 1.500 1.310 - - - 0 0 - 1.500 1.310 - - - 0 - 0.00%
2025-01-16 0 1.500 1.320 - - - 0 0 - 1.500 1.320 - - - 0 - 0.00%
2025-01-15 0 1.500 0.470 - - - 0 0 - 1.500 0.470 - - - 0 - 0.00%
2025-01-14 0 1.500 1.330 - - - 0 0 - 1.500 1.330 - - - 0 - 0.00%
2025-01-13 0 1.500 1.390 1.680 - - 0 0 - 1.500 1.390 1.680 - - 0 - 0.00%
2025-01-10 0 1.500 1.410 1.550 - - 0 0 - 1.500 1.410 1.550 - - 0 - 0.00%
2025-01-09 0 1.500 1.410 1.550 1.400 1.560 32,500 48,560 1.4942 1.500 1.410 1.550 1.400 1.560 32,500 1.4942 -14.29%
2025-01-08 0 1.750 1.100 1.750 - - 0 0 - 1.750 1.100 1.750 - - 0 - -0.57%
2025-01-07 0 1.760 1.040 1.760 - - 0 0 - 1.760 1.040 1.760 - - 0 - -0.56%
2025-01-06 0 1.770 1.030 1.770 - - 0 0 - 1.770 1.030 1.770 - - 0 - -1.12%
2025-01-03 0 1.790 - 1.890 - - 0 0 - 1.790 - 1.890 - - 0 - 0.00%
2025-01-02 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - 0.00%
2024-12-31 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - -0.56%
2024-12-30 0 1.800 - 1.890 1.800 1.800 6,000 10,800 1.8000 1.800 - 1.890 1.800 1.800 6,000 1.8000 0.00%
2024-12-27 0 1.800 1.630 1.800 1.800 1.800 8,000 14,400 1.8000 1.800 1.630 1.800 1.800 1.800 8,000 1.8000 0.00%
2024-12-24 0 1.800 1.730 1.800 1.730 1.950 21,500 40,540 1.8856 1.800 1.730 1.800 1.730 1.950 21,500 1.8856 -6.74%
2024-12-23 0 1.930 1.630 1.950 1.750 1.930 25,000 46,905 1.8762 1.930 1.630 1.950 1.750 1.930 25,000 1.8762 10.29%
2024-12-20 0 1.750 1.660 1.750 1.590 1.750 11,500 19,765 1.7187 1.750 1.660 1.750 1.590 1.750 11,500 1.7187 -5.91%
2024-12-19 0 1.860 1.670 1.870 1.800 1.900 252,500 465,655 1.8442 1.860 1.670 1.870 1.800 1.900 252,500 1.8442 3.91%
2024-12-18 0 1.790 1.590 1.790 1.600 1.790 25,000 42,440 1.6976 1.790 1.590 1.790 1.600 1.790 25,000 1.6976 7.19%
2024-12-17 0 1.670 1.410 1.690 1.550 1.710 43,000 71,050 1.6523 1.670 1.410 1.690 1.550 1.710 43,000 1.6523 8.44%
2024-12-16 0 1.540 1.310 1.560 - - 0 0 - 1.540 1.310 1.560 - - 0 - 0.00%
2024-12-13 0 1.540 1.310 1.540 - - 0 0 - 1.540 1.310 1.540 - - 0 - 0.00%
2024-12-12 0 1.540 1.380 1.540 1.440 1.550 20,000 29,780 1.4890 1.540 1.380 1.540 1.440 1.550 20,000 1.4890 6.94%
2024-12-11 0 1.440 1.320 1.440 - - 0 0 - 1.440 1.320 1.440 - - 0 - 0.00%
2024-12-10 0 1.440 1.350 1.480 1.300 1.440 78,500 109,020 1.3888 1.440 1.350 1.480 1.300 1.440 78,500 1.3888 9.92%
2024-12-09 0 1.310 - 1.280 - - 0 0 - 1.310 - 1.280 - - 0 - -0.76%
2024-12-06 0 1.320 1.320 1.350 1.320 1.320 200,500 264,660 1.3200 1.320 1.320 1.350 1.320 1.320 200,500 1.3200 0.00%
2024-12-05 0 1.320 1.320 1.350 1.320 1.320 200,500 264,660 1.3200 1.320 1.320 1.350 1.320 1.320 200,500 1.3200 -2.22%
2024-12-04 0 1.350 1.280 1.350 1.290 1.350 10,500 13,575 1.2929 1.350 1.280 1.350 1.290 1.350 10,500 1.2929 -0.74%
2024-12-03 0 1.360 1.180 1.400 - - 0 0 - 1.360 1.180 1.400 - - 0 - 0.00%
2024-12-02 0 1.360 1.340 1.490 1.300 1.410 124,500 165,650 1.3305 1.360 1.340 1.490 1.300 1.410 124,500 1.3305 6.25%
2024-11-29 0 1.280 1.010 1.300 - - 0 0 - 1.280 1.010 1.300 - - 0 - -3.03%
2024-11-28 0 1.320 1.250 1.320 - - 0 0 - 1.320 1.250 1.320 - - 0 - -5.71%
2024-11-27 0 1.400 1.260 1.400 1.240 1.400 36,500 47,755 1.3084 1.400 1.260 1.400 1.240 1.400 36,500 1.3084 -2.78%
2024-11-26 0 1.440 1.270 1.490 - - 0 0 - 1.440 1.270 1.490 - - 0 - 0.00%
2024-11-25 0 1.440 1.250 1.440 - - 0 0 - 1.440 1.250 1.440 - - 0 - -0.69%
2024-11-22 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2024-11-21 0 1.450 1.280 1.450 1.440 1.450 8,500 12,295 1.4465 1.450 1.280 1.450 1.440 1.450 8,500 1.4465 -1.36%
2024-11-20 0 1.470 1.350 1.470 - - 0 0 - 1.470 1.350 1.470 - - 0 - 0.00%
2024-11-19 0 1.470 1.340 1.470 1.340 1.470 18,500 25,915 1.4008 1.470 1.340 1.470 1.340 1.470 18,500 1.4008 0.00%
2024-11-18 0 1.470 1.320 1.480 - - 0 0 - 1.470 1.320 1.480 - - 0 - 5.00%
2024-11-15 0 1.400 1.230 1.480 - - 0 0 - 1.400 1.230 1.480 - - 0 - 0.00%
2024-11-14 0 1.400 1.270 1.400 - - 0 0 - 1.400 1.270 1.400 - - 0 - 0.00%
2024-11-13 0 1.400 1.320 1.400 1.250 1.400 378,500 488,745 1.2913 1.400 1.320 1.400 1.250 1.400 378,500 1.2913 -4.11%
2024-11-12 0 1.460 1.300 1.460 - - 0 0 - 1.460 1.300 1.460 - - 0 - 0.00%
2024-11-11 0 1.460 1.410 1.460 1.470 1.470 1,500 2,145 1.4300 1.460 1.410 1.460 1.470 1.470 1,500 1.4300 -0.68%
2024-11-08 0 1.470 1.470 1.540 1.450 1.460 26,500 38,615 1.4572 1.470 1.470 1.540 1.450 1.460 26,500 1.4572 -5.16%
2024-11-07 0 1.550 1.500 1.540 1.500 1.550 31,500 48,400 1.5365 1.550 1.500 1.540 1.500 1.550 31,500 1.5365 6.90%
2024-11-06 0 1.450 1.450 1.560 1.450 1.590 48,500 72,805 1.5011 1.450 1.450 1.560 1.450 1.590 48,500 1.5011 -4.61%
2024-11-05 0 1.520 1.410 1.540 1.520 1.520 15,000 22,800 1.5200 1.520 1.410 1.540 1.520 1.520 15,000 1.5200 -1.30%
2024-11-04 0 1.540 1.370 1.540 - - 0 0 - 1.540 1.370 1.540 - - 0 - 0.00%
2024-11-01 0 1.540 1.410 1.540 1.410 1.540 2,000 2,955 1.4775 1.540 1.410 1.540 1.410 1.540 2,000 1.4775 -0.65%
2024-10-31 0 1.550 1.440 1.550 - - 0 0 - 1.550 1.440 1.550 - - 0 - -0.64%
2024-10-30 0 1.560 1.410 1.560 - - 0 0 - 1.560 1.410 1.560 - - 0 - -1.89%
2024-10-29 0 1.590 1.430 1.600 1.470 1.590 50,500 75,585 1.4967 1.590 1.430 1.600 1.470 1.590 50,500 1.4967 2.58%
2024-10-28 0 1.550 1.550 1.590 1.550 1.610 188,000 300,875 1.6004 1.550 1.550 1.590 1.550 1.610 188,000 1.6004 -2.52%
2024-10-25 0 1.590 1.460 1.550 1.380 1.590 24,500 36,290 1.4812 1.590 1.460 1.550 1.380 1.590 24,500 1.4812 1.92%
2024-10-24 0 1.560 1.420 1.560 1.560 1.560 15,000 23,400 1.5600 1.560 1.420 1.560 1.560 1.560 15,000 1.5600 -2.50%
2024-10-23 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2024-10-22 0 1.600 1.400 1.700 1.400 1.580 47,500 69,830 1.4701 1.600 1.400 1.700 1.400 1.580 47,500 1.4701 1.91%
2024-10-21 0 1.570 1.380 1.570 - - 0 0 - 1.570 1.380 1.570 - - 0 - -0.63%
2024-10-18 0 1.580 1.400 1.580 - - 0 0 - 1.580 1.400 1.580 - - 0 - 0.00%
2024-10-17 0 1.580 1.460 1.580 1.600 1.600 9,500 15,200 1.6000 1.580 1.460 1.580 1.600 1.600 9,500 1.6000 -1.25%
2024-10-16 0 1.600 1.450 1.600 - - 0 0 - 1.600 1.450 1.600 - - 0 - -0.62%
2024-10-15 0 1.610 1.510 1.600 1.500 1.610 189,500 295,575 1.5598 1.610 1.510 1.600 1.500 1.610 189,500 1.5598 1.26%
2024-10-14 0 1.590 1.480 1.590 1.590 1.610 126,000 200,805 1.5937 1.590 1.480 1.590 1.590 1.610 126,000 1.5937 1.27%
2024-10-10 0 1.570 1.510 1.570 1.600 1.600 50,000 80,000 1.6000 1.570 1.510 1.570 1.600 1.600 50,000 1.6000 -1.87%
2024-10-09 0 1.600 1.480 1.600 1.470 1.640 53,000 82,080 1.5487 1.600 1.480 1.600 1.470 1.640 53,000 1.5487 -5.33%
2024-10-08 0 1.690 1.510 1.700 1.540 1.720 60,500 94,865 1.5680 1.690 1.510 1.700 1.540 1.720 60,500 1.5680 -2.31%
2024-10-07 0 1.730 1.620 1.730 1.600 1.730 735,500 1,185,095 1.6113 1.730 1.620 1.730 1.600 1.730 735,500 1.6113 7.45%
2024-10-04 0 1.610 1.530 1.650 1.450 1.610 43,500 67,190 1.5446 1.610 1.530 1.650 1.450 1.610 43,500 1.5446 7.33%
2024-10-03 0 1.500 1.500 1.600 1.500 1.630 100,000 158,590 1.5859 1.500 1.500 1.600 1.500 1.630 100,000 1.5859 -6.25%
2024-10-02 0 1.600 1.630 1.800 1.310 1.600 151,500 220,855 1.4578 1.600 1.630 1.800 1.310 1.600 151,500 1.4578 22.14%
2024-09-30 0 1.310 1.310 1.390 1.290 1.380 102,500 136,515 1.3319 1.310 1.310 1.390 1.290 1.380 102,500 1.3319 -0.76%
2024-09-27 0 1.320 1.310 1.320 1.310 1.340 222,000 294,350 1.3259 1.320 1.310 1.320 1.310 1.340 222,000 1.3259 0.00%
2024-09-26 0 1.320 1.290 1.320 1.300 1.340 41,500 55,455 1.3363 1.320 1.290 1.320 1.300 1.340 41,500 1.3363 3.13%
2024-09-25 0 1.280 1.280 1.290 1.270 1.290 706,500 904,345 1.2800 1.280 1.280 1.290 1.270 1.290 706,500 1.2800 0.79%
2024-09-24 0 1.270 1.270 1.300 1.250 1.270 1,000 1,260 1.2600 1.270 1.270 1.300 1.250 1.270 1,000 1.2600 0.00%
2024-09-23 0 1.270 1.270 1.290 1.120 1.290 3,000 3,595 1.1983 1.270 1.270 1.290 1.120 1.290 3,000 1.1983 -2.31%
2024-09-20 0 1.300 1.120 1.330 1.280 1.310 7,500 9,705 1.2940 1.300 1.120 1.330 1.280 1.310 7,500 1.2940 4.00%
2024-09-19 0 1.250 1.100 1.260 1.250 1.250 62,000 77,500 1.2500 1.250 1.100 1.260 1.250 1.250 62,000 1.2500 -1.57%
2024-09-17 0 1.270 1.260 1.310 1.260 1.270 1,000 1,265 1.2650 1.270 1.260 1.310 1.260 1.270 1,000 1.2650 2.42%
2024-09-16 0 1.240 1.160 1.250 1.210 1.240 5,000 6,185 1.2370 1.240 1.160 1.250 1.210 1.240 5,000 1.2370 2.48%
2024-09-13 0 1.210 1.210 1.260 1.140 1.250 155,500 182,425 1.1732 1.210 1.210 1.260 1.140 1.250 155,500 1.1732 -3.20%
2024-09-12 0 1.250 1.170 1.250 - - 0 0 - 1.250 1.170 1.250 - - 0 - 0.00%
2024-09-11 0 1.250 1.170 1.250 1.190 1.300 101,000 123,865 1.2264 1.250 1.170 1.250 1.190 1.300 101,000 1.2264 -3.85%
2024-09-10 0 1.300 1.210 1.300 - - 0 0 - 1.300 1.210 1.300 - - 0 - 0.00%
2024-09-09 0 1.300 1.260 1.310 - - 0 0 - 1.300 1.260 1.310 - - 0 - 0.00%
2024-09-05 0 1.300 1.290 1.310 - - 0 0 - 1.300 1.290 1.310 - - 0 - 0.00%
2024-09-04 0 1.300 1.280 1.300 - - 0 0 - 1.300 1.280 1.300 - - 0 - -0.76%
2024-09-03 0 1.310 1.260 1.340 1.260 1.310 123,500 160,935 1.3031 1.310 1.260 1.340 1.260 1.310 123,500 1.3031 -0.76%
2024-09-02 0 1.320 1.320 1.360 1.320 1.360 28,500 38,725 1.3588 1.320 1.320 1.360 1.320 1.360 28,500 1.3588 -2.94%
2024-08-30 0 1.360 1.360 1.440 - - 0 0 - 1.360 1.360 1.440 - - 0 - 0.00%
2024-08-29 0 1.360 1.360 1.450 1.360 1.360 500 680 1.3600 1.360 1.360 1.450 1.360 1.360 500 1.3600 0.00%
2024-08-28 0 1.360 1.360 1.440 1.360 1.360 6,500 8,840 1.3600 1.360 1.360 1.440 1.360 1.360 6,500 1.3600 0.00%
2024-08-27 0 1.360 1.360 1.380 1.360 1.400 189,000 263,715 1.3953 1.360 1.360 1.380 1.360 1.400 189,000 1.3953 -2.86%
2024-08-26 0 1.400 1.360 1.440 1.400 1.400 30,000 42,000 1.4000 1.400 1.360 1.440 1.400 1.400 30,000 1.4000 -0.71%
2024-08-23 0 1.410 1.360 1.450 - - 0 0 - 1.410 1.360 1.450 - - 0 - 0.00%
2024-08-22 0 1.410 1.360 1.410 - - 0 0 - 1.410 1.360 1.410 - - 0 - 0.00%
2024-08-21 0 1.410 1.360 1.450 - - 0 0 - 1.410 1.360 1.450 - - 0 - 0.00%
2024-08-20 0 1.410 1.360 1.450 - - 0 0 - 1.410 1.360 1.450 - - 0 - 0.00%
2024-08-19 0 1.410 1.410 1.450 1.410 1.410 1,000 1,410 1.4100 1.410 1.410 1.450 1.410 1.410 1,000 1.4100 -0.70%
2024-08-16 0 1.420 1.410 1.440 - - 0 0 - 1.420 1.410 1.440 - - 0 - 0.00%
2024-08-15 0 1.420 1.410 1.440 - - 0 0 - 1.420 1.410 1.440 - - 0 - 0.00%
2024-08-14 0 1.420 1.410 1.420 1.420 1.420 7,000 9,905 1.4150 1.420 1.410 1.420 1.420 1.420 7,000 1.4150 0.00%
2024-08-13 0 1.420 1.410 1.420 - - 0 0 - 1.420 1.410 1.420 - - 0 - 0.00%
2024-08-12 0 1.420 1.410 1.420 1.410 1.420 6,500 9,210 1.4169 1.420 1.410 1.420 1.410 1.420 6,500 1.4169 -2.07%
2024-08-09 0 1.450 1.410 1.450 - - 500 705 1.4100 1.450 1.410 1.450 - - 500 1.4100 0.00%
2024-08-08 0 1.450 1.410 1.450 - - 0 0 - 1.450 1.410 1.450 - - 0 - 0.00%
2024-08-07 0 1.450 1.410 1.450 - - 0 0 - 1.450 1.410 1.450 - - 0 - 0.00%
2024-08-06 0 1.450 1.410 1.450 - - 0 0 - 1.450 1.410 1.450 - - 0 - -0.68%
2024-08-05 0 1.460 1.410 1.460 - - 0 0 - 1.460 1.410 1.460 - - 0 - 0.00%
2024-08-02 0 1.460 1.410 1.550 - - 0 0 - 1.460 1.410 1.550 - - 0 - 0.00%
2024-08-01 0 1.460 1.410 1.460 1.470 1.480 5,920,000 8,412,335 1.4210 1.460 1.410 1.460 1.470 1.480 5,920,000 1.4210 -2.01%
2024-07-31 0 1.490 1.410 1.490 - - 0 0 - 1.490 1.410 1.490 - - 0 - 0.00%
2024-07-30 0 1.490 1.410 1.540 - - 0 0 - 1.490 1.410 1.540 - - 0 - 0.00%
2024-07-29 0 1.490 1.410 1.490 - - 0 0 - 1.490 1.410 1.490 - - 0 - 0.00%
2024-07-26 0 1.490 1.410 1.490 - - 0 0 - 1.490 1.410 1.490 - - 0 - 0.00%
2024-07-25 0 1.490 1.410 1.490 - - 0 0 - 1.490 1.410 1.490 - - 0 - 0.00%
2024-07-24 0 1.490 1.410 1.490 - - 0 0 - 1.490 1.410 1.490 - - 0 - 0.00%
2024-07-23 0 1.490 1.410 1.490 - - 0 0 - 1.490 1.410 1.490 - - 0 - 0.00%
2024-07-22 0 1.490 1.410 1.490 1.490 1.490 50,000 74,500 1.4900 1.490 1.410 1.490 1.490 1.490 50,000 1.4900 5.67%
2024-07-19 0 1.410 1.410 1.500 1.410 1.420 1,000 1,415 1.4150 1.410 1.410 1.500 1.410 1.420 1,000 1.4150 -0.70%
2024-07-18 0 1.420 1.410 1.500 - - 0 0 - 1.420 1.410 1.500 - - 0 - 0.00%
2024-07-17 0 1.420 1.410 1.500 - - 0 0 - 1.420 1.410 1.500 - - 0 - 0.00%
2024-07-16 0 1.420 1.410 1.500 - - 0 0 - 1.420 1.410 1.500 - - 0 - 0.00%
2024-07-15 0 1.420 1.410 1.500 - - 0 0 - 1.420 1.410 1.500 - - 0 - 0.00%
2024-07-12 0 1.420 1.410 1.500 1.420 1.420 10,500 14,910 1.4200 1.420 1.410 1.500 1.420 1.420 10,500 1.4200 -1.39%
2024-07-11 0 1.440 1.430 1.550 1.440 1.440 12,000 17,280 1.4400 1.440 1.430 1.550 1.440 1.440 12,000 1.4400 1.41%
2024-07-10 0 1.420 1.420 1.500 - - 0 0 - 1.420 1.420 1.500 - - 0 - 0.00%
2024-07-09 0 1.420 1.420 1.500 - - 0 0 - 1.420 1.420 1.500 - - 0 - 0.71%
2024-07-08 0 1.410 1.410 1.500 1.410 1.410 9,000 12,690 1.4100 1.410 1.410 1.500 1.410 1.410 9,000 1.4100 0.00%
2024-07-05 0 1.410 1.410 1.600 1.410 1.410 500 705 1.4100 1.410 1.410 1.600 1.410 1.410 500 1.4100 -0.70%
