CSOP FTSE China A50 Index Daily (2x) Leveraged Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07248  2021-01-20  2024-05-20  2024-07-24
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
2024-07-23 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2024-05-20 0 3.428 3.424 3.426 3.416 3.478 729,000 2,509,480 3.4424 0.025 0.025 0.025 0.025 0.026 98,152,202 0.0256 -0.06%
2024-05-17 0 3.430 3.426 3.600 3.318 3.430 194,100 652,711 3.3628 0.025 0.025 0.027 0.025 0.025 26,133,529 0.0250 3.69%
2024-05-16 0 3.308 2.816 3.360 3.262 3.352 171,400 566,046 3.3025 0.025 0.021 0.025 0.024 0.025 23,077,212 0.0245 0.06%
2024-05-14 0 3.306 3.290 3.310 3.290 3.322 91,400 302,050 3.3047 0.025 0.024 0.025 0.024 0.025 12,306,051 0.0245 -0.42%
2024-05-13 0 3.320 3.304 3.370 3.280 3.340 103,100 340,891 3.3064 0.025 0.025 0.025 0.024 0.025 13,881,333 0.0246 -1.07%
2024-05-10 0 3.356 3.310 3.380 3.320 3.386 163,600 545,184 3.3324 0.025 0.025 0.025 0.025 0.025 22,027,024 0.0248 -0.06%
2024-05-09 0 3.358 3.280 3.368 3.332 3.370 25,400 85,185 3.3537 0.025 0.024 0.025 0.025 0.025 3,419,844 0.0249 0.72%
2024-05-08 0 3.334 3.280 3.340 3.326 3.370 95,600 320,377 3.3512 0.025 0.024 0.025 0.025 0.025 12,871,537 0.0249 -1.30%
2024-05-07 0 3.378 3.330 3.380 3.346 3.390 190,200 641,333 3.3719 0.025 0.025 0.025 0.025 0.025 25,608,435 0.0250 0.24%
2024-05-06 0 3.370 3.000 3.398 3.360 3.510 211,000 715,307 3.3901 0.025 0.022 0.025 0.025 0.026 28,408,936 0.0252 -0.12%
2024-05-03 0 3.374 3.336 3.500 3.336 3.390 256,700 865,128 3.3702 0.025 0.025 0.026 0.025 0.025 34,561,962 0.0250 1.14%
2024-05-02 0 3.336 3.330 3.400 3.270 3.354 256,700 855,413 3.3323 0.025 0.025 0.025 0.024 0.025 34,561,962 0.0248 1.96%
2024-04-30 0 3.272 3.272 3.286 3.270 3.322 144,400 475,195 3.2908 0.024 0.024 0.024 0.024 0.025 19,441,945 0.0244 -0.30%
2024-04-29 0 3.282 3.240 3.286 3.200 3.350 264,700 873,893 3.3014 0.024 0.024 0.024 0.024 0.025 35,639,078 0.0245 1.17%
2024-04-26 0 3.244 3.238 3.250 3.196 3.246 160,500 518,660 3.2315 0.024 0.024 0.024 0.024 0.024 21,609,641 0.0240 2.79%
2024-04-25 0 3.156 2.910 3.166 3.110 3.160 49,700 155,590 3.1306 0.023 0.022 0.024 0.023 0.023 6,691,584 0.0233 0.90%
2024-04-24 0 3.128 2.910 3.150 3.106 3.128 14,700 45,853 3.1193 0.023 0.022 0.023 0.023 0.023 1,979,201 0.0232 0.26%
2024-04-23 0 3.120 3.112 3.250 3.110 3.132 635,800 1,985,215 3.1224 0.023 0.023 0.024 0.023 0.023 85,603,800 0.0232 0.00%
2024-04-22 0 3.120 2.910 3.120 3.120 3.166 105,600 330,408 3.1289 0.023 0.022 0.023 0.023 0.024 14,217,932 0.0232 0.39%
2024-04-19 0 3.108 3.108 3.118 3.106 3.122 18,000 56,092 3.1162 0.023 0.023 0.023 0.023 0.023 2,423,511 0.0231 -1.77%
2024-04-18 0 3.164 3.000 3.200 3.132 3.220 114,600 364,606 3.1816 0.023 0.022 0.024 0.023 0.024 15,429,688 0.0236 0.83%
2024-04-17 0 3.138 2.910 3.250 3.074 3.136 876,400 2,734,521 3.1202 0.023 0.022 0.024 0.023 0.023 117,998,066 0.0232 1.29%
2024-04-16 0 3.098 3.000 3.142 3.062 3.124 270,900 840,141 3.1013 0.023 0.022 0.023 0.023 0.023 36,473,843 0.0230 -0.71%
2024-04-15 0 3.120 3.110 3.250 2.978 3.128 283,700 871,372 3.0715 0.023 0.023 0.024 0.022 0.023 38,197,229 0.0228 4.98%
2024-04-12 0 2.972 2.968 2.978 2.970 3.002 81,300 241,869 2.9750 0.022 0.022 0.022 0.022 0.022 10,946,192 0.0221 -2.11%
2024-04-11 0 3.036 3.000 3.250 2.990 3.038 51,600 155,851 3.0204 0.023 0.022 0.024 0.022 0.023 6,947,399 0.0224 -0.13%
2024-04-10 0 3.040 3.034 3.400 3.020 3.070 45,700 138,748 3.0361 0.023 0.023 0.025 0.022 0.023 6,153,026 0.0225 -0.85%
2024-04-09 0 3.066 3.046 3.200 3.052 3.076 267,200 821,001 3.0726 0.023 0.023 0.024 0.023 0.023 35,975,677 0.0228 -1.10%
2024-04-08 0 3.100 3.030 3.300 3.100 3.120 27,500 85,532 3.1103 0.023 0.023 0.025 0.023 0.023 3,702,587 0.0231 -0.96%
2024-04-05 0 3.130 3.100 3.154 3.094 3.120 22,500 69,786 3.1016 0.023 0.023 0.023 0.023 0.023 3,029,389 0.0230 -0.06%
2024-04-03 0 3.132 3.100 3.300 3.128 3.130 63,000 197,130 3.1290 0.023 0.023 0.025 0.023 0.023 8,482,289 0.0232 -0.82%
2024-04-02 0 3.158 3.156 3.172 3.092 3.196 220,600 702,637 3.1851 0.023 0.023 0.024 0.023 0.024 29,701,476 0.0237 2.13%
2024-03-28 0 3.092 3.020 3.170 3.090 3.124 196,900 610,787 3.1020 0.023 0.022 0.024 0.023 0.023 26,510,519 0.0230 0.52%
2024-03-27 0 3.076 3.060 3.250 3.074 3.120 103,000 319,433 3.1013 0.023 0.023 0.024 0.023 0.023 13,867,869 0.0230 -1.41%
2024-03-26 0 3.120 3.060 3.120 3.096 3.132 9,400 29,266 3.1134 0.023 0.023 0.023 0.023 0.023 1,265,611 0.0231 1.69%
2024-03-25 0 3.068 3.064 3.250 3.068 3.100 54,000 166,323 3.0801 0.023 0.023 0.024 0.023 0.023 7,270,534 0.0229 -0.20%
2024-03-22 0 3.074 3.074 3.250 3.026 3.080 159,500 487,817 3.0584 0.023 0.023 0.024 0.022 0.023 21,475,002 0.0227 -2.16%
2024-03-21 0 3.142 3.020 3.144 3.126 3.164 122,700 386,708 3.1517 0.023 0.022 0.023 0.023 0.023 16,520,268 0.0234 0.38%
2024-03-20 0 3.130 3.106 3.142 3.102 3.136 12,300 38,268 3.1112 0.023 0.023 0.023 0.023 0.023 1,656,066 0.0231 0.90%
2024-03-19 0 3.102 3.020 3.138 3.096 3.132 37,600 117,535 3.1259 0.023 0.022 0.023 0.023 0.023 5,062,446 0.0232 -0.58%