2024-07-04 0 1.420 1.410 1.600 - - 0 0 - 1.420 1.410 1.600 - - 0 - 0.00%
2024-07-03 0 1.420 1.410 1.600 1.410 1.420 13,500 19,040 1.4104 1.420 1.410 1.600 1.410 1.420 13,500 1.4104 0.00%
2024-07-02 0 1.420 1.410 1.500 1.410 1.440 27,500 38,905 1.4147 1.420 1.410 1.500 1.410 1.440 27,500 1.4147 0.71%
2024-06-28 0 1.410 1.410 1.600 - - 0 0 - 1.410 1.410 1.600 - - 0 - 0.00%
2024-06-27 0 1.410 1.410 1.580 1.410 1.410 14,000 19,740 1.4100 1.410 1.410 1.580 1.410 1.410 14,000 1.4100 0.00%
2024-06-26 0 1.410 1.410 1.590 1.410 1.410 500 705 1.4100 1.410 1.410 1.590 1.410 1.410 500 1.4100 0.00%
2024-06-25 0 1.410 1.410 1.590 1.410 1.410 1,500 2,115 1.4100 1.410 1.410 1.590 1.410 1.410 1,500 1.4100 -0.70%
2024-06-24 0 1.420 1.410 1.490 - - 0 0 - 1.420 1.410 1.490 - - 0 - 0.00%
2024-06-21 0 1.420 1.410 1.580 - - 0 0 - 1.420 1.410 1.580 - - 0 - 0.00%
2024-06-20 0 1.420 1.410 1.580 - - 0 0 - 1.420 1.410 1.580 - - 0 - 0.00%
2024-06-19 0 1.420 1.410 1.500 1.420 1.420 500 710 1.4200 1.420 1.410 1.500 1.420 1.420 500 1.4200 0.00%
2024-06-18 0 1.420 1.410 1.530 1.420 1.420 2,000 2,840 1.4200 1.420 1.410 1.530 1.420 1.420 2,000 1.4200 -4.05%
2024-06-17 0 1.480 1.460 1.540 - - 0 0 - 1.480 1.460 1.540 - - 0 - 0.00%
2024-06-14 0 1.480 1.430 1.480 - - 0 0 - 1.480 1.430 1.480 - - 0 - -1.33%
2024-06-13 0 1.500 1.410 1.500 - - 0 0 - 1.500 1.410 1.500 - - 0 - -4.46%
2024-06-12 0 1.570 1.410 1.570 1.500 1.580 161,000 254,260 1.5793 1.570 1.410 1.570 1.500 1.580 161,000 1.5793 10.56%
2024-06-11 0 1.420 1.410 1.500 - - 0 0 - 1.420 1.410 1.500 - - 0 - 0.00%
2024-06-07 0 1.420 1.420 1.550 - - 0 0 - 1.420 1.420 1.550 - - 0 - 0.00%
2024-06-06 0 1.420 1.420 1.590 1.410 1.520 9,000 12,760 1.4178 1.420 1.420 1.590 1.410 1.520 9,000 1.4178 -6.58%
2024-06-05 0 1.520 1.410 1.550 1.520 1.520 6,000 9,120 1.5200 1.520 1.410 1.550 1.520 1.520 6,000 1.5200 0.00%
2024-06-04 0 1.520 1.410 1.520 1.500 1.550 1,045,500 1,568,900 1.5006 1.520 1.410 1.520 1.500 1.550 1,045,500 1.5006 2.01%
2024-06-03 0 1.490 1.410 1.490 1.480 1.500 9,500 14,180 1.4926 1.490 1.410 1.490 1.480 1.500 9,500 1.4926 -0.67%
2024-05-31 0 1.500 1.420 1.500 1.500 1.500 12,000 18,000 1.5000 1.500 1.420 1.500 1.500 1.500 12,000 1.5000 0.00%
2024-05-30 0 1.500 1.420 1.500 1.420 1.510 17,500 26,070 1.4897 1.500 1.420 1.500 1.420 1.510 17,500 1.4897 -0.66%
2024-05-29 0 1.510 1.450 1.510 1.480 1.510 72,500 107,815 1.4871 1.510 1.450 1.510 1.480 1.510 72,500 1.4871 2.03%
2024-05-28 0 1.480 1.420 1.480 1.460 1.480 50,000 73,985 1.4797 1.480 1.420 1.480 1.460 1.480 50,000 1.4797 0.00%
2024-05-27 0 1.480 1.440 1.480 1.460 1.480 20,000 29,500 1.4750 1.480 1.440 1.480 1.460 1.480 20,000 1.4750 4.96%
2024-05-24 0 1.410 1.410 1.460 1.410 1.410 16,000 22,560 1.4100 1.410 1.410 1.460 1.410 1.410 16,000 1.4100 -0.70%
2024-05-23 0 1.420 1.420 1.460 1.410 1.420 15,500 21,895 1.4126 1.420 1.420 1.460 1.410 1.420 15,500 1.4126 -2.74%
2024-05-22 0 1.460 1.450 1.460 - - 0 0 - 1.460 1.450 1.460 - - 0 - -2.01%
2024-05-21 0 1.490 1.410 1.490 - - 0 0 - 1.490 1.410 1.490 - - 0 - -0.67%
2024-05-20 0 1.500 1.470 1.500 1.470 1.500 160,500 237,550 1.4801 1.500 1.470 1.500 1.470 1.500 160,500 1.4801 2.04%
2024-05-17 0 1.470 1.470 1.500 1.450 1.500 324,000 481,250 1.4853 1.470 1.470 1.500 1.450 1.500 324,000 1.4853 4.26%
2024-05-16 0 1.410 1.370 1.420 1.370 1.420 348,500 491,335 1.4099 1.410 1.370 1.420 1.370 1.420 348,500 1.4099 0.71%
2024-05-14 0 1.400 1.330 1.430 1.390 1.450 66,500 94,500 1.4211 1.400 1.330 1.430 1.390 1.450 66,500 1.4211 -4.11%
2024-05-13 0 1.460 1.310 1.500 1.310 1.350 156,000 206,425 1.3232 1.460 1.310 1.500 1.310 1.350 156,000 1.3232 5.80%
2024-05-10 0 1.380 1.310 1.400 1.370 1.400 182,500 251,460 1.3779 1.380 1.310 1.400 1.370 1.400 182,500 1.3779 0.73%
2024-05-09 0 1.370 1.290 1.370 1.270 1.370 34,500 45,315 1.3135 1.370 1.290 1.370 1.270 1.370 34,500 1.3135 0.00%
2024-05-08 0 1.370 1.270 1.370 - - 0 0 - 1.370 1.270 1.370 - - 0 - -2.14%
2024-05-07 0 1.400 1.320 1.400 - - 0 0 - 1.400 1.320 1.400 - - 0 - 0.00%
2024-05-06 0 1.400 1.340 1.410 1.350 1.350 9,500 12,825 1.3500 1.400 1.340 1.410 1.350 1.350 9,500 1.3500 0.00%
2024-05-03 0 1.400 1.300 1.410 - - 0 0 - 1.400 1.300 1.410 - - 0 - 0.00%
2024-05-02 0 1.400 1.320 1.400 1.380 1.410 43,000 59,950 1.3942 1.400 1.320 1.400 1.380 1.410 43,000 1.3942 -1.41%
2024-04-30 0 1.420 1.300 1.420 1.300 1.420 1,000 1,360 1.3600 1.420 1.300 1.420 1.300 1.420 1,000 1.3600 1.43%
2024-04-29 0 1.400 1.290 1.390 1.290 1.290 18,000 23,155 1.2864 1.400 1.290 1.390 1.290 1.290 18,000 1.2864 0.00%
2024-04-26 0 1.400 1.270 1.400 - - 20,500 25,650 1.2512 1.400 1.270 1.400 - - 20,500 1.2512 0.00%
2024-04-25 0 1.400 1.300 1.450 - - 0 0 - 1.400 1.300 1.450 - - 0 - 0.00%
2024-04-24 0 1.400 1.270 1.490 1.320 1.510 34,000 46,270 1.3609 1.400 1.270 1.490 1.320 1.510 34,000 1.3609 -3.45%
2024-04-23 0 1.450 1.360 1.510 1.250 1.260 50,500 63,625 1.2599 1.450 1.360 1.510 1.250 1.260 50,500 1.2599 6.62%
2024-04-22 0 1.360 1.230 1.510 - - 0 0 - 1.360 1.230 1.510 - - 0 - 0.00%
2024-04-19 0 1.360 1.230 1.500 1.290 1.300 8,000 10,395 1.2994 1.360 1.230 1.500 1.290 1.300 8,000 1.2994 7.09%
2024-04-18 0 1.270 1.260 1.270 1.250 1.270 33,000 41,700 1.2636 1.270 1.260 1.270 1.250 1.270 33,000 1.2636 -2.31%
2024-04-17 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - -3.70%
2024-04-16 0 1.350 1.270 - 1.270 1.280 25,000 31,855 1.2742 1.350 1.270 - 1.270 1.280 25,000 1.2742 3.85%
2024-04-15 0 1.300 1.270 1.340 1.210 1.300 213,500 271,640 1.2723 1.300 1.270 1.340 1.210 1.300 213,500 1.2723 -2.26%
2024-04-12 0 1.330 1.330 1.340 1.330 1.360 868,000 1,246,550 1.4361 1.330 1.330 1.340 1.330 1.360 868,000 1.4361 -1.48%
2024-04-11 0 1.350 1.350 1.460 1.280 1.280 3,500 4,480 1.2800 1.350 1.350 1.460 1.280 1.280 3,500 1.2800 -6.25%
2024-04-10 0 1.440 1.440 1.450 0.890 1.500 2,067,000 3,092,010 1.4959 1.440 1.440 1.450 0.890 1.500 2,067,000 1.4959 -3.36%
2024-04-09 0 1.490 1.440 1.490 1.490 1.490 20,000 29,800 1.4900 1.490 1.440 1.490 1.490 1.490 20,000 1.4900 -0.67%
2024-04-08 0 1.500 1.340 1.500 1.490 1.500 39,500 59,160 1.4977 1.500 1.340 1.500 1.490 1.500 39,500 1.4977 0.00%
2024-04-05 0 1.500 1.310 1.530 1.500 1.500 30,000 45,000 1.5000 1.500 1.310 1.530 1.500 1.500 30,000 1.5000 0.00%
2024-04-03 0 1.500 1.310 1.500 - - 6,000,000 9,000,000 1.5000 1.500 1.310 1.500 - - 6,000,000 1.5000 -3.23%
2024-04-02 0 1.550 1.410 1.550 - - 0 0 - 1.550 1.410 1.550 - - 0 - -0.64%
2024-03-28 0 1.560 1.560 1.570 1.410 1.560 23,000 35,805 1.5567 1.560 1.560 1.570 1.410 1.560 23,000 1.5567 0.00%
2024-03-27 0 1.560 1.410 1.560 1.560 1.560 10,000 15,600 1.5600 1.560 1.410 1.560 1.560 1.560 10,000 1.5600 0.65%
2024-03-26 0 1.550 1.410 1.570 - - 0 0 - 1.550 1.410 1.570 - - 0 - 0.00%
2024-03-25 0 1.550 1.410 1.570 - - 0 0 - 1.550 1.410 1.570 - - 0 - 0.00%
2024-03-22 0 1.550 - 1.570 - - 0 0 - 1.550 - 1.570 - - 0 - 0.00%
2024-03-21 0 1.550 1.450 1.560 1.510 1.550 50,000 76,720 1.5344 1.550 1.450 1.560 1.510 1.550 50,000 1.5344 2.65%
2024-03-20 0 1.510 1.470 1.570 1.510 1.510 15,000 22,680 1.5120 1.510 1.470 1.570 1.510 1.510 15,000 1.5120 -1.31%
2024-03-19 0 1.530 1.450 1.560 - - 2,000 3,100 1.5500 1.530 1.450 1.560 - - 2,000 1.5500 -3.77%
2024-03-18 0 1.590 1.540 1.590 1.530 1.590 75,000 115,350 1.5380 1.590 1.540 1.590 1.530 1.590 75,000 1.5380 -3.05%
2024-03-15 0 1.640 1.520 1.640 - - 1,233,000 2,034,450 1.6500 1.640 1.520 1.640 - - 1,233,000 1.6500 -0.61%
2024-03-14 0 1.650 1.530 1.650 1.650 1.650 20,000 33,000 1.6500 1.650 1.530 1.650 1.650 1.650 20,000 1.6500 0.00%
2024-03-13 0 1.650 1.530 1.650 1.640 1.650 2,000 3,295 1.6475 1.650 1.530 1.650 1.640 1.650 2,000 1.6475 0.00%
2024-03-12 0 1.650 1.570 1.660 - - 0 0 - 1.650 1.570 1.660 - - 0 - 0.00%
2024-03-11 0 1.650 - 1.650 1.640 1.650 20,000 32,900 1.6450 1.650 - 1.650 1.640 1.650 20,000 1.6450 0.61%
2024-03-08 0 1.640 1.550 1.640 1.510 1.730 90,000 138,230 1.5359 1.640 1.550 1.640 1.510 1.730 90,000 1.5359 2.50%
2024-03-07 0 1.600 1.500 1.600 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2024-03-06 0 1.600 1.500 1.600 1.500 1.600 15,500 24,570 1.5852 1.600 1.500 1.600 1.500 1.600 15,500 1.5852 0.63%
2024-03-05 0 1.590 1.500 1.580 1.490 1.680 235,000 361,845 1.5398 1.590 1.500 1.580 1.490 1.680 235,000 1.5398 -7.56%
2024-03-04 0 1.720 1.540 1.720 - - 0 0 - 1.720 1.540 1.720 - - 0 - -0.58%
2024-03-01 0 1.730 1.490 1.730 1.710 1.730 10,000 17,235 1.7235 1.730 1.490 1.730 1.710 1.730 10,000 1.7235 0.58%
2024-02-29 0 1.720 1.670 1.720 1.690 1.730 225,000 334,690 1.4875 1.720 1.670 1.720 1.690 1.730 225,000 1.4875 1.18%
2024-02-28 0 1.700 1.510 1.700 1.660 1.700 25,500 42,845 1.6802 1.700 1.510 1.700 1.660 1.700 25,500 1.6802 2.41%
2024-02-27 0 1.660 1.510 1.670 1.640 1.660 18,500 30,530 1.6503 1.660 1.510 1.670 1.640 1.660 18,500 1.6503 1.22%
2024-02-26 0 1.640 1.520 1.640 1.520 1.640 39,000 62,580 1.6046 1.640 1.520 1.640 1.520 1.640 39,000 1.6046 2.50%
2024-02-23 0 1.600 1.600 1.610 1.570 1.620 49,500 79,045 1.5969 1.600 1.600 1.610 1.570 1.620 49,500 1.5969 1.91%
2024-02-22 0 1.570 1.430 1.570 1.500 1.570 28,500 43,330 1.5204 1.570 1.430 1.570 1.500 1.570 28,500 1.5204 5.37%
2024-02-21 0 1.490 1.430 1.490 1.500 1.570 60,500 91,985 1.5204 1.490 1.430 1.490 1.500 1.570 60,500 1.5204 -3.25%
2024-02-20 0 1.540 1.420 1.600 1.540 1.550 5,500 8,520 1.5491 1.540 1.420 1.600 1.540 1.550 5,500 1.5491 -3.75%
2024-02-19 0 1.600 1.410 1.600 - - 0 0 - 1.600 1.410 1.600 - - 0 - 0.00%
2024-02-16 0 1.600 1.420 1.600 1.600 1.600 5,000 8,000 1.6000 1.600 1.420 1.600 1.600 1.600 5,000 1.6000 0.00%
2024-02-15 0 1.600 1.430 1.600 - - 0 0 - 1.600 1.430 1.600 - - 0 - 0.00%
2024-02-14 0 1.600 1.410 1.600 - - 0 0 - 1.600 1.410 1.600 - - 0 - 0.00%
2024-02-09 0 1.600 1.380 1.600 - - 0 0 - 1.600 1.380 1.600 - - 0 - 0.00%
2024-02-08 0 1.600 1.120 1.600 - - 0 0 - 1.600 1.120 1.600 - - 0 - 0.00%
2024-02-07 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -1.23%
2024-02-06 0 1.620 1.530 1.620 1.510 1.630 65,000 102,645 1.5792 1.620 1.530 1.620 1.510 1.630 65,000 1.5792 -0.61%
2024-02-05 0 1.630 1.530 1.630 - - 0 0 - 1.630 1.530 1.630 - - 0 - -0.61%
2024-02-02 0 1.640 1.530 1.640 - - 0 0 - 1.640 1.530 1.640 - - 0 - -0.61%
2024-02-01 0 1.650 1.530 1.640 - - 0 0 - 1.650 1.530 1.640 - - 0 - -1.79%
2024-01-31 0 1.680 1.530 1.680 - - 0 0 - 1.680 1.530 1.680 - - 0 - -1.18%
2024-01-30 0 1.700 1.530 1.700 - - 0 0 - 1.700 1.530 1.700 - - 0 - 0.00%
2024-01-29 0 1.700 1.680 1.700 - - 0 0 - 1.700 1.680 1.700 - - 0 - 0.00%
2024-01-26 0 1.700 1.690 1.700 1.630 1.700 10,000 16,865 1.6865 1.700 1.690 1.700 1.630 1.700 10,000 1.6865 4.29%
2024-01-25 0 1.630 1.440 1.700 1.550 1.630 7,000 10,990 1.5700 1.630 1.440 1.700 1.550 1.630 7,000 1.5700 5.16%
2024-01-24 0 1.550 1.410 1.650 - - 0 0 - 1.550 1.410 1.650 - - 0 - 0.00%
2024-01-23 0 1.550 1.410 1.550 1.550 1.550 2,000 3,100 1.5500 1.550 1.410 1.550 1.550 1.550 2,000 1.5500 0.00%
2024-01-22 0 1.550 1.410 1.690 1.550 1.550 10,000 15,500 1.5500 1.550 1.410 1.690 1.550 1.550 10,000 1.5500 -3.73%
2024-01-19 0 1.610 1.550 1.690 - - 0 0 - 1.610 1.550 1.690 - - 0 - 0.00%
2024-01-18 0 1.610 1.550 1.690 1.550 1.550 1,000 1,550 1.5500 1.610 1.550 1.690 1.550 1.550 1,000 1.5500 0.00%
2024-01-17 0 1.610 1.570 1.670 1.550 1.670 66,000 107,670 1.6314 1.610 1.570 1.670 1.550 1.670 66,000 1.6314 -4.17%
2024-01-16 0 1.680 1.580 1.680 - - 0 0 - 1.680 1.580 1.680 - - 0 - 0.00%
2024-01-15 0 1.680 1.550 1.680 1.670 1.680 111,000 186,430 1.6795 1.680 1.550 1.680 1.670 1.680 111,000 1.6795 5.00%
2024-01-12 0 1.600 1.550 1.690 - - 0 0 - 1.600 1.550 1.690 - - 0 - 0.00%
2024-01-11 0 1.600 1.550 1.690 - - 0 0 - 1.600 1.550 1.690 - - 0 - 0.00%
2024-01-10 0 1.600 1.560 1.600 1.560 1.620 7,000 11,030 1.5757 1.600 1.560 1.600 1.560 1.620 7,000 1.5757 -4.76%
2024-01-09 0 1.680 1.550 1.680 1.550 1.680 11,500 17,980 1.5635 1.680 1.550 1.680 1.550 1.680 11,500 1.5635 9.09%
2024-01-08 0 1.540 1.530 1.610 1.530 1.540 6,500 9,950 1.5308 1.540 1.530 1.610 1.530 1.540 6,500 1.5308 -0.65%
2024-01-05 0 1.550 1.520 1.550 1.540 1.720 95,000 150,470 1.5839 1.550 1.520 1.550 1.540 1.720 95,000 1.5839 -12.92%
2024-01-04 0 1.780 1.780 1.830 1.770 1.780 5,500 9,785 1.7791 1.780 1.780 1.830 1.770 1.780 5,500 1.7791 0.00%
2024-01-03 0 1.780 1.730 1.870 1.780 1.780 3,500 6,230 1.7800 1.780 1.730 1.870 1.780 1.780 3,500 1.7800 -4.81%
2024-01-02 0 1.870 1.800 1.870 1.810 1.900 10,000 18,510 1.8510 1.870 1.800 1.870 1.810 1.900 10,000 1.8510 5.06%
2023-12-29 0 1.780 1.720 1.820 - - 415,500 739,590 1.7800 1.780 1.720 1.820 - - 415,500 1.7800 0.00%
2023-12-28 0 1.780 1.650 1.840 - - 0 0 - 1.780 1.650 1.840 - - 0 - 0.00%
2023-12-27 0 1.780 1.680 1.790 1.780 1.780 6,000 10,680 1.7800 1.780 1.680 1.790 1.780 1.780 6,000 1.7800 -2.73%
2023-12-22 0 1.830 1.580 1.900 - - 0 0 - 1.830 1.580 1.900 - - 0 - 0.00%
2023-12-21 0 1.830 1.580 - - - 0 0 - 1.830 1.580 - - - 0 - 0.00%
2023-12-20 0 1.830 1.680 1.830 - - 0 0 - 1.830 1.680 1.830 - - 0 - -1.08%
2023-12-19 0 1.850 1.680 1.850 - - 200,000 340,000 1.7000 1.850 1.680 1.850 - - 200,000 1.7000 -1.60%
2023-12-18 0 1.880 1.730 1.880 - - 0 0 - 1.880 1.730 1.880 - - 0 - -1.57%
2023-12-15 0 1.910 1.910 2.080 1.910 1.980 26,500 51,055 1.9266 1.910 1.910 2.080 1.910 1.980 26,500 1.9266 1.03%
2023-12-14 0 2.110 2.110 2.120 2.110 2.120 8,000 16,925 2.1156 1.890 1.890 1.899 1.890 1.899 8,929 1.8955 -0.47%
2023-12-13 0 2.120 2.020 2.120 2.040 2.120 16,500 34,435 2.0870 1.899 1.810 1.899 1.828 1.899 18,416 1.8698 0.00%
2023-12-12 0 2.120 2.070 2.120 - - 0 0 - 1.899 1.855 1.899 - - 0 - 0.00%
2023-12-11 0 2.120 2.090 2.180 2.090 2.130 24,000 50,485 2.1035 1.899 1.873 1.953 1.873 1.908 26,787 1.8847 1.44%
2023-12-08 0 2.090 2.050 2.090 2.080 2.090 12,500 26,025 2.0820 1.873 1.837 1.873 1.864 1.873 13,952 1.8654 0.48%
2023-12-07 0 2.080 2.050 2.080 2.040 2.220 21,500 44,805 2.0840 1.864 1.837 1.864 1.828 1.989 23,997 1.8671 1.96%
2023-12-06 0 2.040 2.020 2.040 1.970 2.040 50,000 100,055 2.0011 1.828 1.810 1.828 1.765 1.828 55,807 1.7929 -1.45%
2023-12-05 0 2.070 2.020 2.080 2.010 2.070 7,000 14,180 2.0257 1.855 1.810 1.864 1.801 1.855 7,813 1.8149 0.49%
2023-12-04 0 2.060 2.010 2.140 2.060 2.060 3,102,000 5,739,120 1.8501 1.846 1.801 1.917 1.846 1.846 3,462,273 1.6576 0.00%
2023-12-01 0 2.060 2.060 2.090 2.060 2.100 13,000 26,995 2.0765 1.846 1.846 1.873 1.846 1.881 14,510 1.8605 -1.90%
2023-11-30 0 2.100 2.050 2.150 2.100 2.100 15,000 31,500 2.1000 1.881 1.837 1.926 1.881 1.881 16,742 1.8815 -0.47%
2023-11-29 0 2.110 2.040 2.130 2.050 2.140 26,500 55,125 2.0802 1.890 1.828 1.908 1.837 1.917 29,578 1.8637 -2.31%
2023-11-28 0 2.160 2.030 2.180 2.050 2.050 22,500 46,125 2.0500 1.935 1.819 1.953 1.837 1.837 25,113 1.8367 5.37%
2023-11-27 0 2.050 2.010 2.210 1.980 2.250 108,000 225,985 2.0925 1.837 1.801 1.980 1.774 2.016 120,543 1.8747 -8.07%
2023-11-24 0 2.230 2.170 2.270 2.160 2.230 28,500 62,900 2.2070 1.998 1.944 2.034 1.935 1.998 31,810 1.9774 3.72%
2023-11-23 0 2.150 2.140 2.190 - - 0 0 - 1.926 1.917 1.962 - - 0 - 0.00%
2023-11-22 0 2.150 2.130 2.200 2.120 2.150 6,000 12,840 2.1400 1.926 1.908 1.971 1.899 1.926 6,697 1.9173 1.42%
2023-11-21 0 2.120 2.120 2.200 2.120 2.170 2,000 4,315 2.1575 1.899 1.899 1.971 1.899 1.944 2,232 1.9330 -0.47%
2023-11-20 0 2.130 1.900 2.140 2.110 2.130 17,000 35,925 2.1132 1.908 1.702 1.917 1.890 1.908 18,974 1.8933 0.95%
2023-11-17 0 2.110 1.820 2.190 - - 0 0 - 1.890 1.631 1.962 - - 0 - 0.00%
2023-11-16 0 2.110 1.820 2.110 - - 0 0 - 1.890 1.631 1.890 - - 0 - 0.00%
2023-11-15 0 2.110 2.040 2.110 2.080 2.180 95,000 200,225 2.1076 1.890 1.828 1.890 1.864 1.953 106,034 1.8883 5.50%
2023-11-14 0 2.000 2.000 2.080 1.780 2.000 5,000 9,670 1.9340 1.792 1.792 1.864 1.595 1.792 5,581 1.7328 1.01%
2023-11-13 0 1.980 1.980 2.000 1.960 1.980 48,500 95,815 1.9756 1.774 1.774 1.792 1.756 1.774 54,133 1.7700 3.13%
2023-11-10 0 1.920 1.920 1.980 1.910 1.910 1,500 2,865 1.9100 1.720 1.720 1.774 1.711 1.711 1,674 1.7113 0.52%
2023-11-09 0 1.910 1.780 1.980 - - 0 0 - 1.711 1.595 1.774 - - 0 - 0.00%
2023-11-08 0 1.910 1.780 2.000 - - 0 0 - 1.711 1.595 1.792 - - 0 - 0.00%
2023-11-07 0 1.910 1.820 2.000 1.910 1.910 2,000 3,820 1.9100 1.711 1.631 1.792 1.711 1.711 2,232 1.7113 0.00%
2023-11-06 0 1.910 1.910 1.930 1.900 1.930 528,500 1,014,895 1.9203 1.711 1.711 1.729 1.702 1.729 589,881 1.7205 -1.04%
2023-11-03 0 1.930 1.780 1.930 - - 0 0 - 1.729 1.595 1.729 - - 0 - -0.52%
2023-11-02 0 1.940 1.780 2.000 1.940 1.940 500 970 1.9400 1.738 1.595 1.792 1.738 1.738 558 1.7381 0.00%
2023-11-01 0 1.940 1.780 1.940 - - 0 0 - 1.738 1.595 1.738 - - 0 - 0.00%
2023-10-31 0 1.940 1.940 2.000 1.940 1.940 500 970 1.9400 1.738 1.738 1.792 1.738 1.738 558 1.7381 -3.00%
2023-10-30 0 2.000 1.780 2.060 2.000 2.000 34,500 71,040 2.0591 1.792 1.595 1.846 1.792 1.792 38,507 1.8449 0.00%
2023-10-27 0 2.000 1.790 2.000 2.060 2.060 40,000 82,400 2.0600 1.792 1.604 1.792 1.846 1.846 44,646 1.8456 0.00%
2023-10-26 0 2.000 1.810 2.060 - - 0 0 - 1.792 1.622 1.846 - - 0 - 0.00%
2023-10-25 0 2.000 1.810 2.050 2.000 2.000 1,305,000 2,712,360 2.0784 1.792 1.622 1.837 1.792 1.792 1,456,566 1.8622 0.00%
2023-10-24 0 2.000 1.830 2.000 2.050 2.050 50,000 102,500 2.0500 1.792 1.640 1.792 1.837 1.837 55,807 1.8367 5.82%
2023-10-20 0 1.890 1.810 1.900 - - 0 0 - 1.693 1.622 1.702 - - 0 - 0.00%
2023-10-19 0 1.890 1.820 1.890 1.890 1.890 34,000 64,260 1.8900 1.693 1.631 1.693 1.693 1.693 37,949 1.6933 -1.05%
2023-10-18 0 1.910 1.810 1.990 - - 0 0 - 1.711 1.622 1.783 - - 0 - 0.00%
2023-10-17 0 1.910 1.810 2.000 1.910 1.910 500 955 1.9100 1.711 1.622 1.792 1.711 1.711 558 1.7113 -4.50%
2023-10-16 0 2.000 1.910 2.000 - - 0 0 - 1.792 1.711 1.792 - - 0 - -0.50%
2023-10-13 0 2.010 2.000 2.100 - - 0 0 - 1.801 1.792 1.881 - - 0 - 0.00%
2023-10-12 0 2.010 2.000 2.090 2.000 2.000 500 1,000 2.0000 1.801 1.792 1.873 1.792 1.792 558 1.7919 0.00%
2023-10-11 0 2.010 2.000 2.080 2.010 2.010 21,500 43,215 2.0100 1.801 1.792 1.864 1.801 1.801 23,997 1.8008 -0.99%
2023-10-10 0 2.030 2.000 2.080 - - 0 0 - 1.819 1.792 1.864 - - 0 - 0.00%
2023-10-09 0 2.030 2.000 2.080 1.990 2.030 17,500 35,020 2.0011 1.819 1.792 1.864 1.783 1.819 19,532 1.7929 10.93%
2023-10-06 0 1.830 1.830 2.000 1.830 1.830 500 915 1.8300 1.640 1.640 1.792 1.640 1.640 558 1.6396 0.00%
2023-10-05 0 1.830 1.780 2.090 1.780 1.830 1,000 1,805 1.8050 1.640 1.595 1.873 1.595 1.640 1,116 1.6172 -11.59%
2023-10-04 0 2.070 1.780 2.090 - - 0 0 - 1.855 1.595 1.873 - - 0 - 0.00%
2023-10-03 0 2.070 1.780 2.100 - - 0 0 - 1.855 1.595 1.881 - - 0 - 0.00%
2023-09-29 0 2.070 1.780 2.080 - - 0 0 - 1.855 1.595 1.864 - - 0 - 0.00%
2023-09-28 0 2.070 1.780 2.080 - - 0 0 - 1.855 1.595 1.864 - - 0 - 0.00%
2023-09-27 0 2.070 1.860 2.080 - - 0 0 - 1.855 1.666 1.864 - - 0 - 0.00%
2023-09-26 0 2.070 1.780 2.080 - - 0 0 - 1.855 1.595 1.864 - - 0 - 0.00%
2023-09-25 0 2.070 1.970 2.070 1.950 2.080 215,000 444,900 2.0693 1.855 1.765 1.855 1.747 1.864 239,971 1.8540 5.08%
2023-09-22 0 1.970 1.850 2.100 - - 0 0 - 1.765 1.657 1.881 - - 0 - 0.00%
2023-09-21 0 1.970 1.810 1.980 1.830 1.970 20,500 39,460 1.9249 1.765 1.622 1.774 1.640 1.765 22,881 1.7246 0.00%
2023-09-20 0 1.970 1.810 2.080 1.970 2.090 100,500 209,905 2.0886 1.765 1.622 1.864 1.765 1.873 112,172 1.8713 -5.29%
2023-09-19 0 2.080 2.000 2.090 - - 0 0 - 1.864 1.792 1.873 - - 0 - 0.00%
2023-09-18 0 2.080 1.780 2.090 - - 0 0 - 1.864 1.595 1.873 - - 0 - 0.00%
2023-09-15 0 2.080 1.800 2.080 - - 0 0 - 1.864 1.613 1.864 - - 0 - 0.00%
2023-09-14 0 2.080 1.910 2.100 - - 0 0 - 1.864 1.711 1.881 - - 0 - 0.00%
2023-09-13 0 2.080 1.920 2.080 2.080 2.080 100,500 209,040 2.0800 1.864 1.720 1.864 1.864 1.864 112,172 1.8636 0.00%
2023-09-12 0 2.080 1.810 2.100 - - 0 0 - 1.864 1.622 1.881 - - 0 - 0.00%
2023-09-11 0 2.080 1.960 2.100 - - 0 0 - 1.864 1.756 1.881 - - 0 - 0.00%
2023-09-07 0 2.080 1.940 2.080 2.090 2.090 2,500 5,225 2.0900 1.864 1.738 1.864 1.873 1.873 2,790 1.8725 0.48%
2023-09-06 0 2.070 1.990 2.070 1.970 2.070 36,500 73,625 2.0171 1.855 1.783 1.855 1.765 1.855 40,739 1.8072 -5.48%
2023-09-05 0 2.190 1.960 2.200 2.030 2.030 500 1,015 2.0300 1.962 1.756 1.971 1.819 1.819 558 1.8188 0.00%
2023-09-04 0 2.190 1.880 2.200 1.780 2.210 311,500 685,560 2.2008 1.962 1.684 1.971 1.595 1.980 347,678 1.9718 -0.45%
2023-08-31 0 2.200 1.970 2.210 2.200 2.200 100,000 220,000 2.2000 1.971 1.765 1.980 1.971 1.971 111,614 1.9711 4.27%
2023-08-30 0 2.110 1.950 2.110 1.970 2.200 258,000 547,410 2.1217 1.890 1.747 1.890 1.765 1.971 287,965 1.9010 0.96%
2023-08-29 0 2.090 1.970 2.090 2.100 2.200 75,500 165,270 2.1890 1.873 1.765 1.873 1.881 1.971 84,269 1.9612 -0.48%
2023-08-28 0 2.100 1.810 2.240 - - 0 0 - 1.881 1.622 2.007 - - 0 - 0.00%
2023-08-25 0 2.100 1.810 2.240 - - 0 0 - 1.881 1.622 2.007 - - 0 - 0.00%
2023-08-24 0 2.100 1.970 2.220 - - 0 0 - 1.881 1.765 1.989 - - 0 - 5.53%
2023-08-23 0 1.990 1.960 1.990 1.940 2.000 15,000 29,765 1.9843 1.783 1.756 1.783 1.738 1.792 16,742 1.7778 -3.86%
2023-08-22 0 2.070 2.050 2.070 2.020 2.140 101,500 214,160 2.1100 1.855 1.837 1.855 1.810 1.917 113,288 1.8904 -5.91%
2023-08-21 0 2.200 2.180 2.200 2.180 2.300 112,500 249,390 2.2168 1.971 1.953 1.971 1.953 2.061 125,566 1.9861 -5.98%
2023-08-18 0 2.340 2.340 2.420 2.320 2.400 74,500 174,385 2.3407 2.097 2.097 2.168 2.079 2.150 83,153 2.0972 -8.59%
2023-08-17 0 2.560 2.400 2.560 - - 0 0 - 2.294 2.150 2.294 - - 0 - -0.78%
2023-08-16 0 2.580 2.480 2.590 2.440 2.580 5,000 12,290 2.4580 2.312 2.222 2.320 2.186 2.312 5,581 2.2022 -0.77%
2023-08-15 0 2.600 2.470 2.600 2.450 2.600 1,000 2,525 2.5250 2.329 2.213 2.329 2.195 2.329 1,116 2.2623 -3.70%
2023-08-14 0 2.700 2.530 2.700 - - 0 0 - 2.419 2.267 2.419 - - 0 - 0.00%
2023-08-11 0 2.700 2.590 2.700 2.440 2.710 291,500 755,390 2.5914 2.419 2.320 2.419 2.186 2.428 325,355 2.3217 -2.53%
2023-08-10 0 2.770 2.400 2.770 - - 0 0 - 2.482 2.150 2.482 - - 0 - 0.00%
2023-08-09 0 2.770 2.560 2.770 - - 0 0 - 2.482 2.294 2.482 - - 0 - 0.00%
2023-08-08 0 2.770 2.680 2.770 2.580 2.790 83,000 231,285 2.7866 2.482 2.401 2.482 2.312 2.500 92,640 2.4966 6.54%
2023-08-07 0 2.600 2.580 2.730 2.600 2.600 1,000 2,595 2.5950 2.329 2.312 2.446 2.329 2.329 1,116 2.3250 -4.06%
2023-08-04 0 2.710 2.560 2.730 2.500 2.760 188,000 515,710 2.7431 2.428 2.294 2.446 2.240 2.473 209,835 2.4577 5.45%
2023-08-03 0 2.570 2.490 2.600 2.570 2.570 14,500 37,265 2.5700 2.303 2.231 2.329 2.303 2.303 16,184 2.3026 -6.20%
2023-08-02 0 2.740 2.600 2.790 - - 0 0 - 2.455 2.329 2.500 - - 0 - 0.00%
2023-08-01 0 2.740 2.600 2.790 - - 0 0 - 2.455 2.329 2.500 - - 0 - 0.00%
2023-07-31 0 2.740 2.700 2.740 2.570 2.760 115,500 313,845 2.7173 2.455 2.419 2.455 2.303 2.473 128,914 2.4345 -5.19%
2023-07-28 0 2.890 2.820 2.890 2.850 2.980 94,000 275,470 2.9305 2.589 2.527 2.589 2.553 2.670 104,917 2.6256 -1.70%
2023-07-27 0 2.940 2.910 2.940 2.900 2.950 78,500 231,090 2.9438 2.634 2.607 2.634 2.598 2.643 87,617 2.6375 1.38%
2023-07-26 0 2.900 2.900 2.910 2.850 2.990 227,500 668,780 2.9397 2.598 2.598 2.607 2.553 2.679 253,922 2.6338 -1.36%
2023-07-25 0 2.940 2.920 2.940 2.890 3.060 1,393,500 4,096,880 2.9400 2.634 2.616 2.634 2.589 2.742 1,555,344 2.6341 0.00%
2023-07-24 0 2.940 2.940 2.950 2.930 3.050 579,000 1,738,460 3.0025 2.634 2.634 2.643 2.625 2.733 646,246 2.6901 -2.33%
2023-07-21 0 3.010 2.970 3.010 2.800 3.130 1,405,000 4,198,900 2.9885 2.697 2.661 2.697 2.509 2.804 1,568,180 2.6776 7.50%
2023-07-20 0 2.800 2.750 2.800 2.390 2.800 476,500 1,222,290 2.5651 2.509 2.464 2.509 2.141 2.509 531,842 2.2982 17.65%
2023-07-19 0 2.380 2.340 2.380 2.330 2.380 84,500 200,675 2.3749 2.132 2.097 2.132 2.088 2.132 94,314 2.1277 0.85%
2023-07-18 0 2.360 2.330 2.380 2.320 2.360 126,000 297,060 2.3576 2.114 2.088 2.132 2.079 2.114 140,634 2.1123 1.72%
2023-07-14 0 2.320 2.270 2.320 2.220 2.440 1,060,500 2,420,625 2.2825 2.079 2.034 2.079 1.989 2.186 1,183,669 2.0450 2.65%
2023-07-13 0 2.260 2.260 2.360 2.210 2.470 1,272,500 3,022,935 2.3756 2.025 2.025 2.114 1.980 2.213 1,420,291 2.1284 -5.04%
2023-07-12 0 2.380 2.320 2.380 2.220 2.480 1,571,000 3,731,755 2.3754 2.132 2.079 2.132 1.989 2.222 1,753,460 2.1282 -1.65%
2023-07-11 0 2.420 2.410 2.430 2.270 2.460 798,000 1,928,690 2.4169 2.168 2.159 2.177 2.034 2.204 890,682 2.1654 6.14%
2023-07-10 0 2.280 2.280 2.290 2.000 2.290 693,000 1,539,375 2.2213 2.043 2.043 2.052 1.792 2.052 773,487 1.9902 9.09%
2023-07-07 0 2.090 1.960 2.090 1.980 2.100 70,500 145,090 2.0580 1.873 1.756 1.873 1.774 1.881 78,688 1.8439 5.56%
2023-07-06 0 1.980 1.940 1.990 1.980 1.990 116,500 231,680 1.9887 1.774 1.738 1.783 1.774 1.783 130,031 1.7817 -0.50%
2023-07-05 0 1.990 1.970 1.990 1.950 1.990 96,500 192,015 1.9898 1.783 1.765 1.783 1.747 1.783 107,708 1.7827 3.11%
2023-07-04 0 1.930 1.930 1.950 1.920 1.930 115,500 222,415 1.9257 1.729 1.729 1.747 1.720 1.729 128,914 1.7253 2.66%
2023-07-03 0 1.880 1.880 1.940 - - 0 0 - 1.684 1.684 1.738 - - 0 - 0.00%
2023-06-30 0 1.880 1.860 1.880 1.850 1.880 90,500 169,840 1.8767 1.684 1.666 1.684 1.657 1.684 101,011 1.6814 0.53%
2023-06-29 0 1.870 1.850 1.880 1.850 1.880 734,000 1,366,020 1.8611 1.675 1.657 1.684 1.657 1.684 819,248 1.6674 3.31%
2023-06-28 0 1.810 1.810 1.860 1.800 1.860 158,500 292,195 1.8435 1.622 1.622 1.666 1.613 1.666 176,909 1.6517 -2.16%