2024-03-18 0 3.120 3.020 3.250 3.096 3.138 31,400 97,915 3.1183 0.023 0.022 0.024 0.023 0.023 4,227,681 0.0232 0.91%
2024-03-15 0 3.092 3.020 3.094 3.050 3.092 83,800 256,257 3.0580 0.023 0.022 0.023 0.023 0.023 11,282,791 0.0227 0.26%
2024-03-14 0 3.084 3.050 3.200 3.080 3.126 69,800 216,280 3.0986 0.023 0.023 0.024 0.023 0.023 9,397,838 0.0230 -0.45%
2024-03-13 0 3.098 3.070 3.104 3.090 3.166 147,500 458,494 3.1084 0.023 0.023 0.023 0.023 0.024 19,859,328 0.0231 -2.15%
2024-03-12 0 3.166 3.154 3.200 3.088 3.174 182,000 573,536 3.1513 0.024 0.023 0.024 0.023 0.024 24,504,391 0.0234 1.60%
2024-03-11 0 3.116 3.116 3.120 2.980 3.110 221,800 680,316 3.0672 0.023 0.023 0.023 0.022 0.023 29,863,043 0.0228 4.56%
2024-03-08 0 2.980 2.860 3.006 2.974 3.014 74,900 224,139 2.9925 0.022 0.021 0.022 0.022 0.022 10,084,499 0.0222 -0.07%
2024-03-07 0 2.982 2.974 2.988 2.976 3.032 186,500 560,954 3.0078 0.022 0.022 0.022 0.022 0.023 25,110,269 0.0223 -1.19%
2024-03-06 0 3.018 2.860 3.020 3.012 3.066 102,200 310,743 3.0405 0.022 0.021 0.022 0.022 0.023 13,760,158 0.0226 -1.05%
2024-03-05 0 3.050 2.860 3.056 2.966 3.062 351,800 1,064,727 3.0265 0.023 0.021 0.023 0.022 0.023 47,366,179 0.0225 2.56%
2024-03-04 0 2.974 2.860 3.000 2.966 2.986 95,000 283,477 2.9840 0.022 0.021 0.022 0.022 0.022 12,790,753 0.0222 -0.47%
2024-03-01 0 2.988 2.968 2.994 2.944 3.004 753,400 2,229,413 2.9591 0.022 0.022 0.022 0.022 0.022 101,437,406 0.0220 0.40%
2024-02-29 0 2.976 2.860 2.988 2.940 3.000 555,800 1,643,970 2.9578 0.022 0.021 0.022 0.022 0.022 74,832,639 0.0220 1.50%
2024-02-28 0 2.932 2.860 2.936 2.926 2.978 302,900 895,320 2.9558 0.022 0.021 0.022 0.022 0.022 40,782,307 0.0220 -1.28%
2024-02-27 0 2.970 2.968 3.200 2.914 2.970 129,400 379,763 2.9348 0.022 0.022 0.024 0.022 0.022 17,422,353 0.0218 1.23%
2024-02-26 0 2.934 2.934 2.936 2.926 3.030 242,800 717,967 2.9570 0.022 0.022 0.022 0.022 0.023 32,690,473 0.0220 -3.17%
2024-02-23 0 3.030 3.030 3.048 3.000 3.060 185,000 561,954 3.0376 0.023 0.023 0.023 0.022 0.023 24,908,309 0.0226 -0.20%
2024-02-22 0 3.036 3.036 3.066 2.970 3.030 195,000 584,846 2.9992 0.023 0.023 0.023 0.022 0.023 26,254,704 0.0223 1.13%
2024-02-21 0 3.002 3.000 3.012 2.866 3.066 1,459,100 4,409,285 3.0219 0.022 0.022 0.022 0.021 0.023 196,452,508 0.0224 4.31%
2024-02-20 0 2.878 2.790 2.878 2.844 2.880 1,165,900 3,328,985 2.8553 0.021 0.021 0.021 0.021 0.021 156,976,204 0.0212 0.98%
2024-02-19 0 2.850 2.800 2.900 2.830 2.900 1,239,400 3,531,730 2.8495 0.021 0.021 0.022 0.021 0.022 166,872,208 0.0212 -2.13%
2024-02-16 0 2.912 2.910 2.928 2.816 2.912 1,159,100 3,336,329 2.8784 0.022 0.022 0.022 0.021 0.022 156,060,655 0.0214 3.41%
2024-02-15 0 2.816 2.794 2.890 2.764 2.816 71,500 199,443 2.7894 0.021 0.021 0.021 0.021 0.021 9,626,725 0.0207 0.28%
2024-02-14 0 2.808 2.380 3.000 2.754 2.810 139,200 389,814 2.8004 0.021 0.018 0.022 0.020 0.021 18,741,820 0.0208 2.11%
2024-02-09 0 2.750 2.700 2.758 2.718 2.750 39,000 106,524 2.7314 0.020 0.020 0.020 0.020 0.020 5,250,941 0.0203 -1.43%
2024-02-08 0 2.790 2.700 2.898 2.776 2.846 303,000 850,309 2.8063 0.021 0.020 0.022 0.021 0.021 40,795,771 0.0208 0.14%
2024-02-07 0 2.786 2.380 2.788 2.750 2.796 298,200 826,720 2.7724 0.021 0.018 0.021 0.020 0.021 40,149,502 0.0206 0.07%
2024-02-06 0 2.784 2.780 2.818 2.610 2.810 307,900 848,406 2.7555 0.021 0.021 0.021 0.019 0.021 41,455,505 0.0205 6.67%
2024-02-05 0 2.610 2.380 2.672 2.508 2.668 533,600 1,381,508 2.5890 0.019 0.018 0.020 0.019 0.020 71,843,642 0.0192 3.41%
2024-02-02 0 2.524 2.518 2.618 2.432 2.598 475,500 1,200,406 2.5245 0.019 0.019 0.019 0.018 0.019 64,021,087 0.0188 -1.94%
2024-02-01 0 2.574 2.538 2.810 2.550 2.622 200,900 521,372 2.5952 0.019 0.019 0.021 0.019 0.019 27,049,077 0.0193 -0.62%
2024-01-31 0 2.590 2.552 2.810 2.548 2.618 219,500 566,625 2.5814 0.019 0.019 0.021 0.019 0.019 29,553,372 0.0192 0.86%
2024-01-30 0 2.568 2.500 2.596 2.552 2.650 624,000 1,621,943 2.5993 0.019 0.019 0.019 0.019 0.020 84,015,054 0.0193 -3.96%
2024-01-29 0 2.674 2.648 2.730 2.670 2.730 254,200 685,074 2.6950 0.020 0.020 0.020 0.020 0.020 34,225,363 0.0200 -0.37%
2024-01-26 0 2.684 2.676 2.730 2.650 2.708 304,300 819,651 2.6936 0.020 0.020 0.020 0.020 0.020 40,970,803 0.0200 -0.81%
2024-01-25 0 2.706 2.704 2.730 2.618 2.714 451,300 1,196,620 2.6515 0.020 0.020 0.020 0.019 0.020 60,762,811 0.0197 1.81%
2024-01-24 0 2.658 2.658 2.808 2.524 2.652 434,800 1,128,800 2.5961 0.020 0.020 0.021 0.019 0.020 58,541,259 0.0193 4.15%
2024-01-23 0 2.552 2.500 2.600 2.502 2.588 190,400 487,777 2.5619 0.019 0.019 0.019 0.019 0.019 25,635,363 0.0190 0.79%
2024-01-22 0 2.532 2.520 2.640 2.496 2.614 168,000 432,382 2.5737 0.019 0.019 0.020 0.019 0.019 22,619,438 0.0191 -1.78%
2024-01-19 0 2.578 2.538 2.576 2.528 2.582 50,800 130,625 2.5714 0.019 0.019 0.019 0.019 0.019 6,839,687 0.0191 1.74%
2024-01-18 0 2.534 2.534 2.732 2.408 2.558 205,400 512,504 2.4952 0.019 0.019 0.020 0.018 0.019 27,654,955 0.0185 2.01%
2024-01-17 0 2.484 2.486 2.810 2.478 2.570 160,800 405,800 2.5236 0.018 0.018 0.021 0.018 0.019 21,650,033 0.0187 -4.46%