2023-06-27 0 1.850 1.850 1.860 1.820 1.860 174,500 319,730 1.8323 1.657 1.657 1.666 1.631 1.666 194,767 1.6416 0.00%
2023-06-26 0 1.850 1.840 1.930 1.850 1.850 200,000 370,000 1.8500 1.657 1.649 1.729 1.657 1.657 223,228 1.6575 -2.12%
2023-06-23 0 1.890 1.870 1.900 1.830 1.890 121,500 229,235 1.8867 1.693 1.675 1.702 1.640 1.693 135,611 1.6904 2.16%
2023-06-21 0 1.850 1.830 1.850 1.850 1.850 93,000 172,050 1.8500 1.657 1.640 1.657 1.657 1.657 103,801 1.6575 0.00%
2023-06-20 0 1.850 1.830 1.850 1.800 1.850 168,500 306,665 1.8200 1.657 1.640 1.657 1.613 1.657 188,070 1.6306 2.78%
2023-06-19 0 1.800 1.780 1.810 1.790 1.850 253,500 458,080 1.8070 1.613 1.595 1.622 1.604 1.657 282,942 1.6190 0.00%
2023-06-16 0 1.800 1.800 1.830 1.680 1.830 3,182,000 5,704,940 1.7929 1.613 1.613 1.640 1.505 1.640 3,551,565 1.6063 7.14%
2023-06-15 0 1.680 1.680 1.830 - - 0 0 - 1.505 1.505 1.640 - - 0 - 0.00%
2023-06-14 0 1.680 1.680 1.830 1.650 1.740 4,000 6,885 1.7213 1.505 1.505 1.640 1.478 1.559 4,465 1.5421 -8.70%
2023-06-13 0 1.840 1.740 1.840 1.840 1.840 5,000 9,200 1.8400 1.649 1.559 1.649 1.649 1.649 5,581 1.6485 0.00%
2023-06-12 0 1.840 1.780 1.870 - - 0 0 - 1.649 1.595 1.675 - - 0 - 0.00%
2023-06-09 0 1.840 1.730 1.870 - - 0 0 - 1.649 1.550 1.675 - - 0 - 0.00%
2023-06-08 0 1.840 1.780 1.850 1.830 1.850 119,000 218,985 1.8402 1.649 1.595 1.657 1.640 1.657 132,821 1.6487 5.14%
2023-06-07 0 1.750 1.720 1.830 - - 0 0 - 1.568 1.541 1.640 - - 0 - 0.00%
2023-06-06 0 1.750 1.750 1.830 1.720 1.750 19,000 33,205 1.7476 1.568 1.568 1.640 1.541 1.568 21,207 1.5658 2.34%
2023-06-05 0 1.710 1.710 1.840 1.680 1.710 10,000 16,980 1.6980 1.532 1.532 1.649 1.505 1.532 11,161 1.5213 -6.04%
2023-06-02 0 1.820 1.670 1.820 1.830 1.840 1,000 1,835 1.8350 1.631 1.496 1.631 1.640 1.649 1,116 1.6441 1.68%
2023-06-01 0 1.790 1.670 1.820 - - 0 0 - 1.604 1.496 1.631 - - 0 - 0.00%
2023-05-31 0 1.790 1.770 1.800 1.720 1.790 27,500 48,455 1.7620 1.604 1.586 1.613 1.541 1.604 30,694 1.5787 0.00%
2023-05-30 0 1.790 1.730 1.820 1.600 1.840 939,000 1,499,715 1.5971 1.604 1.550 1.631 1.434 1.649 1,048,058 1.4309 2.87%
2023-05-29 0 1.740 1.680 1.840 1.740 1.740 173,500 301,890 1.7400 1.559 1.505 1.649 1.559 1.559 193,651 1.5589 0.00%
2023-05-25 0 1.740 1.630 1.840 1.740 1.780 73,000 128,550 1.7610 1.559 1.460 1.649 1.559 1.595 81,478 1.5777 -2.25%
2023-05-24 0 1.780 1.760 1.820 1.760 1.790 23,500 41,950 1.7851 1.595 1.577 1.631 1.577 1.604 26,229 1.5994 -2.73%
2023-05-23 0 1.830 1.800 1.840 1.800 1.830 200,000 360,240 1.8012 1.640 1.613 1.649 1.613 1.640 223,228 1.6138 0.00%
2023-05-22 0 1.830 1.800 1.850 1.800 1.880 37,500 68,765 1.8337 1.640 1.613 1.657 1.613 1.684 41,855 1.6429 1.67%
2023-05-19 0 1.800 1.750 1.800 1.750 1.800 5,500 9,705 1.7645 1.613 1.568 1.613 1.568 1.613 6,139 1.5809 2.86%
2023-05-18 0 1.750 1.740 1.860 1.750 1.750 1,000 1,750 1.7500 1.568 1.559 1.666 1.568 1.568 1,116 1.5679 0.00%
2023-05-17 0 1.750 1.750 1.860 1.740 1.740 3,500 6,090 1.7400 1.568 1.568 1.666 1.559 1.559 3,906 1.5589 0.00%
2023-05-16 0 1.750 1.750 1.800 1.750 1.870 123,000 222,385 1.8080 1.568 1.568 1.613 1.568 1.675 137,285 1.6199 0.57%
2023-05-15 0 1.740 1.740 1.840 1.740 1.820 7,000 12,465 1.7807 1.559 1.559 1.649 1.559 1.631 7,813 1.5954 -3.87%
2023-05-12 0 1.810 1.720 1.830 1.810 1.810 3,500 6,335 1.8100 1.622 1.541 1.640 1.622 1.622 3,906 1.6217 0.00%
2023-05-11 0 1.810 1.760 1.820 1.810 1.820 30,500 55,210 1.8102 1.622 1.577 1.631 1.622 1.631 34,042 1.6218 0.00%
2023-05-10 0 1.810 1.770 1.820 1.800 1.810 1,000 1,805 1.8050 1.622 1.586 1.631 1.613 1.622 1,116 1.6172 0.56%
2023-05-09 0 1.800 1.720 1.800 1.750 1.810 38,500 68,040 1.7673 1.613 1.541 1.613 1.568 1.622 42,971 1.5834 5.26%
2023-05-08 0 1.710 1.710 1.800 1.700 1.800 1,000 1,750 1.7500 1.532 1.532 1.613 1.523 1.613 1,116 1.5679 0.59%
2023-05-05 0 1.700 1.700 1.820 1.700 1.740 26,000 45,035 1.7321 1.523 1.523 1.631 1.523 1.559 29,020 1.5519 -2.30%
2023-05-04 0 1.740 1.740 1.820 1.740 1.740 33,500 58,290 1.7400 1.559 1.559 1.631 1.559 1.559 37,391 1.5589 -4.40%
2023-05-03 0 1.820 1.750 1.820 1.840 1.840 500 920 1.8400 1.631 1.568 1.631 1.649 1.649 558 1.6485 -0.55%
2023-05-02 0 1.830 1.830 1.840 1.830 1.830 14,500 26,535 1.8300 1.640 1.640 1.649 1.640 1.640 16,184 1.6396 4.57%
2023-04-28 0 1.750 1.740 1.880 1.750 1.750 500 875 1.7500 1.568 1.559 1.684 1.568 1.568 558 1.5679 0.00%
2023-04-27 0 1.750 1.730 1.830 1.750 1.830 46,500 81,615 1.7552 1.568 1.550 1.640 1.568 1.640 51,901 1.5725 0.00%
2023-04-26 0 1.750 1.750 1.830 1.680 1.820 11,000 18,875 1.7159 1.568 1.568 1.640 1.505 1.631 12,278 1.5374 -3.31%
2023-04-25 0 1.810 1.770 1.890 1.790 1.810 21,500 38,700 1.8000 1.622 1.586 1.693 1.604 1.622 23,997 1.6127 0.00%
2023-04-24 0 1.810 1.760 1.890 1.810 1.830 128,500 234,525 1.8251 1.622 1.577 1.693 1.622 1.640 143,424 1.6352 0.56%
2023-04-21 0 1.800 1.730 1.850 1.710 1.830 229,500 395,585 1.7237 1.613 1.550 1.657 1.532 1.640 256,155 1.5443 -1.64%
2023-04-20 0 1.830 1.750 1.860 1.700 1.830 32,500 58,010 1.7849 1.640 1.568 1.666 1.523 1.640 36,275 1.5992 2.81%
2023-04-19 0 1.780 1.690 1.830 1.780 1.780 500 890 1.7800 1.595 1.514 1.640 1.595 1.595 558 1.5948 0.00%
2023-04-18 0 1.780 1.700 1.860 1.780 1.780 10,000 17,800 1.7800 1.595 1.523 1.666 1.595 1.595 11,161 1.5948 0.00%
2023-04-17 0 1.780 1.710 1.780 - - 0 0 - 1.595 1.532 1.595 - - 0 - 0.00%
2023-04-14 0 1.780 1.780 1.850 1.770 1.810 58,000 104,650 1.8043 1.595 1.595 1.657 1.586 1.622 64,736 1.6166 -2.20%
2023-04-13 0 1.820 1.820 1.900 1.800 1.950 223,500 420,635 1.8820 1.631 1.631 1.702 1.613 1.747 249,458 1.6862 -7.14%
2023-04-12 0 1.960 1.870 1.960 1.860 1.960 29,000 55,070 1.8990 1.756 1.675 1.756 1.666 1.756 32,368 1.7014 -1.51%
2023-04-11 0 1.990 1.900 1.990 2.000 2.000 120,000 240,000 2.0000 1.783 1.702 1.783 1.792 1.792 133,937 1.7919 -0.50%
2023-04-06 0 2.000 1.880 2.000 2.000 2.000 80,000 160,000 2.0000 1.792 1.684 1.792 1.792 1.792 89,291 1.7919 0.00%
2023-04-04 0 2.000 1.920 2.000 1.920 2.000 65,000 129,800 1.9969 1.792 1.720 1.792 1.720 1.792 72,549 1.7891 -2.44%
2023-04-03 0 2.050 1.960 2.050 1.960 2.050 455,000 909,310 1.9985 1.837 1.756 1.837 1.756 1.837 507,845 1.7905 -5.53%
2023-03-31 0 2.170 2.090 2.170 2.060 2.170 7,500 15,545 2.0727 1.944 1.873 1.944 1.846 1.944 8,371 1.8570 0.00%
2023-03-30 0 2.170 2.030 2.170 2.230 2.250 27,000 60,490 2.2404 1.944 1.819 1.944 1.998 2.016 30,136 2.0072 0.00%
2023-03-29 0 2.170 2.070 2.170 2.040 2.250 66,500 144,440 2.1720 1.944 1.855 1.944 1.828 2.016 74,223 1.9460 0.46%
2023-03-28 0 2.160 2.130 2.160 2.160 2.210 2,000 4,345 2.1725 1.935 1.908 1.935 1.935 1.980 2,232 1.9464 0.47%
2023-03-27 0 2.150 2.020 2.150 2.050 2.150 39,500 81,985 2.0756 1.926 1.810 1.926 1.837 1.926 44,088 1.8596 2.38%
2023-03-24 0 2.100 2.120 2.200 2.020 2.020 500 1,010 2.0200 1.881 1.899 1.971 1.810 1.810 558 1.8098 -2.33%
2023-03-23 0 2.150 2.010 2.150 2.150 2.150 500 1,075 2.1500 1.926 1.801 1.926 1.926 1.926 558 1.9263 0.00%
2023-03-22 0 2.150 2.010 2.200 2.150 2.150 500 1,075 2.1500 1.926 1.801 1.971 1.926 1.926 558 1.9263 0.00%
2023-03-21 0 2.150 2.150 2.240 - - 0 0 - 1.926 1.926 2.007 - - 0 - 0.00%
2023-03-20 0 2.150 2.140 2.250 2.130 2.150 144,500 308,415 2.1344 1.926 1.917 2.016 1.908 1.926 161,283 1.9123 -4.44%
2023-03-17 0 2.250 2.150 2.260 2.230 2.250 56,000 125,980 2.2496 2.016 1.926 2.025 1.998 2.016 62,504 2.0156 0.45%
2023-03-16 0 2.240 2.160 2.240 2.160 2.250 5,000 11,205 2.2410 2.007 1.935 2.007 1.935 2.016 5,581 2.0078 -0.44%
2023-03-15 0 2.250 2.150 2.300 2.220 2.250 1,000 2,235 2.2350 2.016 1.926 2.061 1.989 2.016 1,116 2.0024 0.00%
2023-03-14 0 2.250 2.160 2.250 2.150 2.250 11,500 25,105 2.1830 2.016 1.935 2.016 1.926 2.016 12,836 1.9559 -3.85%
2023-03-13 0 2.340 2.250 2.350 2.300 2.350 13,000 30,190 2.3223 2.097 2.016 2.105 2.061 2.105 14,510 2.0807 -0.85%
2023-03-10 0 2.360 2.200 2.380 - - 0 0 - 2.114 1.971 2.132 - - 0 - 0.00%
2023-03-09 0 2.360 2.310 2.380 2.360 2.360 38,000 89,680 2.3600 2.114 2.070 2.132 2.114 2.114 42,413 2.1144 0.00%
2023-03-08 0 2.360 2.310 2.380 2.360 2.370 10,000 23,620 2.3620 2.114 2.070 2.132 2.114 2.123 11,161 2.1162 0.43%
2023-03-07 0 2.350 2.340 2.350 2.320 2.490 22,000 52,025 2.3648 2.105 2.097 2.105 2.079 2.231 24,555 2.1187 -2.08%
2023-03-06 0 2.400 2.320 2.400 - - 0 0 - 2.150 2.079 2.150 - - 0 - 0.00%
2023-03-03 0 2.400 2.310 2.400 2.300 2.490 118,500 277,715 2.3436 2.150 2.070 2.150 2.061 2.231 132,263 2.0997 -0.41%
2023-03-02 0 2.410 2.300 2.410 2.300 2.410 215,000 501,980 2.3348 2.159 2.061 2.159 2.061 2.159 239,971 2.0918 2.55%
2023-03-01 0 2.350 2.300 2.350 2.260 2.350 12,500 28,490 2.2792 2.105 2.061 2.105 2.025 2.105 13,952 2.0420 3.07%
2023-02-28 0 2.280 2.270 2.350 2.280 2.280 500 1,140 2.2800 2.043 2.034 2.105 2.043 2.043 558 2.0428 -2.98%
2023-02-27 0 2.350 2.320 2.350 2.350 2.490 48,000 114,085 2.3768 2.105 2.079 2.105 2.105 2.231 53,575 2.1295 0.00%
2023-02-24 0 2.350 2.320 2.350 2.310 2.380 57,500 133,920 2.3290 2.105 2.079 2.105 2.070 2.132 64,178 2.0867 -0.84%
2023-02-23 0 2.370 2.360 2.370 2.360 2.400 52,500 124,115 2.3641 2.123 2.114 2.123 2.114 2.150 58,597 2.1181 0.42%
2023-02-22 0 2.360 2.310 2.360 2.270 2.370 366,500 838,610 2.2882 2.114 2.070 2.114 2.034 2.123 409,066 2.0501 2.16%
2023-02-21 0 2.310 2.260 2.310 2.280 2.390 136,500 316,050 2.3154 2.070 2.025 2.070 2.043 2.141 152,353 2.0745 0.43%
2023-02-20 0 2.300 2.280 2.350 2.300 2.390 160,000 378,470 2.3654 2.061 2.043 2.105 2.061 2.141 178,583 2.1193 -1.29%
2023-02-17 0 2.330 2.230 2.330 2.260 2.410 3,010,500 6,867,915 2.2813 2.088 1.998 2.088 2.025 2.159 3,360,146 2.0439 1.30%
2023-02-16 0 2.300 2.240 2.300 2.200 2.390 162,000 371,125 2.2909 2.061 2.007 2.061 1.971 2.141 180,815 2.0525 0.88%
2023-02-15 0 2.280 2.220 2.280 2.220 2.410 243,500 551,130 2.2634 2.043 1.989 2.043 1.989 2.159 271,781 2.0278 -4.20%
2023-02-14 0 2.380 2.260 2.380 2.240 2.390 156,000 353,925 2.2688 2.132 2.025 2.132 2.007 2.141 174,118 2.0327 0.85%
2023-02-13 0 2.360 2.210 2.380 2.180 2.360 36,000 80,820 2.2450 2.114 1.980 2.132 1.953 2.114 40,181 2.0114 4.42%
2023-02-10 0 2.260 2.260 2.320 2.260 2.410 218,000 501,760 2.3017 2.025 2.025 2.079 2.025 2.159 243,319 2.0621 -3.42%
2023-02-09 0 2.340 2.290 2.340 2.270 2.400 221,000 507,250 2.2952 2.097 2.052 2.097 2.034 2.150 246,667 2.0564 -1.27%
2023-02-08 0 2.370 2.260 2.370 2.260 2.390 74,500 170,810 2.2928 2.123 2.025 2.123 2.025 2.141 83,153 2.0542 0.85%
2023-02-07 0 2.350 2.280 2.350 2.270 2.370 145,000 336,410 2.3201 2.105 2.043 2.105 2.034 2.123 161,841 2.0786 -2.08%
2023-02-06 0 2.400 2.340 2.430 2.270 2.410 109,500 260,680 2.3806 2.150 2.097 2.177 2.034 2.159 122,218 2.1329 -0.41%
2023-02-03 0 2.410 2.410 2.440 2.400 2.440 270,500 652,525 2.4123 2.159 2.159 2.186 2.150 2.186 301,916 2.1613 -1.23%
2023-02-02 0 2.440 2.440 2.500 2.430 2.480 40,000 98,230 2.4558 2.186 2.186 2.240 2.177 2.222 44,646 2.2002 -1.61%
2023-02-01 0 2.480 2.450 2.500 2.450 2.510 117,000 287,330 2.4558 2.222 2.195 2.240 2.195 2.249 130,589 2.2003 0.00%
2023-01-31 0 2.480 2.440 2.480 2.440 2.530 142,000 351,035 2.4721 2.222 2.186 2.222 2.186 2.267 158,492 2.2148 -0.80%
2023-01-30 0 2.500 2.420 2.500 2.420 2.500 143,000 352,030 2.4617 2.240 2.168 2.240 2.168 2.240 159,608 2.2056 0.81%
2023-01-27 0 2.480 2.480 2.510 2.470 2.650 146,000 364,430 2.4961 2.222 2.222 2.249 2.213 2.374 162,957 2.2364 -0.40%
2023-01-26 0 2.490 2.490 2.590 2.480 2.580 67,500 171,140 2.5354 2.231 2.231 2.320 2.222 2.312 75,340 2.2716 2.05%
2023-01-20 0 2.440 2.440 2.490 2.410 2.480 31,000 76,085 2.4544 2.186 2.186 2.231 2.159 2.222 34,600 2.1990 2.95%
2023-01-19 0 2.370 2.370 2.430 2.360 2.430 68,500 165,300 2.4131 2.123 2.123 2.177 2.114 2.177 76,456 2.1620 -1.66%
2023-01-18 0 2.410 2.410 2.420 2.410 2.420 28,000 67,670 2.4168 2.159 2.159 2.168 2.159 2.168 31,252 2.1653 0.84%
2023-01-17 0 2.390 2.390 2.490 2.390 2.560 23,500 58,010 2.4685 2.141 2.141 2.231 2.141 2.294 26,229 2.2116 -1.65%
2023-01-16 0 2.430 2.430 2.480 2.400 2.440 36,000 87,345 2.4263 2.177 2.177 2.222 2.150 2.186 40,181 2.1738 -0.41%
2023-01-13 0 2.440 2.440 2.480 2.390 2.470 31,500 76,810 2.4384 2.186 2.186 2.222 2.141 2.213 35,158 2.1847 0.00%
2023-01-12 0 2.440 2.440 2.570 2.420 2.560 32,000 79,195 2.4748 2.186 2.186 2.303 2.168 2.294 35,717 2.2173 -4.69%
2023-01-11 0 2.560 2.450 2.560 - - 0 0 - 2.294 2.195 2.294 - - 0 - -0.39%
2023-01-10 0 2.570 2.430 2.590 - - 0 0 - 2.303 2.177 2.320 - - 0 - 0.00%
2023-01-09 0 2.570 2.440 2.570 2.410 2.570 185,500 453,760 2.4461 2.303 2.186 2.303 2.159 2.303 207,044 2.1916 -1.15%
2023-01-06 0 2.600 2.530 2.670 2.550 2.700 61,500 161,040 2.6185 2.329 2.267 2.392 2.285 2.419 68,643 2.3461 -2.26%
2023-01-05 0 2.660 2.660 2.700 2.620 2.780 144,500 400,960 2.7748 2.383 2.383 2.419 2.347 2.491 161,283 2.4861 3.10%
2023-01-04 0 2.580 2.580 2.790 2.520 2.590 5,000 12,800 2.5600 2.312 2.312 2.500 2.258 2.320 5,581 2.2936 1.98%
2023-01-03 0 2.530 2.410 2.550 2.410 2.530 22,000 55,320 2.5145 2.267 2.159 2.285 2.159 2.267 24,555 2.2529 0.00%
2022-12-30 0 2.530 2.530 2.580 2.390 2.390 8,000 19,120 2.3900 2.267 2.267 2.312 2.141 2.141 8,929 2.1413 0.00%
2022-12-29 0 2.530 2.430 2.530 2.390 2.540 400,500 1,013,580 2.5308 2.267 2.177 2.267 2.141 2.276 447,015 2.2674 1.20%
2022-12-28 0 2.500 2.450 2.500 2.440 2.580 341,000 864,850 2.5362 2.240 2.195 2.240 2.186 2.312 380,605 2.2723 1.63%
2022-12-23 0 2.460 2.460 2.500 2.450 2.620 60,000 151,850 2.5308 2.204 2.204 2.240 2.195 2.347 66,969 2.2675 -6.82%
2022-12-22 0 2.640 2.440 2.640 2.440 2.650 103,000 270,020 2.6216 2.365 2.186 2.365 2.186 2.374 114,963 2.3488 5.60%
2022-12-21 0 2.500 2.420 2.610 2.420 2.610 95,000 239,155 2.5174 2.240 2.168 2.338 2.168 2.338 106,034 2.2555 -1.57%
2022-12-20 0 2.540 2.430 2.570 2.420 2.610 165,000 417,555 2.5306 2.276 2.177 2.303 2.168 2.338 184,163 2.2673 -2.68%
2022-12-19 0 2.610 2.610 2.720 2.610 2.620 6,500 16,985 2.6131 2.338 2.338 2.437 2.338 2.347 7,255 2.3412 0.00%
2022-12-16 0 2.610 2.610 2.740 2.600 2.680 111,500 296,650 2.6605 2.338 2.338 2.455 2.329 2.401 124,450 2.3837 0.00%
2022-12-15 0 2.610 2.600 2.620 2.460 2.610 88,500 220,965 2.4968 2.338 2.329 2.347 2.204 2.338 98,779 2.2370 0.00%
2022-12-14 0 2.610 2.610 2.720 2.600 2.720 34,500 89,885 2.6054 2.338 2.338 2.437 2.329 2.437 38,507 2.3343 -4.04%
2022-12-13 0 2.720 2.660 2.760 2.660 2.720 214,000 571,195 2.6691 2.437 2.383 2.473 2.383 2.437 238,854 2.3914 1.87%
2022-12-12 0 2.670 2.670 2.770 2.600 2.990 737,000 2,031,775 2.7568 2.392 2.392 2.482 2.329 2.679 822,597 2.4700 -16.56%
2022-12-09 0 3.200 3.100 3.200 2.710 3.230 727,500 2,199,575 3.0235 2.867 2.777 2.867 2.428 2.894 811,994 2.7089 7.02%
2022-12-08 0 2.990 2.950 2.990 2.750 2.990 322,000 934,070 2.9008 2.679 2.643 2.679 2.464 2.679 359,398 2.5990 4.91%
2022-12-07 0 2.850 2.780 2.860 2.750 2.950 514,000 1,467,605 2.8553 2.553 2.491 2.562 2.464 2.643 573,697 2.5582 4.01%
2022-12-06 0 2.740 2.700 2.750 2.600 2.840 516,000 1,428,625 2.7687 2.455 2.419 2.464 2.329 2.544 575,929 2.4806 7.45%
2022-12-05 0 2.550 2.490 2.550 2.170 2.550 691,500 1,664,315 2.4068 2.285 2.231 2.285 1.944 2.285 771,812 2.1564 19.72%
2022-12-02 0 2.130 2.130 2.160 2.100 2.160 76,500 162,415 2.1231 1.908 1.908 1.935 1.881 1.935 85,385 1.9022 -1.39%
2022-12-01 0 2.160 2.140 2.190 2.080 2.250 379,000 834,635 2.2022 1.935 1.917 1.962 1.864 2.016 423,018 1.9730 5.88%
2022-11-30 0 2.040 2.010 2.090 2.000 2.140 57,500 119,220 2.0734 1.828 1.801 1.873 1.792 1.917 64,178 1.8576 0.00%
2022-11-29 0 2.040 2.040 2.070 2.000 2.070 315,000 642,785 2.0406 1.828 1.828 1.855 1.792 1.855 351,585 1.8283 6.81%
2022-11-28 0 1.910 1.910 1.950 1.910 1.980 772,500 1,511,905 1.9572 1.711 1.711 1.747 1.711 1.774 862,220 1.7535 -4.98%
2022-11-25 0 2.010 1.960 2.090 1.930 2.130 210,500 422,555 2.0074 1.801 1.756 1.873 1.729 1.908 234,948 1.7985 0.50%
2022-11-24 0 2.000 1.930 1.940 1.870 2.060 325,000 650,885 2.0027 1.792 1.729 1.738 1.675 1.846 362,746 1.7943 1.52%
2022-11-23 0 1.970 1.840 1.970 1.820 2.040 84,500 159,955 1.8930 1.765 1.649 1.765 1.631 1.828 94,314 1.6960 0.00%
2022-11-22 0 1.970 1.900 1.970 1.980 1.990 1,000 1,985 1.9850 1.765 1.702 1.765 1.774 1.783 1,116 1.7784 -1.50%
2022-11-21 0 2.000 2.000 2.040 2.000 2.090 137,000 276,975 2.0217 1.792 1.792 1.828 1.792 1.873 152,911 1.8113 -2.44%
2022-11-18 0 2.050 2.050 2.190 2.040 2.200 41,000 84,880 2.0702 1.837 1.837 1.962 1.828 1.971 45,762 1.8548 -3.76%
2022-11-17 0 2.130 2.130 2.210 2.130 2.140 6,000 12,785 2.1308 1.908 1.908 1.980 1.908 1.917 6,697 1.9091 -4.05%
2022-11-16 0 2.220 2.200 2.220 2.180 2.270 115,500 254,755 2.2057 1.989 1.971 1.989 1.953 2.034 128,914 1.9762 -3.06%
2022-11-15 0 2.290 2.190 2.290 1.870 2.290 438,000 912,610 2.0836 2.052 1.962 2.052 1.675 2.052 488,870 1.8668 19.90%
2022-11-14 0 1.910 1.860 1.910 1.830 1.940 333,000 636,080 1.9102 1.711 1.666 1.711 1.640 1.738 371,675 1.7114 8.52%
2022-11-11 0 1.760 1.680 1.700 1.700 1.820 303,000 532,000 1.7558 1.577 1.505 1.523 1.523 1.631 338,191 1.5731 3.53%
2022-11-10 0 1.700 1.700 1.710 1.700 1.790 490,000 851,015 1.7368 1.523 1.523 1.532 1.523 1.604 546,910 1.5560 -0.58%
2022-11-09 0 1.710 1.710 1.760 1.700 1.790 1,029,000 1,850,450 1.7983 1.532 1.532 1.577 1.523 1.604 1,148,510 1.6112 -5.00%
2022-11-08 0 1.800 1.630 1.710 1.620 1.800 79,000 133,075 1.6845 1.613 1.460 1.532 1.451 1.613 88,175 1.5092 5.88%
2022-11-07 0 1.700 1.700 1.760 1.640 1.790 449,000 764,280 1.7022 1.523 1.523 1.577 1.469 1.604 501,148 1.5251 -1.16%
2022-11-04 0 1.720 1.700 1.790 1.670 1.780 2,517,000 4,206,400 1.6712 1.541 1.523 1.604 1.496 1.595 2,809,330 1.4973 -4.44%
2022-11-03 0 1.800 1.700 1.810 1.650 1.800 37,500 63,400 1.6907 1.613 1.523 1.622 1.478 1.613 41,855 1.5147 7.14%
2022-11-02 0 1.680 1.590 1.680 1.580 1.690 2,500 4,045 1.6180 1.505 1.425 1.505 1.416 1.514 2,790 1.4496 -2.89%
2022-11-01 0 1.730 1.620 1.730 1.660 1.730 39,500 66,480 1.6830 1.550 1.451 1.550 1.487 1.550 44,088 1.5079 3.59%
2022-10-31 0 1.670 1.580 1.670 1.510 1.680 37,500 56,880 1.5168 1.496 1.416 1.496 1.353 1.505 41,855 1.3590 0.00%
2022-10-28 0 1.670 1.560 1.600 1.560 1.670 6,000 9,520 1.5867 1.496 1.398 1.434 1.398 1.496 6,697 1.4216 1.83%
2022-10-27 0 1.640 1.620 1.680 1.600 1.640 6,000 9,620 1.6033 1.469 1.451 1.505 1.434 1.469 6,697 1.4365 -0.61%
2022-10-26 0 1.650 1.570 1.670 1.600 1.670 341,500 563,485 1.6500 1.478 1.407 1.496 1.434 1.496 381,163 1.4783 4.43%
2022-10-25 0 1.580 1.500 1.590 1.460 1.590 88,500 138,970 1.5703 1.416 1.344 1.425 1.308 1.425 98,779 1.4069 -0.63%
2022-10-24 0 1.590 1.580 1.670 1.590 1.730 11,839,500 18,943,015 1.6000 1.425 1.416 1.496 1.425 1.550 13,214,566 1.4335 0.63%
2022-10-21 0 1.580 1.580 1.710 1.580 1.720 42,500 71,440 1.6809 1.416 1.416 1.532 1.416 1.541 47,436 1.5060 -5.39%
2022-10-20 0 1.670 1.670 1.730 1.590 1.750 136,000 224,605 1.6515 1.496 1.496 1.550 1.425 1.568 151,795 1.4797 6.37%
2022-10-19 0 1.570 1.570 1.600 1.460 1.680 192,500 301,085 1.5641 1.407 1.407 1.434 1.308 1.505 214,857 1.4013 -8.19%
2022-10-18 0 1.710 1.600 1.710 1.560 1.800 115,500 195,385 1.6916 1.532 1.434 1.532 1.398 1.613 128,914 1.5156 0.59%
2022-10-17 0 1.700 1.620 1.700 1.350 1.950 235,500 422,900 1.7958 1.523 1.451 1.523 1.210 1.747 262,852 1.6089 21.43%
2022-10-14 0 1.400 1.400 1.450 1.330 1.460 114,500 161,780 1.4129 1.254 1.254 1.299 1.192 1.308 127,798 1.2659 6.87%
2022-10-13 0 1.310 1.300 1.340 1.300 1.370 157,500 212,360 1.3483 1.174 1.165 1.201 1.165 1.227 175,792 1.2080 -6.43%
2022-10-12 0 1.400 1.400 1.460 1.380 1.440 67,500 94,840 1.4050 1.254 1.254 1.308 1.236 1.290 75,340 1.2588 0.72%
2022-10-11 0 1.390 1.380 1.520 1.390 1.490 186,500 263,700 1.4139 1.245 1.236 1.362 1.245 1.335 208,161 1.2668 -7.33%
2022-10-10 0 1.500 1.490 1.610 1.500 1.620 133,000 200,200 1.5053 1.344 1.335 1.442 1.344 1.451 148,447 1.3486 -7.41%
2022-10-07 0 1.620 1.580 1.620 1.480 1.650 250,000 380,740 1.5230 1.451 1.416 1.451 1.326 1.478 279,036 1.3645 -4.71%
2022-10-06 0 1.700 1.600 1.700 1.530 1.710 38,500 60,130 1.5618 1.523 1.434 1.523 1.371 1.532 42,971 1.3993 -1.16%
2022-10-05 0 1.720 1.720 1.800 1.720 1.760 247,000 432,855 1.7524 1.541 1.541 1.613 1.541 1.577 275,687 1.5701 1.18%
2022-10-03 0 1.700 1.680 1.740 1.660 1.810 65,500 112,905 1.7237 1.523 1.505 1.559 1.487 1.622 73,107 1.5444 -5.56%
2022-09-30 0 1.800 1.760 1.840 1.780 1.900 12,500 23,200 1.8560 1.613 1.577 1.649 1.595 1.702 13,952 1.6629 -7.69%
2022-09-29 0 1.950 1.750 1.950 1.940 1.950 1,500 2,920 1.9467 1.747 1.568 1.747 1.738 1.747 1,674 1.7441 9.55%
2022-09-28 0 1.780 1.760 1.780 1.730 1.990 86,000 165,440 1.9237 1.595 1.577 1.595 1.550 1.783 95,988 1.7235 -11.00%
2022-09-27 0 2.000 1.970 2.000 1.970 2.250 15,000 30,120 2.0080 1.792 1.765 1.792 1.765 2.016 16,742 1.7991 1.21%
2022-09-26 0 2.260 2.260 2.320 2.160 2.260 31,500 69,805 2.2160 1.770 1.770 1.817 1.692 1.770 40,210 1.7360 0.89%
2022-09-23 0 2.240 2.240 2.300 2.200 2.210 11,000 24,305 2.2095 1.755 1.755 1.802 1.723 1.731 14,042 1.7309 1.36%
2022-09-22 0 2.210 2.190 2.300 2.180 2.300 31,000 68,505 2.2098 1.731 1.716 1.802 1.708 1.802 39,572 1.7312 0.00%
2022-09-21 0 2.210 2.210 2.220 2.210 2.320 61,500 138,515 2.2523 1.731 1.731 1.739 1.731 1.817 78,505 1.7644 -4.74%
2022-09-20 0 2.320 2.270 2.460 2.320 2.460 19,000 45,970 2.4195 1.817 1.778 1.927 1.817 1.927 24,254 1.8954 -2.52%
2022-09-19 0 2.380 2.360 2.390 2.380 2.400 6,000 14,370 2.3950 1.864 1.849 1.872 1.864 1.880 7,659 1.8762 -0.42%
2022-09-16 0 2.390 2.380 2.450 2.350 2.430 50,500 120,580 2.3877 1.872 1.864 1.919 1.841 1.904 64,463 1.8705 1.27%
2022-09-15 0 2.360 2.360 2.390 2.330 2.420 26,000 61,595 2.3690 1.849 1.849 1.872 1.825 1.896 33,189 1.8559 3.51%
2022-09-14 0 2.280 2.280 2.330 2.250 2.270 6,000 13,570 2.2617 1.786 1.786 1.825 1.763 1.778 7,659 1.7718 0.44%
2022-09-13 0 2.270 2.290 2.330 2.230 2.330 43,500 100,760 2.3163 1.778 1.794 1.825 1.747 1.825 55,528 1.8146 2.25%
2022-09-09 0 2.220 2.200 2.340 2.190 2.300 122,000 276,475 2.2662 1.739 1.723 1.833 1.716 1.802 155,733 1.7753 0.00%
2022-09-08 0 2.220 2.220 2.230 2.220 2.290 42,500 95,725 2.2524 1.739 1.739 1.747 1.739 1.794 54,251 1.7645 -0.89%
2022-09-07 0 2.240 2.240 2.320 2.230 2.340 8,500 19,465 2.2900 1.755 1.755 1.817 1.747 1.833 10,850 1.7940 -3.86%
2022-09-06 0 2.330 2.320 2.370 2.320 2.330 13,000 30,125 2.3173 1.825 1.817 1.857 1.817 1.825 16,595 1.8154 0.43%
2022-09-05 0 2.320 2.310 2.330 2.250 2.340 80,000 184,355 2.3044 1.817 1.810 1.825 1.763 1.833 102,120 1.8053 4.04%
2022-09-02 0 2.230 2.230 2.290 2.230 2.300 86,500 196,225 2.2685 1.747 1.747 1.794 1.747 1.802 110,417 1.7771 -3.46%
2022-09-01 0 2.310 2.290 2.310 2.300 2.520 267,500 641,665 2.3987 1.810 1.794 1.810 1.802 1.974 341,464 1.8792 2.67%
2022-08-31 0 2.250 2.150 2.250 2.150 2.260 8,500 18,605 2.1888 1.763 1.684 1.763 1.684 1.770 10,850 1.7147 7.14%
2022-08-30 0 2.100 2.100 2.180 2.100 2.110 23,000 48,475 2.1076 1.645 1.645 1.708 1.645 1.653 29,360 1.6511 0.00%
2022-08-29 0 2.100 2.100 2.260 2.100 2.170 115,500 244,060 2.1131 1.645 1.645 1.770 1.645 1.700 147,436 1.6554 -0.47%
2022-08-26 0 2.110 2.100 2.260 2.040 2.150 42,000 88,005 2.0954 1.653 1.645 1.770 1.598 1.684 53,613 1.6415 -2.76%
2022-08-25 0 2.170 2.120 2.260 2.080 2.170 22,500 47,970 2.1320 1.700 1.661 1.770 1.629 1.700 28,721 1.6702 0.93%
2022-08-24 0 2.150 2.150 2.160 2.150 2.150 7,500 16,125 2.1500 1.684 1.684 1.692 1.684 1.684 9,574 1.6843 -0.46%
2022-08-23 0 2.160 2.070 2.200 2.130 2.160 10,000 21,420 2.1420 1.692 1.622 1.723 1.669 1.692 12,765 1.6780 -1.82%
2022-08-22 0 2.200 2.150 2.210 2.130 2.210 14,000 30,275 2.1625 1.723 1.684 1.731 1.669 1.731 17,871 1.6941 0.46%
2022-08-19 0 2.190 2.170 2.260 2.150 2.200 54,000 117,315 2.1725 1.716 1.700 1.770 1.684 1.723 68,931 1.7019 0.92%
2022-08-18 0 2.170 2.170 2.240 2.160 2.170 9,804,500 21,961,750 2.2400 1.700 1.700 1.755 1.692 1.700 12,515,457 1.7548 -3.12%
2022-08-17 0 2.240 2.160 2.240 2.160 2.240 12,500 27,095 2.1676 1.755 1.692 1.755 1.692 1.755 15,956 1.6981 -1.32%
2022-08-16 0 2.270 2.200 2.270 2.270 2.310 47,000 106,935 2.2752 1.778 1.723 1.778 1.778 1.810 59,996 1.7824 0.00%
2022-08-15 0 2.270 2.270 2.300 2.260 2.300 25,500 58,375 2.2892 1.778 1.778 1.802 1.770 1.802 32,551 1.7934 0.44%
2022-08-12 0 2.260 2.260 2.530 2.260 2.310 21,500 48,880 2.2735 1.770 1.770 1.982 1.770 1.810 27,445 1.7810 0.00%
2022-08-11 0 2.260 2.250 2.300 2.120 2.400 154,000 360,390 2.3402 1.770 1.763 1.802 1.661 1.880 196,581 1.8333 0.44%
2022-08-10 0 2.250 2.230 2.270 2.250 2.280 69,500 157,610 2.2678 1.763 1.747 1.778 1.763 1.786 88,717 1.7766 -0.88%
2022-08-09 0 2.270 2.250 2.260 2.260 2.270 4,000 9,045 2.2613 1.778 1.763 1.770 1.770 1.778 5,106 1.7714 0.44%
2022-08-08 0 2.260 2.250 2.260 2.260 2.260 38,000 85,875 2.2599 1.770 1.763 1.770 1.770 1.770 48,507 1.7704 0.00%
2022-08-05 0 2.260 2.260 2.350 2.260 2.350 53,000 121,035 2.2837 1.770 1.770 1.841 1.770 1.841 67,655 1.7890 0.44%
2022-08-04 0 2.250 2.250 2.300 2.200 2.250 23,000 51,450 2.2370 1.763 1.763 1.802 1.723 1.763 29,360 1.7524 2.27%
2022-08-03 0 2.200 2.210 2.250 2.200 2.290 50,500 113,890 2.2552 1.723 1.731 1.763 1.723 1.794 64,463 1.7667 -7.17%