2024-01-16 0 2.600 2.538 2.600 2.540 2.612 125,600 323,347 2.5744 0.019 0.019 0.019 0.019 0.019 16,910,722 0.0191 0.93%
2024-01-15 0 2.576 2.574 2.810 2.560 2.614 115,800 300,182 2.5922 0.019 0.019 0.021 0.019 0.019 15,591,255 0.0193 -0.39%
2024-01-12 0 2.586 2.580 2.620 2.566 2.616 135,900 352,267 2.5921 0.019 0.019 0.019 0.019 0.019 18,297,509 0.0193 -0.31%
2024-01-11 0 2.594 2.566 2.810 2.566 2.630 117,900 306,452 2.5993 0.019 0.019 0.021 0.019 0.020 15,873,998 0.0193 0.08%
2024-01-10 0 2.592 2.592 2.602 2.588 2.616 14,500 37,729 2.6020 0.019 0.019 0.019 0.019 0.019 1,952,273 0.0193 -0.08%
2024-01-09 0 2.594 2.580 2.608 2.580 2.614 161,200 418,807 2.5981 0.019 0.019 0.019 0.019 0.019 21,703,889 0.0193 -0.08%
2024-01-08 0 2.596 2.580 2.696 2.588 2.656 241,700 627,676 2.5969 0.019 0.019 0.020 0.019 0.020 32,542,369 0.0193 -2.19%
2024-01-05 0 2.654 2.654 2.670 2.646 2.716 114,000 306,960 2.6926 0.020 0.020 0.020 0.020 0.020 15,348,904 0.0200 -0.82%
2024-01-04 0 2.676 2.638 2.950 2.630 2.722 343,900 914,124 2.6581 0.020 0.020 0.022 0.020 0.020 46,302,527 0.0197 -1.69%
2024-01-03 0 2.722 2.710 2.722 2.694 2.734 320,600 865,407 2.6993 0.020 0.020 0.020 0.020 0.020 43,165,427 0.0200 -0.07%
2024-01-02 0 2.724 2.722 2.868 2.714 2.798 351,700 960,827 2.7320 0.020 0.020 0.021 0.020 0.021 47,352,715 0.0203 -2.85%
2023-12-29 0 2.804 2.784 2.950 2.798 2.830 218,300 613,871 2.8121 0.021 0.021 0.022 0.021 0.021 29,391,805 0.0209 0.00%
2023-12-28 0 2.804 2.802 2.814 2.680 2.820 336,000 937,160 2.7892 0.021 0.021 0.021 0.020 0.021 45,238,875 0.0207 4.63%
2023-12-27 0 2.680 2.666 2.950 2.632 2.680 269,600 717,231 2.6604 0.020 0.020 0.022 0.020 0.020 36,298,812 0.0198 0.53%
2023-12-22 0 2.666 2.662 2.950 2.636 2.694 206,300 550,715 2.6695 0.020 0.020 0.022 0.020 0.020 27,776,131 0.0198 -0.45%
2023-12-21 0 2.678 2.668 2.950 2.606 2.678 253,500 673,822 2.6581 0.020 0.020 0.022 0.019 0.020 34,131,116 0.0197 2.84%
2023-12-20 0 2.604 2.600 2.700 2.600 2.646 249,300 652,532 2.6175 0.019 0.019 0.020 0.019 0.020 33,565,630 0.0194 -1.51%
2023-12-19 0 2.644 2.550 2.654 2.608 2.648 105,600 277,012 2.6232 0.020 0.019 0.020 0.019 0.020 14,217,932 0.0195 0.53%
2023-12-18 0 2.630 2.530 2.688 2.590 2.646 243,700 641,763 2.6334 0.020 0.019 0.020 0.019 0.020 32,811,648 0.0196 -0.23%
2023-12-15 0 2.636 2.636 - 2.620 2.712 321,300 857,396 2.6685 0.020 0.020 - 0.019 0.020 43,259,674 0.0198 0.30%
2023-12-14 0 2.628 2.600 2.800 2.624 2.800 146,600 388,329 2.6489 0.020 0.019 0.021 0.019 0.021 19,738,152 0.0197 -1.50%
2023-12-13 0 2.668 2.666 3.026 2.664 2.724 495,400 1,325,194 2.6750 0.020 0.020 0.022 0.020 0.020 66,700,413 0.0199 -4.17%
2023-12-12 0 2.784 2.616 3.050 2.760 2.784 35,500 98,173 2.7654 0.021 0.019 0.023 0.020 0.021 4,779,703 0.0205 1.09%
2023-12-11 0 2.754 2.648 2.810 2.648 2.780 182,900 489,893 2.6785 0.020 0.020 0.021 0.020 0.021 24,625,566 0.0199 0.58%
2023-12-08 0 2.738 2.730 3.088 2.730 2.774 118,400 325,678 2.7507 0.020 0.020 0.023 0.020 0.021 15,941,318 0.0204 0.07%
2023-12-07 0 2.736 2.698 - 2.698 2.736 72,700 197,322 2.7142 0.020 0.020 - 0.020 0.020 9,788,292 0.0202 -0.07%
2023-12-06 0 2.738 2.738 2.784 2.738 2.768 152,900 420,704 2.7515 0.020 0.020 0.021 0.020 0.021 20,586,381 0.0204 -0.29%
2023-12-05 0 2.746 2.704 3.200 2.732 2.830 159,000 443,401 2.7887 0.020 0.020 0.024 0.020 0.021 21,407,682 0.0207 -3.58%
2023-12-04 0 2.848 2.820 3.260 2.848 2.886 352,800 1,013,976 2.8741 0.021 0.021 0.024 0.021 0.021 47,500,819 0.0213 -0.77%
2023-12-01 0 2.870 2.870 3.134 2.856 2.952 75,100 217,052 2.8902 0.021 0.021 0.023 0.021 0.022 10,111,427 0.0215 -2.78%
2023-11-30 0 2.952 2.914 3.000 2.918 2.968 77,900 230,245 2.9556 0.022 0.022 0.022 0.022 0.022 10,488,418 0.0220 1.30%
2023-11-29 0 2.914 2.890 3.000 2.898 2.950 46,900 136,617 2.9129 0.022 0.021 0.022 0.022 0.022 6,314,593 0.0216 -1.49%
2023-11-28 0 2.958 2.948 3.000 2.948 2.956 51,100 150,973 2.9545 0.022 0.022 0.022 0.022 0.022 6,880,079 0.0219 -0.20%
2023-11-27 0 2.964 2.938 3.160 2.924 3.000 109,800 323,702 2.9481 0.022 0.022 0.023 0.022 0.022 14,783,418 0.0219 -1.53%
2023-11-24 0 3.010 3.000 3.160 3.010 3.044 45,300 137,090 3.0263 0.022 0.022 0.023 0.022 0.023 6,099,170 0.0225 -2.46%
2023-11-23 0 3.086 3.050 3.210 3.018 3.076 31,500 95,444 3.0300 0.023 0.023 0.024 0.022 0.023 4,241,145 0.0225 0.98%
2023-11-22 0 3.056 3.058 3.210 3.044 3.086 91,300 280,282 3.0699 0.023 0.023 0.024 0.023 0.023 12,292,587 0.0228 -1.10%
2023-11-21 0 3.090 3.066 3.210 3.098 3.146 86,300 269,751 3.1257 0.023 0.023 0.024 0.023 0.023 11,619,390 0.0232 0.78%
2023-11-20 0 3.066 3.058 3.210 3.000 3.090 87,300 266,458 3.0522 0.023 0.023 0.024 0.022 0.023 11,754,029 0.0227 0.86%
2023-11-17 0 3.040 3.032 3.200 3.014 3.038 21,800 65,748 3.0160 0.023 0.023 0.024 0.022 0.023 2,935,141 0.0224 -0.65%
2023-11-16 0 3.060 3.050 3.144 3.060 3.136 78,100 241,611 3.0936 0.023 0.023 0.023 0.023 0.023 10,515,346 0.0230 -2.24%
2023-11-15 0 3.130 3.130 3.144 3.114 3.146 82,100 257,001 3.1303 0.023 0.023 0.023 0.023 0.023 11,053,904 0.0232 1.89%