2022-08-02 0 2.370 2.350 2.380 2.240 2.370 14,500 32,995 2.2755 1.857 1.841 1.864 1.755 1.857 18,509 1.7826 -1.66%
2022-08-01 0 2.410 2.310 2.410 2.300 2.600 42,500 102,570 2.4134 1.888 1.810 1.888 1.802 2.037 54,251 1.8906 -1.63%
2022-07-29 0 2.450 2.360 2.400 2.300 2.460 157,000 373,790 2.3808 1.919 1.849 1.880 1.802 1.927 200,411 1.8651 4.26%
2022-07-28 0 2.350 2.350 2.460 2.230 2.460 200,500 466,375 2.3261 1.841 1.841 1.927 1.747 1.927 255,939 1.8222 1.29%
2022-07-27 0 2.320 2.310 2.320 2.300 2.490 2,603,000 5,995,885 2.3035 1.817 1.810 1.817 1.802 1.951 3,322,733 1.8045 0.00%
2022-07-26 0 2.320 2.310 2.370 2.310 2.380 83,000 196,600 2.3687 1.817 1.810 1.857 1.810 1.864 105,950 1.8556 0.43%
2022-07-25 0 2.310 2.310 2.420 2.300 2.500 118,000 283,765 2.4048 1.810 1.810 1.896 1.802 1.958 150,627 1.8839 -6.48%
2022-07-22 0 2.470 2.430 2.500 2.370 2.670 307,000 757,025 2.4659 1.935 1.904 1.958 1.857 2.092 391,886 1.9317 -7.49%
2022-07-21 0 2.670 2.500 2.670 2.380 2.670 199,500 497,860 2.4955 2.092 1.958 2.092 1.864 2.092 254,662 1.9550 9.43%
2022-07-20 0 2.440 2.440 2.450 2.440 2.630 181,000 453,800 2.5072 1.911 1.911 1.919 1.911 2.060 231,047 1.9641 -9.63%
2022-07-19 0 2.700 2.700 2.730 2.500 2.700 188,500 484,775 2.5718 2.115 2.115 2.139 1.958 2.115 240,621 2.0147 -3.23%
2022-07-18 0 2.790 2.700 2.750 2.570 2.950 230,500 617,650 2.6796 2.186 2.115 2.154 2.013 2.311 294,234 2.0992 0.72%
2022-07-15 0 2.770 2.580 2.770 2.360 2.950 287,500 781,290 2.7175 2.170 2.021 2.170 1.849 2.311 366,994 2.1289 -6.42%
2022-07-14 0 2.960 2.960 3.000 2.810 2.960 153,000 438,550 2.8663 2.319 2.319 2.350 2.201 2.319 195,305 2.2455 2.07%
2022-07-13 0 2.900 2.900 3.000 2.710 3.200 97,500 281,245 2.8846 2.272 2.272 2.350 2.123 2.507 124,459 2.2597 -3.97%
2022-07-12 0 3.020 3.020 3.100 2.900 3.340 47,500 143,580 3.0227 2.366 2.366 2.429 2.272 2.617 60,634 2.3680 0.67%
2022-07-11 0 3.000 2.990 3.000 3.000 4.100 717,500 2,400,015 3.3450 2.350 2.342 2.350 2.350 3.212 915,890 2.6204 -24.24%
2022-07-08 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 3.102 - - - - 0 - 0.00%
2022-03-31 0 3.960 3.950 3.980 3.950 4.090 27,500 110,675 4.0245 3.102 3.094 3.118 3.094 3.204 35,104 3.1528 -0.25%
2022-03-30 0 3.970 3.910 3.960 3.900 4.160 106,500 426,700 4.0066 3.110 3.063 3.102 3.055 3.259 135,947 3.1387 1.53%
2022-03-29 0 3.910 3.900 3.930 3.900 3.940 191,500 750,910 3.9212 3.063 3.055 3.079 3.055 3.087 244,450 3.0718 -0.26%
2022-03-28 0 3.920 3.900 3.920 3.900 3.990 297,500 1,178,105 3.9600 3.071 3.055 3.071 3.055 3.126 379,759 3.1022 0.26%
2022-03-25 0 3.910 3.900 3.930 3.900 4.010 89,000 350,435 3.9375 3.063 3.055 3.079 3.055 3.141 113,609 3.0846 -2.01%
2022-03-24 0 3.990 3.910 4.030 3.930 4.040 124,500 494,775 3.9741 3.126 3.063 3.157 3.079 3.165 158,924 3.1133 2.05%
2022-03-23 0 3.910 3.900 4.000 3.900 4.070 74,500 293,650 3.9416 3.063 3.055 3.134 3.055 3.188 95,099 3.0878 -0.76%
2022-03-22 0 3.940 3.940 4.150 3.910 4.160 43,000 170,720 3.9702 3.087 3.087 3.251 3.063 3.259 54,890 3.1102 2.07%
2022-03-21 0 3.860 3.850 3.890 3.730 3.980 605,000 2,332,365 3.8551 3.024 3.016 3.047 2.922 3.118 772,283 3.0201 -2.28%
2022-03-18 0 3.950 3.950 4.030 3.810 4.150 99,500 395,885 3.9787 3.094 3.094 3.157 2.985 3.251 127,012 3.1169 1.28%
2022-03-17 0 3.900 3.860 3.900 3.680 4.010 477,000 1,871,250 3.9230 3.055 3.024 3.055 2.883 3.141 608,891 3.0732 6.85%
2022-03-16 0 3.650 3.630 3.700 3.610 3.850 172,000 637,180 3.7045 2.859 2.844 2.899 2.828 3.016 219,558 2.9021 0.27%
2022-03-15 0 3.640 3.220 3.520 3.300 3.750 306,000 1,041,275 3.4029 2.852 2.523 2.758 2.585 2.938 390,609 2.6658 -0.82%
2022-03-14 0 3.670 3.660 3.670 3.670 4.020 84,500 326,690 3.8662 2.875 2.867 2.875 2.875 3.149 107,864 3.0287 -7.56%
2022-03-11 0 3.970 3.950 4.000 3.970 4.250 62,000 249,315 4.0212 3.110 3.094 3.134 3.110 3.329 79,143 3.1502 -3.17%
2022-03-10 0 4.100 4.060 4.100 4.060 4.100 13,000 53,000 4.0769 3.212 3.181 3.212 3.181 3.212 16,595 3.1938 0.99%
2022-03-09 0 4.060 3.990 4.180 3.960 4.300 55,500 222,820 4.0148 3.181 3.126 3.275 3.102 3.369 70,846 3.1451 -1.69%
2022-03-08 0 4.130 4.120 4.200 4.110 4.300 69,000 286,565 4.1531 3.235 3.228 3.290 3.220 3.369 88,079 3.2535 -4.18%
2022-03-07 0 4.310 4.200 4.460 4.200 4.650 50,500 222,685 4.4096 3.376 3.290 3.494 3.290 3.643 64,463 3.4544 -5.69%
2022-03-04 0 4.570 4.460 4.510 4.480 4.710 139,000 627,335 4.5132 3.580 3.494 3.533 3.510 3.690 177,434 3.5356 -1.08%
2022-03-03 0 4.620 4.610 4.650 4.600 4.750 183,500 857,425 4.6726 3.619 3.611 3.643 3.604 3.721 234,238 3.6605 -3.75%
2022-03-02 0 4.800 - 4.750 4.850 4.850 3,000 14,550 4.8500 3.760 - 3.721 3.799 3.799 3,830 3.7994 -1.84%
2022-03-01 0 4.890 4.790 4.890 4.850 4.890 3,000 14,630 4.8767 3.831 3.752 3.831 3.799 3.831 3,830 3.8203 -2.20%
2022-02-28 0 5.000 4.450 5.000 4.500 5.000 623,000 3,015,390 4.8401 3.917 3.486 3.917 3.525 3.917 795,260 3.7917 7.30%
2022-02-25 0 4.660 4.660 4.700 4.630 4.750 96,500 456,465 4.7302 3.651 3.651 3.682 3.627 3.721 123,182 3.7056 0.22%
2022-02-24 0 4.650 4.590 4.630 4.550 4.750 163,000 762,615 4.6786 3.643 3.596 3.627 3.564 3.721 208,070 3.6652 -2.11%
2022-02-23 0 4.750 4.620 4.700 4.600 4.770 43,500 206,560 4.7485 3.721 3.619 3.682 3.604 3.737 55,528 3.7199 -0.21%
2022-02-22 0 4.760 4.720 4.740 4.530 4.830 51,000 243,370 4.7720 3.729 3.698 3.713 3.549 3.784 65,102 3.7383 -2.06%
2022-02-21 0 4.860 4.840 4.960 4.440 5.020 63,000 305,860 4.8549 3.807 3.792 3.886 3.478 3.933 80,420 3.8033 1.46%
2022-02-18 0 4.790 4.790 5.040 4.650 5.200 550,000 2,695,625 4.9011 3.752 3.752 3.948 3.643 4.074 702,076 3.8395 -0.21%
2022-02-17 0 4.800 4.800 4.840 4.700 4.950 71,000 345,565 4.8671 3.760 3.760 3.792 3.682 3.878 90,632 3.8129 -1.64%
2022-02-16 0 4.880 4.800 4.880 4.510 4.960 470,500 2,217,170 4.7124 3.823 3.760 3.823 3.533 3.886 600,594 3.6916 0.00%
2022-02-15 0 4.880 4.880 4.950 4.880 5.100 138,500 687,400 4.9632 3.823 3.823 3.878 3.823 3.995 176,795 3.8881 -2.98%
2022-02-14 0 5.030 5.030 5.080 5.030 5.180 82,000 414,875 5.0595 3.940 3.940 3.980 3.940 4.058 104,673 3.9635 -1.37%
2022-02-11 0 5.100 5.050 5.100 5.100 5.500 270,500 1,407,135 5.2020 3.995 3.956 3.995 3.995 4.309 345,294 4.0752 -1.54%
2022-02-10 0 5.180 5.180 5.300 5.030 5.300 203,500 1,053,095 5.1749 4.058 4.058 4.152 3.940 4.152 259,768 4.0540 2.98%
2022-02-09 0 5.030 5.020 5.050 5.020 5.230 135,000 694,380 5.1436 3.940 3.933 3.956 3.933 4.097 172,328 4.0294 -1.37%
2022-02-08 0 5.100 5.090 5.110 4.920 5.470 380,500 1,928,520 5.0684 3.995 3.987 4.003 3.854 4.285 485,709 3.9705 -5.56%
2022-02-07 0 5.400 5.360 5.400 5.330 5.910 89,500 496,765 5.5504 4.230 4.199 4.230 4.175 4.630 114,247 4.3482 -4.76%
2022-02-04 0 5.670 5.580 5.680 5.580 5.720 44,000 248,890 5.6566 4.442 4.371 4.450 4.371 4.481 56,166 4.4313 3.09%
2022-01-31 0 5.500 5.500 5.690 5.490 5.980 45,500 255,085 5.6063 4.309 4.309 4.457 4.301 4.685 58,081 4.3919 0.00%
2022-01-28 0 5.500 5.500 5.530 4.960 5.560 765,000 4,013,740 5.2467 4.309 4.309 4.332 3.886 4.356 976,524 4.1102 0.36%
2022-01-27 0 5.480 5.480 5.670 5.340 5.970 493,000 2,775,050 5.6289 4.293 4.293 4.442 4.183 4.677 629,315 4.4096 3.01%
2022-01-26 0 5.320 5.320 5.490 5.300 5.700 207,500 1,126,670 5.4297 4.168 4.168 4.301 4.152 4.465 264,874 4.2536 -1.85%
2022-01-25 0 5.420 5.420 5.450 5.420 6.010 3,574,000 18,845,395 5.2729 4.246 4.246 4.269 4.246 4.708 4,562,216 4.1308 -10.56%
2022-01-24 0 6.060 5.940 6.060 5.700 6.060 915,500 5,482,305 5.9883 4.747 4.653 4.747 4.465 4.747 1,168,637 4.6912 5.39%
2022-01-21 0 5.750 5.750 5.850 5.490 5.850 852,500 4,824,600 5.6594 4.504 4.504 4.583 4.301 4.583 1,088,217 4.4335 7.48%
2022-01-20 0 5.350 5.350 5.420 4.800 5.500 1,047,000 5,463,490 5.2182 4.191 4.191 4.246 3.760 4.309 1,336,497 4.0879 11.46%
2022-01-19 0 4.800 4.690 4.820 4.630 4.850 258,000 1,239,090 4.8027 3.760 3.674 3.776 3.627 3.799 329,337 3.7624 3.45%
2022-01-18 0 4.640 4.640 4.720 4.630 4.800 100,000 469,660 4.6966 3.635 3.635 3.698 3.627 3.760 127,650 3.6793 -1.07%
2022-01-17 0 4.690 4.690 4.800 4.600 4.860 677,000 3,201,665 4.7292 3.674 3.674 3.760 3.604 3.807 864,191 3.7048 1.96%
2022-01-14 0 4.600 4.600 4.640 4.400 4.640 449,500 2,046,225 4.5522 3.604 3.604 3.635 3.447 3.635 573,787 3.5662 4.55%
2022-01-13 0 4.400 4.360 4.400 4.280 4.440 133,000 578,320 4.3483 3.447 3.416 3.447 3.353 3.478 169,775 3.4064 0.00%
2022-01-12 0 4.400 4.300 4.400 4.170 4.500 1,541,500 6,641,530 4.3085 3.447 3.369 3.447 3.267 3.525 1,967,727 3.3752 4.51%
2022-01-11 0 4.210 4.100 4.210 3.960 4.640 2,804,500 11,561,630 4.1225 3.298 3.212 3.298 3.102 3.635 3,579,948 3.2296 -5.82%
2022-01-10 0 4.470 4.410 4.470 4.200 5.210 2,893,000 12,964,550 4.4814 3.502 3.455 3.502 3.290 4.081 3,692,918 3.5107 -13.04%
2022-01-07 0 5.140 5.140 5.310 5.020 5.290 141,500 724,505 5.1202 4.027 4.027 4.160 3.933 4.144 180,625 4.0111 -0.58%
2022-01-06 0 5.170 5.110 5.160 5.070 5.170 1,320,500 6,697,890 5.0722 4.050 4.003 4.042 3.972 4.050 1,685,620 3.9735 2.38%
2022-01-05 0 5.050 5.000 5.050 5.050 5.400 38,000 196,760 5.1779 3.956 3.917 3.956 3.956 4.230 48,507 4.0563 -3.07%
2022-01-04 0 5.210 5.210 5.400 5.210 5.510 24,000 126,885 5.2869 4.081 4.081 4.230 4.081 4.316 30,636 4.1417 0.77%
2022-01-03 0 5.170 5.170 5.250 5.170 5.550 27,000 143,550 5.3167 4.050 4.050 4.113 4.050 4.348 34,466 4.1650 -4.44%
2021-12-31 0 5.410 5.250 5.430 5.350 5.450 8,000 43,120 5.3900 4.238 4.113 4.254 4.191 4.269 10,212 4.2225 2.08%
2021-12-30 0 5.300 5.230 5.480 5.300 5.450 62,500 331,535 5.3046 4.152 4.097 4.293 4.152 4.269 79,781 4.1555 0.00%
2021-12-29 0 5.300 5.300 5.520 5.300 5.520 484,000 2,585,780 5.3425 4.152 4.152 4.324 4.152 4.324 617,827 4.1853 -2.75%
2021-12-28 0 5.450 5.320 5.480 5.120 5.490 613,500 3,056,480 4.9820 4.269 4.168 4.293 4.011 4.301 783,134 3.9029 6.24%
2021-12-24 0 5.130 5.120 5.130 5.130 5.500 219,500 1,158,450 5.2777 4.019 4.011 4.019 4.019 4.309 280,192 4.1345 -6.22%
2021-12-23 0 5.470 5.500 5.630 5.110 5.650 832,500 4,279,430 5.1405 4.285 4.309 4.410 4.003 4.426 1,062,687 4.0270 7.89%
2021-12-22 0 5.070 5.070 5.110 5.060 5.760 1,100,000 5,823,090 5.2937 3.972 3.972 4.003 3.964 4.512 1,404,151 4.1471 -13.04%
2021-12-21 0 5.830 5.830 5.840 5.460 5.860 77,500 447,660 5.7763 4.567 4.567 4.575 4.277 4.591 98,929 4.5251 3.19%
2021-12-20 0 5.650 5.550 5.650 5.580 5.820 130,000 749,355 5.7643 4.426 4.348 4.426 4.371 4.559 165,945 4.5157 -2.75%
2021-12-17 0 5.810 5.770 5.810 5.700 5.920 257,500 1,497,390 5.8151 4.552 4.520 4.552 4.465 4.638 328,699 4.5555 -1.36%
2021-12-16 0 5.890 5.760 6.040 5.770 6.130 601,500 3,584,290 5.9589 4.614 4.512 4.732 4.520 4.802 767,816 4.6682 5.18%
2021-12-15 0 5.600 5.510 5.650 5.560 6.200 657,000 3,698,900 5.6300 4.387 4.316 4.426 4.356 4.857 838,661 4.4105 -2.61%
2021-12-14 0 5.750 5.700 5.800 5.700 6.550 361,500 2,106,580 5.8273 4.504 4.465 4.544 4.465 5.131 461,455 4.5651 -10.16%
2021-12-13 0 6.400 6.280 6.380 6.280 6.410 24,500 156,645 6.3937 5.014 4.920 4.998 4.920 5.022 31,274 5.0087 0.00%
2021-12-10 0 6.400 6.400 6.620 6.400 6.650 87,500 573,640 6.5559 5.014 5.014 5.186 5.014 5.210 111,694 5.1358 -1.84%
2021-12-09 0 6.520 6.520 6.590 6.260 6.690 1,131,500 7,310,470 6.4609 5.108 5.108 5.163 4.904 5.241 1,444,361 5.0614 4.15%
2021-12-08 0 6.260 6.260 6.380 6.150 6.760 3,155,000 20,142,930 6.3844 4.904 4.904 4.998 4.818 5.296 4,027,362 5.0015 -5.30%
2021-12-07 0 6.610 6.610 6.770 6.550 6.900 1,418,000 9,469,960 6.6784 5.178 5.178 5.304 5.131 5.405 1,810,079 5.2318 0.00%
2021-12-06 0 6.610 6.610 6.750 6.480 6.770 144,500 960,430 6.6466 5.178 5.178 5.288 5.076 5.304 184,454 5.2069 -0.60%
2021-12-03 0 6.650 6.650 6.700 6.440 6.800 310,000 2,081,205 6.7136 5.210 5.210 5.249 5.045 5.327 395,715 5.2593 3.10%
2021-12-02 0 6.450 6.450 6.540 5.880 6.800 183,000 1,202,620 6.5717 5.053 5.053 5.123 4.606 5.327 233,600 5.1482 3.37%
2021-12-01 0 6.240 6.240 6.460 5.800 6.450 277,000 1,684,490 6.0812 4.888 4.888 5.061 4.544 5.053 353,591 4.7640 5.76%
2021-11-30 0 5.900 5.880 5.910 5.800 5.900 177,500 1,042,065 5.8708 4.622 4.606 4.630 4.544 4.622 226,579 4.5991 1.72%
2021-11-29 0 5.800 5.800 5.810 5.560 5.900 1,165,500 6,638,275 5.6956 4.544 4.544 4.552 4.356 4.622 1,487,762 4.4619 2.11%
2021-11-26 0 5.680 5.680 5.820 5.520 6.020 1,329,500 7,565,450 5.6904 4.450 4.450 4.559 4.324 4.716 1,697,109 4.4578 -1.73%
2021-11-25 0 5.780 5.780 5.900 5.420 5.970 543,000 3,142,025 5.7864 4.528 4.528 4.622 4.246 4.677 693,140 4.5330 4.14%
2021-11-24 0 5.550 5.540 5.640 5.190 5.640 674,000 3,711,740 5.5070 4.348 4.340 4.418 4.066 4.418 860,362 4.3142 5.31%
2021-11-23 0 5.270 5.270 5.420 5.270 5.500 516,500 2,775,440 5.3736 4.128 4.128 4.246 4.128 4.309 659,313 4.2096 -4.18%