2023-11-14 0 3.072 3.070 3.210 3.068 3.104 42,100 129,694 3.0806 0.023 0.023 0.024 0.023 0.023 5,668,323 0.0229 -1.03%
2023-11-13 0 3.104 3.104 3.210 3.058 3.094 55,500 170,515 3.0723 0.023 0.023 0.024 0.023 0.023 7,472,493 0.0228 0.26%
2023-11-10 0 3.096 3.090 3.210 3.090 3.102 18,000 55,682 3.0934 0.023 0.023 0.024 0.023 0.023 2,423,511 0.0230 -2.27%
2023-11-09 0 3.168 3.144 3.210 3.156 3.172 27,800 87,938 3.1632 0.024 0.023 0.024 0.023 0.024 3,742,978 0.0235 0.32%
2023-11-08 0 3.158 - 3.240 3.152 3.182 132,300 418,815 3.1656 0.023 - 0.024 0.023 0.024 17,812,807 0.0235 -0.57%
2023-11-07 0 3.176 3.152 3.240 3.160 3.198 92,900 294,690 3.1721 0.024 0.023 0.024 0.023 0.024 12,508,010 0.0236 -1.61%
2023-11-06 0 3.228 3.230 3.240 3.208 3.238 231,700 745,849 3.2190 0.024 0.024 0.024 0.024 0.024 31,195,974 0.0239 1.51%
2023-11-03 0 3.180 3.178 3.300 3.142 3.192 135,800 431,883 3.1803 0.024 0.024 0.025 0.023 0.024 18,284,045 0.0236 1.34%
2023-11-02 0 3.138 2.994 3.194 3.134 3.194 95,500 300,159 3.1430 0.023 0.022 0.024 0.023 0.024 12,858,073 0.0233 -0.44%
2023-11-01 0 3.152 3.138 3.154 3.136 3.160 104,400 328,707 3.1485 0.023 0.023 0.023 0.023 0.023 14,056,365 0.0234 1.74%
2023-10-31 0 3.098 3.056 3.260 3.056 3.098 156,500 480,116 3.0678 0.023 0.023 0.024 0.023 0.023 21,071,083 0.0228 -0.26%
2023-10-30 0 3.106 3.076 3.238 3.064 3.106 82,600 255,034 3.0876 0.023 0.023 0.024 0.023 0.023 11,121,223 0.0229 0.71%
2023-10-27 0 3.084 3.066 3.300 3.008 3.106 209,600 641,688 3.0615 0.023 0.023 0.025 0.022 0.023 28,220,441 0.0227 1.98%
2023-10-26 0 3.024 2.978 3.024 2.970 3.026 246,100 736,643 2.9933 0.022 0.022 0.022 0.022 0.022 33,134,783 0.0222 1.48%
2023-10-25 0 2.980 2.970 2.980 2.970 3.038 271,300 815,403 3.0055 0.022 0.022 0.022 0.022 0.023 36,527,699 0.0223 1.50%
2023-10-24 0 2.936 2.930 2.942 2.890 2.970 426,700 1,246,985 2.9224 0.022 0.022 0.022 0.021 0.022 57,450,679 0.0217 -1.41%
2023-10-20 0 2.978 2.980 3.184 2.964 3.020 352,400 1,053,709 2.9901 0.022 0.022 0.024 0.022 0.022 47,446,963 0.0222 -0.93%
2023-10-19 0 3.006 3.000 3.092 3.004 3.150 260,100 794,195 3.0534 0.022 0.022 0.023 0.022 0.023 35,019,736 0.0227 -5.89%
2023-10-18 0 3.194 3.184 3.196 3.180 3.234 152,400 488,413 3.2048 0.024 0.024 0.024 0.024 0.024 20,519,061 0.0238 -0.06%
2023-10-17 0 3.196 3.178 3.196 3.162 3.202 276,100 877,950 3.1798 0.024 0.024 0.024 0.023 0.024 37,173,969 0.0236 1.01%
2023-10-16 0 3.164 3.140 3.500 3.160 3.222 79,600 253,226 3.1812 0.023 0.023 0.026 0.023 0.024 10,717,305 0.0236 -2.04%
2023-10-13 0 3.230 3.220 3.240 3.222 3.300 125,900 409,059 3.2491 0.024 0.024 0.024 0.024 0.025 16,951,114 0.0241 -2.59%
2023-10-12 0 3.316 3.316 3.332 3.312 3.350 435,700 1,454,891 3.3392 0.025 0.025 0.025 0.025 0.025 58,662,434 0.0248 1.59%
2023-10-11 0 3.264 3.250 3.276 3.260 3.312 176,600 579,615 3.2821 0.024 0.024 0.024 0.024 0.025 23,777,337 0.0244 0.62%
2023-10-10 0 3.244 3.230 3.340 3.244 3.340 106,400 350,300 3.2923 0.024 0.024 0.025 0.024 0.025 14,325,644 0.0245 -1.22%
2023-10-09 0 3.284 3.272 3.350 3.292 3.294 11,000 36,224 3.2931 0.024 0.024 0.025 0.024 0.024 1,481,035 0.0245 0.00%
2023-10-06 0 3.284 3.270 3.300 3.266 3.310 174,700 574,914 3.2909 0.024 0.024 0.025 0.024 0.025 23,521,522 0.0244 -0.24%
2023-10-05 0 3.292 3.292 3.330 3.290 3.290 400 1,316 3.2900 0.024 0.024 0.025 0.024 0.024 53,856 0.0244 0.37%
2023-10-04 0 3.280 3.280 3.330 3.270 3.304 57,600 189,871 3.2964 0.024 0.024 0.025 0.024 0.025 7,755,236 0.0245 -1.50%
2023-10-03 0 3.330 3.330 3.380 3.310 3.400 20,400 68,364 3.3512 0.025 0.025 0.025 0.025 0.025 2,746,646 0.0249 -3.76%
2023-09-29 0 3.460 3.380 3.460 3.390 3.460 92,100 317,880 3.4515 0.026 0.025 0.026 0.025 0.026 12,400,299 0.0256 3.84%
2023-09-28 0 3.332 3.342 3.748 3.326 3.360 390,200 1,301,218 3.3347 0.025 0.025 0.028 0.025 0.025 52,536,337 0.0248 -1.54%
2023-09-27 0 3.384 3.370 3.490 3.374 3.414 31,100 105,370 3.3881 0.025 0.025 0.026 0.025 0.025 4,187,289 0.0252 0.24%
2023-09-26 0 3.376 3.376 3.748 3.374 3.440 239,100 814,122 3.4049 0.025 0.025 0.028 0.025 0.026 32,192,307 0.0253 -1.92%
2023-09-25 0 3.442 3.340 3.444 3.440 3.480 183,700 636,179 3.4631 0.026 0.025 0.026 0.026 0.026 24,733,278 0.0257 -2.16%
2023-09-22 0 3.518 3.370 3.748 3.350 3.500 116,200 402,147 3.4608 0.026 0.025 0.028 0.025 0.026 15,645,111 0.0257 4.70%
2023-09-21 0 3.360 3.350 3.748 3.360 3.422 210,400 711,769 3.3829 0.025 0.025 0.028 0.025 0.025 28,328,153 0.0251 -2.21%
2023-09-20 0 3.436 3.434 3.748 3.424 3.454 214,800 736,770 3.4300 0.026 0.026 0.028 0.025 0.026 28,920,567 0.0255 -0.75%
2023-09-19 0 3.462 3.440 3.748 3.396 3.462 11,600 39,783 3.4296 0.026 0.026 0.028 0.025 0.026 1,561,818 0.0255 0.29%
2023-09-18 0 3.452 3.408 3.450 3.380 3.474 207,300 713,407 3.4414 0.026 0.025 0.026 0.025 0.026 27,910,770 0.0256 1.35%
2023-09-15 0 3.406 3.390 3.470 3.390 3.488 205,400 705,363 3.4341 0.025 0.025 0.026 0.025 0.026 27,654,955 0.0255 -1.28%
2023-09-14 0 3.450 3.450 3.498 3.446 3.466 83,100 286,851 3.4519 0.026 0.026 0.026 0.026 0.026 11,188,543 0.0256 0.23%
2023-09-13 0 3.442 3.444 3.480 3.422 3.494 22,400 77,913 3.4783 0.026 0.026 0.026 0.025 0.026 3,015,925 0.0258 -0.75%
2023-09-12 0 3.468 3.450 3.748 3.470 3.490 47,300 164,353 3.4747 0.026 0.026 0.028 0.026 0.026 6,368,449 0.0258 -1.31%
2023-09-11 0 3.514 3.400 3.748 3.452 3.514 98,000 341,815 3.4879 0.026 0.025 0.028 0.026 0.026 13,194,672 0.0259 0.69%
2023-09-07 0 3.490 3.484 3.748 3.474 3.534 344,100 1,207,276 3.5085 0.026 0.026 0.028 0.026 0.026 46,329,455 0.0261 -2.57%
2023-09-06 0 3.582 3.576 3.748 3.550 3.586 53,400 190,960 3.5760 0.027 0.027 0.028 0.026 0.027 7,189,750 0.0266 -0.11%
2023-09-05 0 3.586 3.580 3.748 3.590 3.620 82,800 298,156 3.6009 0.027 0.027 0.028 0.027 0.027 11,148,151 0.0267 -1.65%
2023-09-04 0 3.646 3.380 3.646 3.576 3.664 363,100 1,321,157 3.6385 0.027 0.025 0.027 0.027 0.027 48,887,606 0.0270 4.89%
2023-08-31 0 3.476 3.478 3.530 3.472 3.516 14,900 52,251 3.5068 0.026 0.026 0.026 0.026 0.026 2,006,129 0.0260 -0.29%
2023-08-30 0 3.486 3.480 3.494 3.482 3.552 186,100 657,207 3.5315 0.026 0.026 0.026 0.026 0.026 25,056,413 0.0262 -1.30%
2023-08-29 0 3.532 - 3.682 3.500 3.604 357,800 1,271,476 3.5536 0.026 - 0.027 0.026 0.027 48,174,016 0.0264 1.03%
2023-08-28 0 3.496 3.422 - 3.472 3.800 1,133,800 4,089,854 3.6072 0.026 0.025 - 0.026 0.028 152,654,276 0.0268 2.16%
2023-08-25 0 3.422 3.386 3.420 3.392 3.444 90,900 309,328 3.4029 0.025 0.025 0.025 0.025 0.026 12,238,731 0.0253 0.06%
2023-08-24 0 3.420 3.410 - 3.356 3.444 367,500 1,246,030 3.3906 0.025 0.025 - 0.025 0.026 49,480,020 0.0252 2.46%
2023-08-23 0 3.338 3.336 - 3.324 3.408 44,900 150,611 3.3544 0.025 0.025 - 0.025 0.025 6,045,314 0.0249 -2.00%
2023-08-22 0 3.406 3.394 3.450 3.340 3.422 236,800 804,932 3.3992 0.025 0.025 0.026 0.025 0.025 31,882,636 0.0252 1.25%
2023-08-21 0 3.364 3.366 3.370 3.362 3.442 172,100 581,479 3.3787 0.025 0.025 0.025 0.025 0.026 23,171,460 0.0251 -2.72%
2023-08-18 0 3.458 3.448 3.486 3.456 3.556 156,500 544,561 3.4796 0.026 0.026 0.026 0.026 0.026 21,071,083 0.0258 -2.21%
2023-08-17 0 3.536 3.400 4.000 3.450 3.542 108,200 376,363 3.4784 0.026 0.025 0.030 0.026 0.026 14,567,995 0.0258 0.34%
2023-08-16 0 3.524 3.520 4.000 3.510 3.544 86,700 305,445 3.5230 0.026 0.026 0.030 0.026 0.026 11,673,245 0.0262 -0.11%
2023-08-15 0 3.528 3.450 4.000 3.496 3.556 70,500 248,858 3.5299 0.026 0.026 0.030 0.026 0.026 9,492,085 0.0262 -0.28%
2023-08-14 0 3.538 3.494 3.638 3.470 3.542 139,900 492,013 3.5169 0.026 0.026 0.027 0.026 0.026 18,836,067 0.0261 -2.75%
2023-08-11 0 3.638 3.636 3.736 3.626 3.762 144,500 532,002 3.6817 0.027 0.027 0.028 0.027 0.028 19,455,409 0.0273 -4.51%
2023-08-10 0 3.810 3.720 4.000 3.738 3.822 40,200 151,685 3.7733 0.028 0.028 0.030 0.028 0.028 5,412,508 0.0280 -0.42%
2023-08-09 0 3.826 3.702 4.000 3.808 3.822 8,400 32,089 3.8201 0.028 0.027 0.030 0.028 0.028 1,130,972 0.0284 0.47%
2023-08-08 0 3.808 3.750 4.000 3.764 3.850 49,200 187,195 3.8048 0.028 0.028 0.030 0.028 0.029 6,624,264 0.0283 -0.26%
2023-08-07 0 3.818 3.788 4.280 3.800 3.834 95,700 365,139 3.8155 0.028 0.028 0.032 0.028 0.028 12,885,001 0.0283 -1.60%
2023-08-04 0 3.880 3.816 4.280 3.860 3.952 156,700 612,466 3.9085 0.029 0.028 0.032 0.029 0.029 21,098,011 0.0290 1.68%
2023-08-03 0 3.816 3.608 3.822 3.786 3.850 41,100 156,622 3.8108 0.028 0.027 0.028 0.028 0.029 5,533,684 0.0283 0.95%
2023-08-02 0 3.780 3.762 3.790 3.760 3.878 146,000 554,682 3.7992 0.028 0.028 0.028 0.028 0.029 19,657,368 0.0282 -2.28%
2023-08-01 0 3.868 3.858 3.906 3.846 3.950 194,400 755,920 3.8885 0.029 0.029 0.029 0.029 0.029 26,173,921 0.0289 -0.46%
2023-07-31 0 3.886 3.350 3.890 3.880 4.060 530,800 2,098,198 3.9529 0.029 0.025 0.029 0.029 0.030 71,466,652 0.0294 -0.21%
2023-07-28 0 3.894 3.890 3.940 3.662 3.898 511,200 1,972,617 3.8588 0.029 0.029 0.029 0.027 0.029 68,827,717 0.0287 5.07%
2023-07-27 0 3.706 3.350 3.706 3.672 3.742 146,900 546,074 3.7173 0.028 0.025 0.028 0.027 0.028 19,778,544 0.0276 0.82%
2023-07-26 0 3.676 3.676 3.950 3.656 3.696 32,300 118,938 3.6823 0.027 0.027 0.029 0.027 0.027 4,348,856 0.0273 -0.54%
2023-07-25 0 3.696 3.350 3.950 3.594 3.702 686,100 2,510,239 3.6587 0.027 0.025 0.029 0.027 0.027 92,376,167 0.0272 7.57%
2023-07-24 0 3.436 3.426 3.670 3.432 3.452 47,100 162,290 3.4456 0.026 0.025 0.027 0.025 0.026 6,341,521 0.0256 -1.55%
2023-07-21 0 3.490 3.340 3.670 3.460 3.536 182,600 638,416 3.4963 0.026 0.025 0.027 0.026 0.026 24,585,174 0.0260 1.10%
2023-07-20 0 3.452 3.452 3.950 3.446 3.554 166,700 582,858 3.4964 0.026 0.026 0.029 0.026 0.026 22,444,406 0.0260 -0.35%
2023-07-19 0 3.464 3.440 3.950 3.440 3.470 25,000 86,394 3.4558 0.026 0.026 0.029 0.026 0.026 3,365,988 0.0257 -0.57%
2023-07-18 0 3.484 3.484 3.950 3.484 3.500 46,500 162,185 3.4878 0.026 0.026 0.029 0.026 0.026 6,260,737 0.0259 -2.95%
2023-07-14 0 3.590 3.590 3.614 3.588 3.620 213,200 766,422 3.5948 0.027 0.027 0.027 0.027 0.027 28,705,143 0.0267 -0.28%
2023-07-13 0 3.600 3.596 3.618 3.498 3.600 239,200 849,350 3.5508 0.027 0.027 0.027 0.026 0.027 32,205,771 0.0264 4.41%