2021-11-22 0 5.500 5.430 5.500 5.450 5.780 652,000 3,635,450 5.5758 4.309 4.254 4.309 4.269 4.528 832,279 4.3681 -5.01%
2021-11-19 0 5.790 5.790 5.800 5.680 5.830 677,500 3,873,225 5.7169 4.536 4.536 4.544 4.450 4.567 864,830 4.4786 -1.03%
2021-11-18 0 5.850 5.820 5.850 5.800 6.380 1,677,900 9,924,272 5.9147 4.583 4.559 4.583 4.544 4.998 2,141,842 4.6335 -9.30%
2021-11-17 0 6.450 6.440 6.590 6.360 6.780 455,500 2,971,175 6.5229 5.053 5.045 5.163 4.982 5.311 581,446 5.1100 -5.29%
2021-11-16 0 6.810 6.810 6.890 6.810 7.040 600,000 4,150,920 6.9182 5.335 5.335 5.398 5.335 5.515 765,901 5.4197 -3.13%
2021-11-15 0 7.030 7.030 7.300 6.960 7.330 134,000 951,050 7.0974 5.507 5.507 5.719 5.452 5.742 171,051 5.5600 -4.09%
2021-11-12 0 7.330 7.160 7.330 7.170 7.360 719,000 5,188,430 7.2162 5.742 5.609 5.742 5.617 5.766 917,804 5.6531 -0.95%
2021-11-11 0 7.400 7.340 7.400 6.910 7.400 1,150,000 8,127,845 7.0677 5.797 5.750 5.797 5.413 5.797 1,467,977 5.5368 2.21%
2021-11-10 0 7.240 7.180 7.300 6.800 7.240 558,500 3,903,025 6.9884 5.672 5.625 5.719 5.327 5.672 712,926 5.4747 3.28%
2021-11-09 0 7.010 6.970 7.010 6.970 7.270 245,500 1,732,705 7.0579 5.492 5.460 5.492 5.460 5.695 313,381 5.5291 -1.68%
2021-11-08 0 7.130 7.090 7.130 7.130 7.300 474,650 3,420,793 7.2070 5.586 5.554 5.586 5.586 5.719 605,891 5.6459 -3.52%
2021-11-05 0 7.390 7.390 7.400 7.350 7.810 1,317,000 9,818,045 7.4549 5.789 5.789 5.797 5.758 6.118 1,681,152 5.8401 -4.27%
2021-11-04 0 7.720 7.630 7.720 7.520 8.100 227,000 1,760,395 7.7550 6.048 5.977 6.048 5.891 6.345 289,766 6.0752 -2.40%
2021-11-03 0 7.910 7.910 8.190 7.800 8.110 111,500 891,315 7.9939 6.197 6.197 6.416 6.110 6.353 142,330 6.2623 -1.49%
2021-11-02 0 8.030 8.030 8.300 8.010 8.590 132,500 1,102,165 8.3182 6.291 6.291 6.502 6.275 6.729 169,136 6.5164 -1.47%
2021-11-01 0 8.150 8.050 8.150 8.010 9.080 140,500 1,170,885 8.3337 6.385 6.306 6.385 6.275 7.113 179,348 6.5285 -4.34%
2021-10-29 0 8.520 8.440 8.520 8.470 8.800 757,500 6,503,675 8.5857 6.674 6.612 6.674 6.635 6.894 966,950 6.7260 -2.41%
2021-10-28 0 8.730 8.450 8.500 8.380 8.730 196,500 1,680,715 8.5533 6.839 6.620 6.659 6.565 6.839 250,833 6.7005 0.69%
2021-10-27 0 8.670 8.570 8.670 8.510 8.820 2,170,000 18,659,880 8.5990 6.792 6.714 6.792 6.667 6.910 2,770,008 6.7364 -1.14%
2021-10-26 0 8.770 8.660 8.770 8.660 9.090 1,685,000 15,308,440 9.0851 6.870 6.784 6.870 6.784 7.121 2,150,905 7.1172 -3.73%
2021-10-25 0 9.110 8.950 9.110 8.960 9.270 454,000 4,148,230 9.1371 7.137 7.011 7.137 7.019 7.262 579,532 7.1579 1.22%
2021-10-22 0 9.000 8.930 9.050 8.780 9.000 383,000 3,393,885 8.8613 7.051 6.996 7.090 6.878 7.051 488,900 6.9419 2.51%
2021-10-21 0 8.780 8.780 8.800 8.760 9.000 570,000 5,061,045 8.8790 6.878 6.878 6.894 6.863 7.051 727,606 6.9558 -0.23%
2021-10-20 0 8.800 8.770 8.800 8.620 8.880 237,000 2,083,770 8.7923 6.894 6.870 6.894 6.753 6.957 302,531 6.8878 0.00%
2021-10-19 0 8.800 8.780 8.820 8.690 8.980 285,000 2,505,200 8.7902 6.894 6.878 6.910 6.808 7.035 363,803 6.8861 0.00%
2021-10-18 0 8.800 8.790 8.800 8.780 8.850 292,500 2,574,610 8.8021 6.894 6.886 6.894 6.878 6.933 373,377 6.8955 0.57%
2021-10-15 0 8.750 8.700 8.800 8.620 8.810 8,776,500 78,937,550 8.9942 6.855 6.816 6.894 6.753 6.902 11,203,214 7.0460 0.57%
2021-10-12 0 8.700 8.620 8.770 8.700 8.860 238,500 2,104,450 8.8237 6.816 6.753 6.870 6.816 6.941 304,446 6.9124 -1.36%
2021-10-11 0 8.820 8.760 8.820 8.700 9.030 238,000 2,110,570 8.8679 6.910 6.863 6.910 6.816 7.074 303,807 6.9471 -0.23%
2021-10-08 0 8.840 8.760 8.860 8.800 8.900 241,000 2,131,945 8.8462 6.925 6.863 6.941 6.894 6.972 307,637 6.9301 -0.56%
2021-10-07 0 8.890 8.870 8.890 8.880 9.260 225,000 2,011,520 8.9401 6.964 6.949 6.964 6.957 7.254 287,213 7.0036 0.34%
2021-10-06 0 8.860 8.540 8.900 8.550 8.970 248,000 2,151,900 8.6770 6.941 6.690 6.972 6.698 7.027 316,572 6.7975 1.84%
2021-10-05 0 8.700 8.620 8.900 8.550 9.000 244,000 2,131,340 8.7350 6.816 6.753 6.972 6.698 7.051 311,466 6.8429 -1.47%
2021-10-04 0 8.830 8.800 8.850 8.510 8.950 242,500 2,111,500 8.7072 6.917 6.894 6.933 6.667 7.011 309,552 6.8212 4.50%
2021-09-30 0 8.450 8.250 8.490 8.370 8.520 252,500 2,131,630 8.4421 6.620 6.463 6.651 6.557 6.674 322,317 6.6135 0.84%
2021-09-29 0 8.380 8.380 8.400 8.160 8.450 276,000 2,299,240 8.3306 6.565 6.565 6.580 6.392 6.620 352,314 6.5261 4.36%
2021-09-28 0 8.030 8.030 8.150 7.680 8.360 346,000 2,798,670 8.0886 6.291 6.291 6.385 6.016 6.549 441,669 6.3366 4.56%
2021-09-27 0 7.680 7.680 7.720 7.600 7.730 272,000 2,084,520 7.6637 6.016 6.016 6.048 5.954 6.056 347,208 6.0037 1.45%
2021-09-24 0 7.570 7.550 7.650 7.570 7.760 263,000 2,011,495 7.6483 5.930 5.915 5.993 5.930 6.079 335,720 5.9916 -1.43%
2021-09-23 0 7.680 7.560 7.680 7.600 7.910 296,000 2,275,180 7.6864 6.016 5.922 6.016 5.954 6.197 377,844 6.0215 4.07%
2021-09-21 0 7.380 7.360 7.400 7.280 7.560 286,000 2,114,335 7.3928 5.781 5.766 5.797 5.703 5.922 365,079 5.7914 -2.89%
2021-09-20 0 7.600 7.600 7.630 7.500 7.980 263,500 2,010,830 7.6312 5.954 5.954 5.977 5.875 6.251 336,358 5.9782 -5.00%
2021-09-17 0 8.000 8.000 8.120 7.940 8.500 380,000 3,097,075 8.1502 6.267 6.267 6.361 6.220 6.659 485,071 6.3848 -5.10%
2021-09-16 0 8.430 8.400 8.480 8.300 8.980 241,500 2,097,585 8.6857 6.604 6.580 6.643 6.502 7.035 308,275 6.8043 -5.81%
2021-09-15 0 8.950 8.950 9.010 8.920 9.120 230,500 2,083,435 9.0388 7.011 7.011 7.058 6.988 7.145 294,234 7.0809 -1.21%
2021-09-14 0 9.060 9.010 9.080 8.990 9.080 258,500 2,340,330 9.0535 7.098 7.058 7.113 7.043 7.113 329,976 7.0924 0.11%
2021-09-13 0 9.050 9.000 9.060 9.000 9.170 241,500 2,195,090 9.0894 7.090 7.051 7.098 7.051 7.184 308,275 7.1206 -1.09%
2021-09-10 0 9.150 9.080 9.190 8.920 9.230 225,000 2,056,815 9.1414 7.168 7.113 7.199 6.988 7.231 287,213 7.1613 2.81%
2021-09-09 0 8.900 8.900 8.960 8.900 9.040 234,500 2,102,850 8.9674 6.972 6.972 7.019 6.972 7.082 299,340 7.0250 -1.66%
2021-09-08 0 9.050 8.960 9.060 8.920 9.130 234,000 2,117,210 9.0479 7.090 7.019 7.098 6.988 7.152 298,701 7.0881 1.23%
2021-09-07 0 8.940 8.900 8.950 8.860 9.320 227,500 2,044,910 8.9886 7.004 6.972 7.011 6.941 7.301 290,404 7.0416 -0.67%
2021-09-06 0 9.000 9.000 9.100 8.970 9.250 246,000 2,241,630 9.1123 7.051 7.051 7.129 7.027 7.246 314,019 7.1385 -1.64%
2021-09-03 0 9.150 9.120 9.200 9.030 9.300 232,500 2,133,825 9.1777 7.168 7.145 7.207 7.074 7.286 296,787 7.1898 1.33%
2021-09-02 0 9.030 9.000 9.050 8.950 9.150 232,500 2,107,310 9.0637 7.074 7.051 7.090 7.011 7.168 296,787 7.1004 -0.66%
2021-09-01 0 9.090 9.000 9.100 8.800 9.230 222,500 2,008,955 9.0290 7.121 7.051 7.129 6.894 7.231 284,022 7.0732 3.30%
2021-08-31 0 8.800 8.800 8.820 8.710 8.980 236,500 2,090,065 8.8375 6.894 6.894 6.910 6.823 7.035 301,893 6.9232 -0.23%
2021-08-30 0 8.820 8.830 8.900 8.820 9.330 217,000 1,983,435 9.1403 6.910 6.917 6.972 6.910 7.309 277,001 7.1604 -2.97%
2021-08-27 0 9.090 9.090 9.130 8.990 9.180 222,500 2,026,195 9.1065 7.121 7.121 7.152 7.043 7.192 284,022 7.1339 2.13%
2021-08-26 0 8.900 8.900 8.990 8.900 9.460 247,000 2,265,050 9.1702 6.972 6.972 7.043 6.972 7.411 315,296 7.1839 -2.73%
2021-08-25 0 9.150 9.010 9.150 8.750 9.290 251,000 2,287,895 9.1151 7.168 7.058 7.168 6.855 7.278 320,402 7.1407 4.69%
2021-08-24 0 8.740 8.750 8.800 8.400 9.290 254,000 2,219,490 8.7381 6.847 6.855 6.894 6.580 7.278 324,231 6.8454 3.68%
2021-08-23 0 8.430 8.340 8.610 8.180 8.690 249,000 2,112,000 8.4819 6.604 6.533 6.745 6.408 6.808 317,849 6.6447 1.57%
2021-08-20 0 8.300 8.230 8.300 8.100 8.900 252,500 2,148,665 8.5096 6.502 6.447 6.502 6.345 6.972 322,317 6.6663 -5.68%
2021-08-19 0 8.800 8.600 8.850 8.620 8.950 246,000 2,170,480 8.8231 6.894 6.737 6.933 6.753 7.011 314,019 6.9119 -1.46%
2021-08-18 0 8.930 8.920 9.120 8.900 9.160 245,500 2,225,780 9.0663 6.996 6.988 7.145 6.972 7.176 313,381 7.1025 -0.78%
2021-08-17 0 9.000 8.980 9.110 8.880 9.710 226,500 2,101,655 9.2788 7.051 7.035 7.137 6.957 7.607 289,128 7.2690 -5.76%
2021-08-16 0 9.550 9.500 9.550 9.310 9.590 232,500 2,189,080 9.4154 7.481 7.442 7.481 7.293 7.513 296,787 7.3759 -1.14%
2021-08-13 0 9.660 9.620 9.660 9.200 9.650 227,500 2,150,650 9.4534 7.568 7.536 7.568 7.207 7.560 290,404 7.4057 3.43%
2021-08-12 0 9.340 9.300 9.420 9.120 9.400 240,500 2,227,195 9.2607 7.317 7.286 7.380 7.145 7.364 306,999 7.2547 2.41%
2021-08-11 0 9.120 9.120 9.200 9.000 9.340 224,500 2,068,125 9.2121 7.145 7.145 7.207 7.051 7.317 286,575 7.2167 2.36%
2021-08-10 0 8.910 8.900 8.940 8.870 9.050 225,300 2,016,358 8.9497 6.980 6.972 7.004 6.949 7.090 287,596 7.0111 1.25%
2021-08-09 0 8.800 8.800 8.900 8.110 9.170 472,000 4,148,820 8.7899 6.894 6.894 6.972 6.353 7.184 602,509 6.8859 10.14%
2021-08-06 0 7.990 7.980 7.990 7.910 8.200 254,500 2,042,985 8.0274 6.259 6.251 6.259 6.197 6.424 324,870 6.2886 -2.56%
2021-08-05 0 8.200 8.110 8.200 8.100 8.350 248,500 2,047,865 8.2409 6.424 6.353 6.424 6.345 6.541 317,211 6.4559 -1.56%
2021-08-04 0 8.330 8.250 8.450 8.140 8.330 269,000 2,212,520 8.2250 6.526 6.463 6.620 6.377 6.526 343,379 6.4434 2.21%
2021-08-03 0 8.150 8.100 8.250 8.040 8.500 246,500 2,028,810 8.2305 6.385 6.345 6.463 6.298 6.659 314,658 6.4477 -1.81%
2021-08-02 0 8.300 8.250 8.300 8.180 8.500 248,500 2,071,730 8.3369 6.502 6.463 6.502 6.408 6.659 317,211 6.5311 -1.19%
2021-07-30 0 8.400 8.230 8.550 8.120 8.650 287,000 2,388,945 8.3239 6.580 6.447 6.698 6.361 6.776 366,356 6.5208 -2.21%
2021-07-29 0 8.590 8.550 8.600 7.800 8.760 266,000 2,200,900 8.2741 6.729 6.698 6.737 6.110 6.863 339,549 6.4818 10.27%
2021-07-28 0 7.790 7.750 7.800 7.500 8.070 312,500 2,435,555 7.7938 6.103 6.071 6.110 5.875 6.322 398,907 6.1056 2.50%
2021-07-27 0 7.600 7.560 7.600 7.490 9.100 339,500 2,788,785 8.2144 5.954 5.922 5.954 5.868 7.129 433,372 6.4351 -16.48%
2021-07-26 0 9.100 9.020 9.160 9.090 9.420 224,500 2,085,175 9.2881 7.129 7.066 7.176 7.121 7.380 286,575 7.2762 -3.50%
2021-07-23 0 9.430 9.410 9.430 9.350 9.640 221,000 2,098,160 9.4939 7.387 7.372 7.387 7.325 7.552 282,107 7.4375 -1.77%
2021-07-22 0 9.600 9.450 9.600 9.300 9.600 244,500 2,314,115 9.4647 7.521 7.403 7.521 7.286 7.521 312,105 7.4145 1.05%
2021-07-21 0 9.500 9.460 9.500 9.400 9.970 232,000 2,204,620 9.5027 7.442 7.411 7.442 7.364 7.810 296,148 7.4443 1.06%
2021-07-20 0 9.400 9.300 9.400 9.220 9.450 221,000 2,068,230 9.3585 7.364 7.286 7.364 7.223 7.403 282,107 7.3314 0.00%
2021-07-19 0 9.400 9.360 9.400 9.290 9.500 220,500 2,070,495 9.3900 7.364 7.333 7.364 7.278 7.442 281,469 7.3560 0.00%
2021-07-16 0 9.400 9.350 9.480 9.370 9.500 221,500 2,092,530 9.4471 7.364 7.325 7.427 7.340 7.442 282,745 7.4008 -0.53%
2021-07-15 0 9.450 9.410 9.440 9.290 9.740 236,000 2,245,430 9.5145 7.403 7.372 7.395 7.278 7.630 301,254 7.4536 -0.11%
2021-07-14 0 9.460 9.460 9.480 9.460 9.670 233,500 2,231,240 9.5556 7.411 7.411 7.427 7.411 7.575 298,063 7.4858 -3.37%
2021-07-13 0 9.790 9.700 9.800 9.500 9.970 261,000 2,498,030 9.5710 7.669 7.599 7.677 7.442 7.810 333,167 7.4978 3.05%
2021-07-12 0 9.500 9.500 9.610 9.450 9.680 218,000 2,074,005 9.5138 7.442 7.442 7.528 7.403 7.583 278,277 7.4530 -1.14%
2021-07-09 0 9.610 9.360 9.620 9.300 9.610 242,000 2,280,025 9.4216 7.528 7.333 7.536 7.286 7.528 308,913 7.3808 1.91%
2021-07-08 0 9.430 9.330 9.430 9.310 9.740 238,000 2,257,700 9.4861 7.387 7.309 7.387 7.293 7.630 303,807 7.4314 -1.26%
2021-07-07 0 9.550 9.550 9.730 9.490 10.50 531,000 5,169,185 9.7348 7.481 7.481 7.622 7.434 8.226 677,822 7.6262 -8.17%
2021-07-06 0 10.40 10.40 10.44 9.900 10.50 203,000 2,093,110 10.311 8.147 8.147 8.179 7.756 8.226 259,130 8.0775 0.97%
2021-07-05 0 10.30 10.30 10.34 10.18 10.88 265,000 2,744,690 10.357 8.069 8.069 8.100 7.975 8.523 338,273 8.1138 -2.83%
2021-07-02 0 10.78 10.72 10.84 10.68 11.30 437,000 4,862,460 11.127 8.304 8.258 8.350 8.227 8.704 567,308 8.5711 -4.60%
2021-06-30 0 11.30 11.02 11.30 10.76 11.30 538,000 5,944,270 11.049 8.704 8.489 8.704 8.288 8.704 698,425 8.5110 2.73%
2021-06-29 0 11.00 10.72 11.00 10.08 11.00 518,500 5,540,600 10.686 8.473 8.258 8.473 7.765 8.473 673,110 8.2313 5.77%
2021-06-28 0 10.40 9.910 10.40 9.980 10.40 114,000 1,144,085 10.036 8.011 7.634 8.011 7.688 8.011 147,993 7.7306 2.77%
2021-06-25 0 10.12 10.02 10.16 9.980 10.30 256,500 2,598,655 10.131 7.795 7.718 7.826 7.688 7.934 332,985 7.8041 1.30%
2021-06-24 0 9.990 9.720 9.990 9.410 10.00 431,000 4,150,585 9.6301 7.695 7.487 7.695 7.249 7.703 559,519 7.4181 6.28%
2021-06-23 0 9.400 9.370 9.400 9.250 9.920 368,000 3,501,825 9.5158 7.241 7.218 7.241 7.125 7.641 477,733 7.3301 0.21%