2023-07-12 0 3.448 - 3.496 3.434 3.480 32,100 110,776 3.4510 0.026 - 0.026 0.026 0.026 4,321,928 0.0256 0.41%
2023-07-11 0 3.434 3.238 3.452 3.420 3.456 100,700 345,152 3.4275 0.026 0.024 0.026 0.025 0.026 13,558,199 0.0255 0.76%
2023-07-10 0 3.408 3.402 3.450 3.380 3.444 80,700 274,493 3.4014 0.025 0.025 0.026 0.025 0.026 10,865,408 0.0253 1.73%
2023-07-07 0 3.350 3.330 3.354 3.342 3.374 11,500 38,665 3.3622 0.025 0.025 0.025 0.025 0.025 1,548,354 0.0250 -0.59%
2023-07-06 0 3.370 3.370 3.650 3.370 3.450 19,900 67,581 3.3960 0.025 0.025 0.027 0.025 0.026 2,679,326 0.0252 -1.86%
2023-07-05 0 3.434 3.434 3.440 3.422 3.496 84,100 288,986 3.4362 0.026 0.026 0.026 0.025 0.026 11,323,183 0.0255 -2.28%
2023-07-04 0 3.514 3.330 3.650 3.480 3.514 44,800 156,857 3.5013 0.026 0.025 0.027 0.026 0.026 6,031,850 0.0260 0.23%
2023-07-03 0 3.506 3.490 - 3.458 3.514 248,800 867,531 3.4869 0.026 0.026 - 0.026 0.026 33,498,310 0.0259 3.61%
2023-06-30 0 3.384 3.300 - 3.350 3.420 344,100 1,159,187 3.3688 0.025 0.025 - 0.025 0.025 46,329,455 0.0250 1.38%
2023-06-29 0 3.338 3.328 - 3.330 3.368 11,700 39,068 3.3391 0.025 0.025 - 0.025 0.025 1,575,282 0.0248 -1.77%
2023-06-28 0 3.398 3.350 - 3.376 3.398 22,600 76,576 3.3883 0.025 0.025 - 0.025 0.025 3,042,853 0.0252 0.47%
2023-06-27 0 3.382 3.334 3.430 3.324 3.392 95,100 317,416 3.3377 0.025 0.025 0.025 0.025 0.025 12,804,217 0.0248 1.38%
2023-06-26 0 3.336 3.320 3.404 3.332 3.372 85,600 288,113 3.3658 0.025 0.025 0.025 0.025 0.025 11,525,142 0.0250 -1.01%
2023-06-23 0 3.370 3.358 3.950 3.350 3.398 44,500 149,835 3.3671 0.025 0.025 0.029 0.025 0.025 5,991,458 0.0250 -2.38%
2023-06-21 0 3.452 3.300 3.950 3.446 3.544 57,500 200,260 3.4828 0.026 0.025 0.029 0.026 0.026 7,741,772 0.0259 -1.71%
2023-06-20 0 3.512 3.510 3.950 3.500 3.568 91,800 323,278 3.5215 0.026 0.026 0.029 0.026 0.027 12,359,907 0.0262 -1.73%
2023-06-19 0 3.574 3.540 3.600 3.550 3.620 99,400 354,268 3.5641 0.027 0.026 0.027 0.026 0.027 13,383,167 0.0265 -1.97%
2023-06-16 0 3.646 3.300 3.950 3.624 3.678 222,600 812,894 3.6518 0.027 0.025 0.029 0.027 0.027 29,970,755 0.0271 0.50%
2023-06-15 0 3.628 3.622 3.950 3.518 3.630 84,300 303,527 3.6006 0.027 0.027 0.029 0.026 0.027 11,350,111 0.0267 4.13%
2023-06-14 0 3.484 3.482 3.560 3.476 3.534 101,900 356,700 3.5005 0.026 0.026 0.026 0.026 0.026 13,719,766 0.0260 0.40%
2023-06-13 0 3.470 3.390 3.500 3.400 3.470 49,200 169,154 3.4381 0.026 0.025 0.026 0.025 0.026 6,624,264 0.0255 1.28%
2023-06-12 0 3.426 3.426 3.600 3.370 3.460 169,500 579,915 3.4213 0.025 0.025 0.027 0.025 0.026 22,821,397 0.0254 0.53%
2023-06-09 0 3.408 3.380 3.418 3.388 3.420 64,800 220,731 3.4063 0.025 0.025 0.025 0.025 0.025 8,724,640 0.0253 0.77%
2023-06-08 0 3.382 3.350 3.410 3.300 3.410 525,200 1,759,586 3.3503 0.025 0.025 0.025 0.025 0.025 70,712,670 0.0249 2.05%
2023-06-07 0 3.314 3.312 3.360 3.300 3.390 208,400 695,947 3.3395 0.025 0.025 0.025 0.025 0.025 28,058,874 0.0248 -1.49%
2023-06-06 0 3.364 3.356 3.370 3.346 3.460 192,900 656,025 3.4009 0.025 0.025 0.025 0.025 0.026 25,971,961 0.0253 -0.18%
2023-06-05 0 3.370 3.350 3.400 3.350 3.376 42,900 144,177 3.3608 0.025 0.025 0.025 0.025 0.025 5,776,035 0.0250 -1.12%
2023-06-02 0 3.408 3.364 3.408 3.332 3.412 260,300 876,856 3.3686 0.025 0.025 0.025 0.025 0.025 35,046,664 0.0250 4.09%
2023-06-01 0 3.274 3.100 3.330 3.270 3.340 52,900 174,602 3.3006 0.024 0.023 0.025 0.024 0.025 7,122,430 0.0245 0.37%
2023-05-31 0 3.262 3.240 3.600 3.240 3.330 25,400 82,890 3.2634 0.024 0.024 0.027 0.024 0.025 3,419,844 0.0242 -3.15%
2023-05-30 0 3.368 3.334 3.388 3.304 3.416 85,900 287,483 3.3467 0.025 0.025 0.025 0.025 0.025 11,565,534 0.0249 -0.65%
2023-05-29 0 3.390 3.358 3.400 3.366 3.442 26,200 89,567 3.4186 0.025 0.025 0.025 0.025 0.026 3,527,555 0.0254 -1.17%
2023-05-25 0 3.430 3.422 3.460 3.392 3.460 178,200 610,464 3.4257 0.025 0.025 0.026 0.025 0.026 23,992,761 0.0254 -1.44%
2023-05-24 0 3.480 3.478 3.950 3.474 3.560 273,100 962,091 3.5229 0.026 0.026 0.029 0.026 0.026 36,770,050 0.0262 -2.79%
2023-05-23 0 3.580 3.580 3.662 3.578 3.688 157,100 571,473 3.6376 0.027 0.027 0.027 0.027 0.027 21,151,867 0.0270 -3.24%
2023-05-22 0 3.700 3.690 3.760 3.644 3.730 278,600 1,028,454 3.6915 0.027 0.027 0.028 0.027 0.028 37,510,567 0.0274 2.27%
2023-05-19 0 3.618 3.600 3.658 3.556 3.662 278,500 1,002,430 3.5994 0.027 0.027 0.027 0.026 0.027 37,497,103 0.0267 -0.99%
2023-05-18 0 3.654 3.620 3.690 3.620 3.710 312,900 1,151,741 3.6809 0.027 0.027 0.027 0.027 0.028 42,128,702 0.0273 0.44%
2023-05-17 0 3.638 3.600 3.638 3.640 3.720 164,800 606,553 3.6805 0.027 0.027 0.027 0.027 0.028 22,188,591 0.0273 -2.62%
2023-05-16 0 3.736 3.700 3.750 3.710 3.770 133,700 499,411 3.7353 0.028 0.027 0.028 0.028 0.028 18,001,302 0.0277 -0.32%
2023-05-15 0 3.748 3.620 3.760 3.624 3.750 276,100 1,017,643 3.6858 0.028 0.027 0.028 0.027 0.028 37,173,969 0.0274 2.24%
2023-05-12 0 3.666 3.666 3.710 3.658 3.760 276,700 1,021,315 3.6911 0.027 0.027 0.028 0.027 0.028 37,254,752 0.0274 -2.50%
2023-05-11 0 3.760 3.762 3.798 3.740 3.800 133,500 503,736 3.7733 0.028 0.028 0.028 0.028 0.028 17,974,375 0.0280 0.37%
2023-05-10 0 3.746 3.738 3.770 3.738 3.818 285,300 1,073,105 3.7613 0.028 0.028 0.028 0.028 0.028 38,412,652 0.0279 -2.45%
2023-05-09 0 3.840 - 3.884 3.840 3.944 1,023,600 3,983,990 3.8921 0.029 - 0.029 0.029 0.029 137,817,002 0.0289 -1.13%
2023-05-08 0 3.884 3.850 3.908 3.816 3.900 394,200 1,524,097 3.8663 0.029 0.029 0.029 0.028 0.029 53,074,895 0.0287 2.48%
2023-05-05 0 3.790 3.770 3.798 3.768 3.838 48,600 185,282 3.8124 0.028 0.028 0.028 0.028 0.029 6,543,480 0.0283 0.11%
2023-05-04 0 3.786 3.764 3.790 3.710 3.790 113,600 426,906 3.7580 0.028 0.028 0.028 0.028 0.028 15,295,048 0.0279 2.55%
2023-05-03 0 3.692 3.660 3.740 3.670 3.718 85,800 316,610 3.6901 0.027 0.027 0.028 0.027 0.028 11,552,070 0.0274 -1.28%
2023-05-02 0 3.740 3.720 3.770 3.720 3.802 105,200 394,127 3.7465 0.028 0.028 0.028 0.028 0.028 14,164,076 0.0278 -0.58%
2023-04-28 0 3.762 3.730 3.780 3.738 3.788 75,900 285,862 3.7663 0.028 0.028 0.028 0.028 0.028 10,219,139 0.0280 1.18%
2023-04-27 0 3.718 3.690 3.740 3.616 3.740 184,100 677,943 3.6825 0.028 0.027 0.028 0.027 0.028 24,787,134 0.0274 2.20%
2023-04-26 0 3.638 3.630 3.662 3.586 3.660 138,300 502,559 3.6338 0.027 0.027 0.027 0.027 0.027 18,620,644 0.0270 0.50%
2023-04-25 0 3.620 3.590 3.640 3.580 3.640 384,900 1,390,527 3.6127 0.027 0.027 0.027 0.027 0.027 51,822,747 0.0268 -0.06%
2023-04-24 0 3.622 3.560 3.670 3.590 3.680 189,400 688,256 3.6339 0.027 0.026 0.027 0.027 0.027 25,500,723 0.0270 -1.84%
2023-04-21 0 3.690 3.688 - 3.686 3.800 193,100 721,162 3.7347 0.027 0.027 - 0.027 0.028 25,998,889 0.0277 -2.64%
2023-04-20 0 3.790 3.772 - 3.782 3.818 236,700 899,351 3.7995 0.028 0.028 - 0.028 0.028 31,869,172 0.0282 -1.97%
2023-04-19 0 3.866 3.790 4.000 3.866 3.918 76,400 297,939 3.8997 0.029 0.028 0.030 0.029 0.029 10,286,459 0.0290 -1.68%
2023-04-18 0 3.932 3.906 3.960 3.900 3.960 168,100 662,415 3.9406 0.029 0.029 0.029 0.029 0.029 22,632,902 0.0293 0.82%
2023-04-17 0 3.900 3.892 4.086 3.752 3.902 199,700 767,365 3.8426 0.029 0.029 0.030 0.028 0.029 26,887,510 0.0285 4.17%
2023-04-14 0 3.744 3.744 3.750 3.720 3.790 213,400 799,937 3.7485 0.028 0.028 0.028 0.028 0.028 28,732,071 0.0278 0.32%
2023-04-13 0 3.732 3.670 3.800 3.670 3.740 624,300 2,312,580 3.7043 0.028 0.027 0.028 0.027 0.028 84,055,446 0.0275 0.76%
2023-04-12 0 3.704 3.704 3.750 3.700 3.738 28,900 107,500 3.7197 0.028 0.028 0.028 0.027 0.028 3,891,082 0.0276 -1.49%
2023-04-11 0 3.760 3.752 3.796 3.740 3.822 153,300 579,946 3.7831 0.028 0.028 0.028 0.028 0.028 20,640,237 0.0281 -0.63%
2023-04-06 0 3.784 3.760 3.784 3.730 3.784 77,000 289,774 3.7633 0.028 0.028 0.028 0.028 0.028 10,367,242 0.0280 -1.25%
2023-04-04 0 3.832 3.784 - 3.760 3.834 86,700 328,198 3.7854 0.028 0.028 - 0.028 0.028 11,673,245 0.0281 0.79%
2023-04-03 0 3.802 3.750 4.000 3.778 3.820 162,800 618,844 3.8013 0.028 0.028 0.030 0.028 0.028 21,919,312 0.0282 -0.78%
2023-03-31 0 3.832 - 3.916 3.814 3.886 83,700 323,808 3.8687 0.028 - 0.029 0.028 0.029 11,269,327 0.0287 -0.05%
2023-03-30 0 3.834 3.826 - 3.718 3.830 204,500 772,484 3.7774 0.028 0.028 - 0.028 0.028 27,533,780 0.0281 2.73%
2023-03-29 0 3.732 3.700 3.750 3.730 3.786 83,200 312,135 3.7516 0.028 0.027 0.028 0.028 0.028 11,202,007 0.0279 0.05%
2023-03-28 0 3.730 - 3.742 3.696 3.740 161,800 599,303 3.7040 0.028 - 0.028 0.027 0.028 21,784,673 0.0275 1.14%
2023-03-27 0 3.688 3.690 - 3.670 3.720 90,800 335,277 3.6925 0.027 0.027 - 0.027 0.028 12,225,267 0.0274 -1.97%
2023-03-24 0 3.762 3.730 - 3.734 3.766 167,700 627,883 3.7441 0.028 0.028 - 0.028 0.028 22,579,046 0.0278 -0.69%
2023-03-23 0 3.788 3.780 - 3.736 3.794 113,200 427,251 3.7743 0.028 0.028 - 0.028 0.028 15,241,192 0.0280 1.77%
2023-03-22 0 3.722 3.722 3.780 3.722 3.782 187,900 707,557 3.7656 0.028 0.028 0.028 0.028 0.028 25,298,764 0.0280 0.54%
2023-03-21 0 3.702 3.710 3.720 3.630 3.710 114,400 419,322 3.6654 0.027 0.028 0.028 0.027 0.028 15,402,760 0.0272 2.49%
2023-03-20 0 3.612 3.598 3.700 3.596 3.672 94,600 344,476 3.6414 0.027 0.027 0.027 0.027 0.027 12,736,898 0.0270 -0.99%
2023-03-17 0 3.648 3.600 3.762 3.614 3.762 709,100 2,617,000 3.6906 0.027 0.027 0.028 0.027 0.028 95,472,876 0.0274 -0.22%
2023-03-16 0 3.656 3.640 3.730 3.640 3.700 72,600 266,409 3.6695 0.027 0.027 0.028 0.027 0.027 9,774,828 0.0273 -1.14%
2023-03-15 0 3.698 3.686 3.760 3.696 3.770 118,300 442,802 3.7430 0.027 0.027 0.028 0.027 0.028 15,927,854 0.0278 0.27%
2023-03-14 0 3.688 3.678 3.720 3.638 3.720 97,800 359,857 3.6795 0.027 0.027 0.028 0.027 0.028 13,167,744 0.0273 -0.97%
2023-03-13 0 3.724 - 3.736 3.690 3.752 301,200 1,120,257 3.7193 0.028 - 0.028 0.027 0.028 40,553,420 0.0276 1.42%
2023-03-10 0 3.672 3.674 3.720 3.660 3.736 160,800 594,416 3.6966 0.027 0.027 0.028 0.027 0.028 21,650,033 0.0275 -1.98%
2023-03-09 0 3.746 3.744 3.830 3.736 3.820 283,100 1,071,537 3.7850 0.028 0.028 0.028 0.028 0.028 38,116,445 0.0281 -1.42%
2023-03-08 0 3.800 3.790 - 3.780 3.836 394,900 1,500,078 3.7986 0.028 0.028 - 0.028 0.028 53,169,142 0.0282 -1.86%