2021-06-22 0 9.380 9.380 9.400 9.300 9.500 221,000 2,076,820 9.3974 7.225 7.225 7.241 7.164 7.318 286,899 7.2388 -0.21%
2021-06-21 0 9.400 9.350 9.400 9.370 9.590 357,500 3,373,810 9.4372 7.241 7.202 7.241 7.218 7.387 464,102 7.2695 0.11%
2021-06-18 0 9.390 9.390 9.400 9.330 9.900 329,000 3,133,595 9.5246 7.233 7.233 7.241 7.187 7.626 427,104 7.3368 -5.44%
2021-06-17 0 9.930 9.900 9.910 9.400 10.18 232,000 2,323,300 10.014 7.649 7.626 7.634 7.241 7.842 301,180 7.7140 -2.46%
2021-06-16 0 10.18 10.14 10.20 10.14 10.48 215,500 2,224,270 10.321 7.842 7.811 7.857 7.811 8.073 279,759 7.9507 -2.68%
2021-06-15 0 10.46 10.46 10.60 10.44 10.70 304,000 3,193,130 10.504 8.057 8.057 8.165 8.042 8.242 394,649 8.0911 -2.24%
2021-06-11 0 10.70 10.70 10.80 10.60 10.96 212,500 2,289,400 10.774 8.242 8.242 8.319 8.165 8.443 275,865 8.2990 -1.65%
2021-06-10 0 10.88 10.78 10.88 10.70 11.18 328,000 3,591,460 10.950 8.381 8.304 8.381 8.242 8.612 425,806 8.4345 -1.98%
2021-06-09 0 11.10 11.08 11.10 11.08 11.42 421,500 4,748,360 11.265 8.550 8.535 8.550 8.535 8.797 547,186 8.6778 -0.36%
2021-06-08 0 11.14 11.12 11.16 10.62 11.30 608,000 6,706,030 11.030 8.581 8.566 8.597 8.181 8.704 789,298 8.4962 4.70%
2021-06-07 0 10.64 10.56 10.64 9.210 10.64 624,000 6,200,280 9.9363 8.196 8.134 8.196 7.095 8.196 810,069 7.6540 14.04%
2021-06-04 0 9.330 9.330 9.360 9.240 9.480 250,500 2,335,575 9.3237 7.187 7.187 7.210 7.118 7.302 325,196 7.1821 -1.27%
2021-06-03 0 9.450 9.400 9.470 9.400 9.560 292,000 2,779,990 9.5205 7.279 7.241 7.295 7.241 7.364 379,071 7.3337 -0.84%
2021-06-02 0 9.530 9.500 9.530 9.400 9.600 218,500 2,079,070 9.5152 7.341 7.318 7.341 7.241 7.395 283,654 7.3296 -0.52%
2021-06-01 0 9.580 9.580 9.590 9.360 9.630 268,500 2,556,390 9.5210 7.380 7.380 7.387 7.210 7.418 348,563 7.3341 2.68%
2021-05-31 0 9.330 9.330 9.350 8.800 9.420 462,000 4,212,450 9.1179 7.187 7.187 7.202 6.779 7.256 599,763 7.0235 4.95%
2021-05-28 0 8.890 8.890 8.950 8.850 9.050 382,000 3,420,105 8.9532 6.848 6.848 6.894 6.817 6.971 495,908 6.8967 -1.22%
2021-05-27 0 9.000 8.950 9.000 8.780 9.020 349,000 3,111,940 8.9167 6.933 6.894 6.933 6.763 6.948 453,067 6.8686 1.81%
2021-05-26 0 8.840 8.790 8.850 8.790 9.050 279,500 2,492,020 8.9160 6.809 6.771 6.817 6.771 6.971 362,843 6.8680 -0.56%
2021-05-25 0 8.890 8.870 8.890 8.890 9.010 303,000 2,712,560 8.9523 6.848 6.833 6.848 6.848 6.940 393,351 6.8960 -1.77%
2021-05-24 0 9.050 9.000 9.050 9.000 9.100 304,000 2,745,995 9.0329 6.971 6.933 6.971 6.933 7.010 394,649 6.9581 0.00%
2021-05-21 0 9.050 9.040 9.080 8.880 9.100 227,000 2,033,435 8.9579 6.971 6.964 6.994 6.840 7.010 294,689 6.9003 1.34%
2021-05-20 0 8.930 8.910 8.950 8.760 8.940 239,500 2,114,910 8.8305 6.879 6.863 6.894 6.748 6.887 310,916 6.8022 0.79%
2021-05-18 0 8.860 8.800 8.890 8.650 8.900 136,000 1,197,835 8.8076 6.825 6.779 6.848 6.663 6.856 176,554 6.7845 3.50%
2021-05-17 0 8.560 8.500 8.560 8.090 8.600 108,500 903,065 8.3232 6.594 6.548 6.594 6.232 6.625 140,853 6.4114 4.52%
2021-05-14 0 8.190 8.130 8.210 8.050 8.190 55,000 447,145 8.1299 6.309 6.263 6.324 6.201 6.309 71,400 6.2625 0.12%
2021-05-13 0 8.180 8.180 8.320 8.180 8.230 42,500 349,570 8.2252 6.301 6.301 6.409 6.301 6.340 55,173 6.3359 -1.80%
2021-05-12 0 8.330 8.210 8.330 8.110 8.330 78,500 647,795 8.2522 6.417 6.324 6.417 6.247 6.417 101,908 6.3567 -0.83%
2021-05-11 0 8.400 8.100 8.400 8.100 8.400 70,000 576,250 8.2321 6.471 6.239 6.471 6.239 6.471 90,873 6.3413 0.48%
2021-05-10 0 8.360 8.320 8.400 8.260 8.490 29,500 247,210 8.3800 6.440 6.409 6.471 6.363 6.540 38,297 6.4552 0.12%
2021-05-07 0 8.350 8.280 8.350 8.330 8.380 12,000 100,200 8.3500 6.432 6.378 6.432 6.417 6.455 15,578 6.4320 -0.48%
2021-05-06 0 8.390 8.290 8.390 8.260 8.410 18,500 154,400 8.3459 6.463 6.386 6.463 6.363 6.478 24,016 6.4289 -0.12%
2021-05-05 0 8.400 8.350 8.400 8.390 8.450 72,500 610,190 8.4164 6.471 6.432 6.471 6.463 6.509 94,119 6.4832 -0.59%
2021-05-04 0 8.450 8.400 8.450 8.350 8.450 33,500 280,985 8.3876 6.509 6.471 6.509 6.432 6.509 43,489 6.4610 -0.59%
2021-05-03 0 8.500 8.490 8.500 8.440 8.640 63,000 534,065 8.4772 6.548 6.540 6.548 6.501 6.655 81,786 6.5300 -0.58%
2021-04-30 0 8.550 8.480 8.580 8.400 8.600 50,000 423,495 8.4699 6.586 6.532 6.609 6.471 6.625 64,909 6.5244 0.59%
2021-04-29 0 8.500 8.350 8.500 8.470 8.550 126,500 1,075,680 8.5034 6.548 6.432 6.548 6.524 6.586 164,221 6.5502 0.00%
2021-04-28 0 8.500 8.500 8.610 8.250 8.600 112,000 948,680 8.4704 6.548 6.548 6.632 6.355 6.625 145,397 6.5248 0.83%
2021-04-27 0 8.430 8.430 8.660 8.400 8.690 19,500 164,255 8.4233 6.494 6.494 6.671 6.471 6.694 25,315 6.4885 0.48%
2021-04-26 0 8.390 8.340 8.390 8.330 8.510 46,000 387,345 8.4205 6.463 6.424 6.463 6.417 6.555 59,717 6.4864 -1.29%
2021-04-23 0 8.500 8.460 8.500 8.440 8.610 44,500 377,650 8.4865 6.548 6.517 6.548 6.501 6.632 57,769 6.5372 -0.12%
2021-04-22 0 8.510 8.450 8.580 8.500 8.560 71,000 604,795 8.5182 6.555 6.509 6.609 6.548 6.594 92,171 6.5616 0.12%
2021-04-21 0 8.500 8.500 8.670 8.500 8.710 68,500 583,680 8.5209 6.548 6.548 6.679 6.548 6.709 88,926 6.5637 -0.47%
2021-04-20 0 8.540 8.540 8.650 8.540 8.750 103,000 884,210 8.5846 6.578 6.578 6.663 6.578 6.740 133,713 6.6127 -2.18%
2021-04-19 0 8.730 8.630 8.730 8.580 8.730 101,000 869,970 8.6136 6.725 6.648 6.725 6.609 6.725 131,117 6.6351 1.51%
2021-04-16 0 8.600 8.570 8.600 8.560 8.770 55,000 472,260 8.5865 6.625 6.602 6.625 6.594 6.756 71,400 6.6143 0.23%
2021-04-15 0 8.580 8.580 8.780 8.500 8.690 90,500 775,530 8.5694 6.609 6.609 6.763 6.548 6.694 117,486 6.6010 -1.27%
2021-04-14 0 8.690 8.610 8.690 8.590 8.790 225,000 1,960,215 8.7121 6.694 6.632 6.694 6.617 6.771 292,092 6.7109 1.05%
2021-04-13 0 8.600 8.550 8.600 8.510 9.000 369,000 3,186,280 8.6349 6.625 6.586 6.625 6.555 6.933 479,031 6.6515 0.00%
2021-04-12 0 8.600 8.520 8.600 8.490 9.000 313,000 2,698,390 8.6211 6.625 6.563 6.625 6.540 6.933 406,333 6.6408 -4.34%
2021-04-09 0 8.990 8.890 9.000 8.890 9.000 55,000 491,825 8.9423 6.925 6.848 6.933 6.848 6.933 71,400 6.8883 -1.21%
2021-04-08 0 9.100 9.010 9.100 8.940 9.340 46,500 424,440 9.1277 7.010 6.940 7.010 6.887 7.195 60,366 7.0311 -0.22%
2021-04-07 0 9.120 9.120 9.140 9.010 9.160 120,000 1,091,670 9.0973 7.025 7.025 7.041 6.940 7.056 155,783 7.0077 0.55%
2021-04-01 0 9.070 8.910 9.080 8.480 9.120 338,500 3,038,355 8.9759 6.987 6.863 6.994 6.532 7.025 439,436 6.9142 6.96%
2021-03-31 0 8.480 8.300 8.500 8.210 8.890 91,500 770,595 8.4218 6.532 6.394 6.548 6.324 6.848 118,784 6.4874 -4.72%
2021-03-30 0 8.900 8.900 8.950 8.700 9.290 279,000 2,504,620 8.9771 6.856 6.856 6.894 6.702 7.156 362,194 6.9151 4.46%
2021-03-29 0 8.520 8.480 8.540 8.400 8.880 56,500 482,625 8.5420 6.563 6.532 6.578 6.471 6.840 73,348 6.5800 1.43%
2021-03-26 0 8.400 8.330 8.500 8.200 8.500 81,000 676,020 8.3459 6.471 6.417 6.548 6.316 6.548 105,153 6.4289 1.20%
2021-03-25 0 8.300 8.260 8.310 8.210 8.370 52,500 436,305 8.3106 6.394 6.363 6.401 6.324 6.447 68,155 6.4017 0.24%
2021-03-24 0 8.280 8.280 8.400 8.260 8.500 85,500 717,545 8.3923 6.378 6.378 6.471 6.363 6.548 110,995 6.4647 -2.82%
2021-03-23 0 8.520 8.460 8.520 8.450 8.790 68,500 590,820 8.6251 6.563 6.517 6.563 6.509 6.771 88,926 6.6440 -1.84%
2021-03-22 0 8.680 8.680 8.740 8.670 8.800 36,500 318,720 8.7321 6.686 6.686 6.732 6.679 6.779 47,384 6.7263 -0.23%
2021-03-19 0 8.700 8.510 8.700 8.480 9.000 138,500 1,214,120 8.7662 6.702 6.555 6.702 6.532 6.933 179,799 6.7527 1.16%
2021-03-18 0 8.600 8.600 8.620 8.210 8.600 60,000 510,350 8.5058 6.625 6.625 6.640 6.324 6.625 77,891 6.5521 3.74%
2021-03-17 0 8.290 8.230 8.370 8.200 8.400 38,500 319,975 8.3110 6.386 6.340 6.447 6.316 6.471 49,980 6.4020 1.34%
2021-03-16 0 8.180 8.180 8.280 8.180 8.180 12,500 102,250 8.1800 6.301 6.301 6.378 6.301 6.301 16,227 6.3011 0.00%
2021-03-15 0 8.180 8.130 8.180 7.960 8.280 60,000 493,940 8.2323 6.301 6.263 6.301 6.132 6.378 77,891 6.3414 3.68%
2021-03-12 0 7.890 7.890 8.000 7.820 8.340 114,000 919,420 8.0651 6.078 6.078 6.162 6.024 6.424 147,993 6.2126 -0.13%
2021-03-11 0 7.900 7.910 8.200 7.780 8.220 94,000 765,015 8.1385 6.085 6.093 6.316 5.993 6.332 122,030 6.2691 1.54%
2021-03-10 0 7.780 7.710 7.800 7.800 7.820 33,000 257,550 7.8045 5.993 5.939 6.008 6.008 6.024 42,840 6.0119 -0.26%
2021-03-09 0 7.800 7.800 7.990 7.500 8.000 52,000 401,135 7.7141 6.008 6.008 6.155 5.777 6.162 67,506 5.9422 -0.89%
2021-03-08 0 7.870 7.860 8.000 7.850 8.340 159,000 1,279,735 8.0486 6.062 6.055 6.162 6.047 6.424 206,412 6.1999 -4.61%
2021-03-05 0 8.250 8.250 8.300 8.000 8.450 166,000 1,350,065 8.1329 6.355 6.355 6.394 6.162 6.509 215,499 6.2648 -3.96%
2021-03-04 0 8.590 8.490 8.590 8.490 8.600 71,000 606,005 8.5353 6.617 6.540 6.617 6.540 6.625 92,171 6.5748 -0.69%
2021-03-03 0 8.650 8.640 8.660 8.640 8.890 77,500 673,095 8.6851 6.663 6.655 6.671 6.655 6.848 100,610 6.6902 -0.35%
2021-03-02 0 8.680 8.680 8.850 8.680 9.100 91,000 810,880 8.9108 6.686 6.686 6.817 6.686 7.010 118,135 6.8640 0.00%
2021-03-01 0 8.680 8.680 8.700 8.620 8.800 77,000 670,300 8.7052 6.686 6.686 6.702 6.640 6.779 99,960 6.7057 0.81%
2021-02-26 0 8.610 8.810 8.950 8.530 9.000 80,000 714,685 8.9336 6.632 6.786 6.894 6.571 6.933 103,855 6.8816 -4.33%
2021-02-25 0 9.000 8.970 9.020 8.790 9.200 122,000 1,101,530 9.0289 6.933 6.910 6.948 6.771 7.087 158,379 6.9550 2.86%
2021-02-24 0 8.750 8.700 8.800 8.500 9.000 212,000 1,847,460 8.7144 6.740 6.702 6.779 6.548 6.933 275,216 6.7128 -0.57%
2021-02-23 0 8.800 8.780 8.900 8.800 9.050 160,000 1,424,260 8.9016 6.779 6.763 6.856 6.779 6.971 207,710 6.8570 -2.00%
2021-02-22 0 8.980 8.900 8.980 8.900 9.200 116,000 1,047,890 9.0335 6.917 6.856 6.917 6.856 7.087 150,590 6.9586 -3.96%
2021-02-19 0 9.350 9.360 9.420 9.250 9.700 94,000 882,850 9.3920 7.202 7.210 7.256 7.125 7.472 122,030 7.2347 -0.21%
2021-02-18 0 9.370 9.370 9.380 9.000 9.530 375,500 3,510,190 9.3480 7.218 7.218 7.225 6.933 7.341 487,469 7.2008 5.52%
2021-02-17 0 8.880 8.880 8.910 8.690 8.960 183,500 1,625,105 8.8562 6.840 6.840 6.863 6.694 6.902 238,217 6.8219 -1.99%
2021-02-16 0 9.060 9.050 9.070 9.040 9.220 117,000 1,070,675 9.1511 6.979 6.971 6.987 6.964 7.102 151,888 7.0491 -1.41%
2021-02-11 0 9.190 9.190 9.200 8.880 9.210 73,500 671,890 9.1414 7.079 7.079 7.087 6.840 7.095 95,417 7.0416 3.49%
2021-02-10 0 8.880 8.870 8.940 8.550 9.200 253,500 2,255,310 8.8967 6.840 6.833 6.887 6.586 7.087 329,091 6.8532 3.98%
2021-02-09 0 8.540 8.540 8.620 8.400 8.700 151,500 1,305,690 8.6184 6.578 6.578 6.640 6.471 6.702 196,675 6.6388 1.67%
2021-02-08 0 8.400 8.400 8.410 8.330 8.810 344,000 2,905,420 8.4460 6.471 6.471 6.478 6.417 6.786 446,577 6.5060 -4.65%
2021-02-05 0 8.810 8.810 8.860 8.650 9.420 730,000 6,534,240 8.9510 6.786 6.786 6.825 6.663 7.256 947,677 6.8950 -5.27%
2021-02-04 0 9.300 9.300 9.480 9.280 9.560 384,000 3,595,070 9.3622 7.164 7.164 7.302 7.148 7.364 498,504 7.2117 -2.92%
2021-02-03 0 9.580 9.520 9.600 9.500 9.700 242,000 2,323,365 9.6007 7.380 7.333 7.395 7.318 7.472 314,161 7.3955 -1.14%
2021-02-02 0 9.690 9.690 9.750 9.690 9.810 171,500 1,670,845 9.7425 7.464 7.464 7.510 7.464 7.557 222,639 7.5047 -1.12%
2021-02-01 0 9.800 9.800 9.860 9.640 10.04 220,000 2,172,235 9.8738 7.549 7.549 7.595 7.426 7.734 285,601 7.6058 -2.20%
2021-01-29 0 10.02 10.02 10.08 10.00 10.90 695,500 7,137,960 10.263 7.718 7.718 7.765 7.703 8.396 902,889 7.9057 4.38%
2021-01-28 0 9.600 9.600 9.660 9.500 10.20 397,000 3,854,950 9.7102 7.395 7.395 7.441 7.318 7.857 515,380 7.4798 -6.98%
2021-01-27 0 10.32 10.32 10.36 10.10 11.10 496,000 5,173,940 10.431 7.950 7.950 7.980 7.780 8.550 643,901 8.0353 -7.03%
2021-01-26 0 11.10 11.08 11.10 11.10 11.86 975,000 11,171,410 11.458 8.550 8.535 8.550 8.550 9.136 1,265,733 8.8260 -4.48%
2021-01-25 0 11.62 11.62 11.64 11.60 11.94 575,000 6,731,510 11.707 8.951 8.951 8.966 8.936 9.197 746,458 9.0179 -2.35%
2021-01-22 0 11.90 11.90 11.92 11.86 12.20 1,065,000 12,742,040 11.964 9.167 9.167 9.182 9.136 9.398 1,382,570 9.2162 -1.98%
2021-01-21 0 12.14 12.10 12.14 12.00 12.42 1,356,500 16,495,940 12.161 9.351 9.321 9.351 9.244 9.567 1,760,991 9.3674 -1.94%
2021-01-20 0 12.38 12.38 12.40 11.92 12.40 2,695,000 32,881,120 12.201 9.536 9.536 9.552 9.182 9.552 3,498,616 9.3983 4.03%
2021-01-19 0 11.90 11.90 11.96 11.44 12.32 3,083,500 36,649,290 11.886 9.167 9.167 9.213 8.812 9.490 4,002,961 9.1555 2.59%
2021-01-18 0 11.60 11.58 11.60 11.60 12.50 4,911,000 58,365,220 11.885 8.936 8.920 8.936 8.936 9.629 6,375,399 9.1548 -6.15%
2021-01-15 0 12.36 12.34 12.36 12.36 13.20 18,914,000 238,609,840 12.616 9.521 9.506 9.521 9.521 10.17 24,553,920 9.7178

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top