2023-03-07 0 3.872 - 3.922 3.866 4.020 60,300 237,983 3.9467 0.029 - 0.029 0.029 0.030 8,118,762 0.0293 -2.32%
2023-03-06 0 3.964 3.950 4.064 3.930 3.986 122,300 485,230 3.9675 0.029 0.029 0.030 0.029 0.030 16,466,412 0.0295 -1.25%
2023-03-03 0 4.014 3.960 4.066 3.978 4.060 338,100 1,362,576 4.0301 0.030 0.029 0.030 0.030 0.030 45,521,618 0.0299 -0.05%
2023-03-02 0 4.016 3.960 4.058 4.002 4.032 104,300 419,156 4.0188 0.030 0.029 0.030 0.030 0.030 14,042,901 0.0298 -1.03%
2023-03-01 0 4.058 4.000 4.070 3.946 4.058 435,100 1,760,079 4.0452 0.030 0.030 0.030 0.029 0.030 58,581,651 0.0300 4.10%
2023-02-28 0 3.898 - - 3.850 3.930 87,800 342,185 3.8973 0.029 - - 0.029 0.029 11,821,349 0.0289 0.10%
2023-02-27 0 3.894 3.850 - 3.862 3.912 11,800 45,909 3.8906 0.029 0.029 - 0.029 0.029 1,588,746 0.0289 -0.05%
2023-02-24 0 3.896 3.884 - 3.894 3.980 245,400 959,277 3.9090 0.029 0.029 - 0.029 0.030 33,040,536 0.0290 -3.23%
2023-02-23 0 4.026 4.010 - 4.004 4.074 189,700 766,688 4.0416 0.030 0.030 - 0.030 0.030 25,541,115 0.0300 -0.25%
2023-02-22 0 4.036 3.986 - 4.034 4.110 202,900 823,538 4.0588 0.030 0.030 - 0.030 0.031 27,318,356 0.0301 -1.94%
2023-02-21 0 4.116 4.000 - 4.090 4.140 347,000 1,423,863 4.1034 0.031 0.030 - 0.030 0.031 46,719,910 0.0305 -0.24%
2023-02-20 0 4.126 3.730 4.136 3.958 4.134 125,500 501,518 3.9962 0.031 0.028 0.031 0.029 0.031 16,897,258 0.0297 4.83%
2023-02-17 0 3.936 3.900 4.580 3.936 4.102 235,500 955,731 4.0583 0.029 0.029 0.034 0.029 0.030 31,707,604 0.0301 -6.24%
2023-02-16 0 4.198 3.940 4.198 4.040 4.198 482,700 1,977,183 4.0961 0.031 0.029 0.031 0.030 0.031 64,990,491 0.0304 2.54%
2023-02-15 0 4.094 - 4.580 4.080 4.150 212,200 868,548 4.0931 0.030 - 0.034 0.030 0.031 28,570,504 0.0304 -1.49%
2023-02-14 0 4.156 - 4.580 4.122 4.158 257,400 1,065,974 4.1413 0.031 - 0.034 0.031 0.031 34,656,210 0.0308 -0.57%
2023-02-13 0 4.180 4.130 - 4.044 4.184 586,000 2,429,951 4.1467 0.031 0.031 - 0.030 0.031 78,898,753 0.0308 2.80%
2023-02-10 0 4.066 - - 4.054 4.080 78,500 319,471 4.0697 0.030 - - 0.030 0.030 10,569,201 0.0302 -1.36%
2023-02-09 0 4.122 3.800 - 3.994 4.130 81,200 333,823 4.1111 0.031 0.028 - 0.030 0.031 10,932,728 0.0305 2.49%
2023-02-08 0 4.022 4.000 4.040 4.012 4.104 116,600 473,930 4.0646 0.030 0.030 0.030 0.030 0.030 15,698,967 0.0302 -0.84%
2023-02-07 0 4.056 4.050 - 4.040 4.104 207,900 847,517 4.0766 0.030 0.030 - 0.030 0.030 27,991,554 0.0303 1.20%
2023-02-06 0 4.008 4.008 4.158 3.984 4.100 279,500 1,124,416 4.0230 0.030 0.030 0.031 0.030 0.030 37,631,743 0.0299 -3.75%
2023-02-03 0 4.164 4.158 - 4.110 4.266 386,500 1,600,686 4.1415 0.031 0.031 - 0.031 0.032 52,038,170 0.0308 -2.48%
2023-02-02 0 4.270 4.266 4.316 4.254 4.316 194,700 834,102 4.2840 0.032 0.032 0.032 0.032 0.032 26,214,312 0.0318 -0.93%
2023-02-01 0 4.310 4.300 - 4.214 4.322 77,800 333,182 4.2825 0.032 0.032 - 0.031 0.032 10,474,954 0.0318 0.51%
2023-01-31 0 4.288 - 4.288 4.264 4.430 136,400 592,568 4.3443 0.032 - 0.032 0.032 0.033 18,364,829 0.0323 -1.65%
2023-01-30 0 4.360 4.280 4.364 4.352 4.502 271,400 1,193,881 4.3990 0.032 0.032 0.032 0.032 0.033 36,541,163 0.0327 -4.68%
2023-01-27 0 4.574 4.526 4.594 4.516 4.612 171,100 781,641 4.5683 0.034 0.034 0.034 0.034 0.034 23,036,820 0.0339 0.35%
2023-01-26 0 4.558 4.542 4.580 4.400 4.588 210,200 953,999 4.5385 0.034 0.034 0.034 0.033 0.034 28,301,225 0.0337 6.05%
2023-01-20 0 4.298 4.270 4.338 4.272 4.314 202,700 871,859 4.3012 0.032 0.032 0.032 0.032 0.032 27,291,429 0.0319 0.89%
2023-01-19 0 4.260 4.246 4.300 4.194 4.260 54,800 232,726 4.2468 0.032 0.032 0.032 0.031 0.032 7,378,245 0.0315 0.00%
2023-01-18 0 4.260 4.120 4.260 4.250 4.312 122,600 524,045 4.2744 0.032 0.031 0.032 0.032 0.032 16,506,804 0.0317 -0.75%
2023-01-17 0 4.292 4.100 4.292 4.260 4.340 132,200 565,332 4.2763 0.032 0.030 0.032 0.032 0.032 17,799,343 0.0318 -1.38%
2023-01-16 0 4.352 4.348 - 4.236 4.408 481,600 2,091,972 4.3438 0.032 0.032 - 0.031 0.033 64,842,388 0.0323 3.08%
2023-01-13 0 4.222 4.178 - 4.114 4.226 458,000 1,897,132 4.1422 0.031 0.031 - 0.031 0.031 61,664,895 0.0308 4.09%
2023-01-12 0 4.056 4.020 4.088 4.026 4.084 192,100 780,915 4.0651 0.030 0.030 0.030 0.030 0.030 25,864,250 0.0302 0.30%
2023-01-11 0 4.044 4.044 4.180 4.024 4.102 344,800 1,397,987 4.0545 0.030 0.030 0.031 0.030 0.030 46,423,703 0.0301 0.20%
2023-01-10 0 4.036 4.028 4.100 4.006 4.070 392,000 1,583,543 4.0397 0.030 0.030 0.030 0.030 0.030 52,778,688 0.0300 0.10%
2023-01-09 0 4.032 4.020 4.130 3.980 4.050 425,800 1,711,158 4.0187 0.030 0.030 0.031 0.030 0.030 57,329,503 0.0298 1.31%
2023-01-06 0 3.980 3.950 4.000 3.926 3.976 375,100 1,484,174 3.9567 0.030 0.029 0.030 0.029 0.030 50,503,280 0.0294 0.96%
2023-01-05 0 3.942 3.820 3.944 3.800 3.956 601,700 2,350,750 3.9068 0.029 0.028 0.029 0.028 0.029 81,012,593 0.0290 4.67%
2023-01-04 0 3.766 3.764 3.768 3.696 3.770 396,400 1,480,975 3.7361 0.028 0.028 0.028 0.027 0.028 53,371,102 0.0277 1.02%
2023-01-03 0 3.728 3.728 3.750 3.626 3.732 516,400 1,906,611 3.6921 0.028 0.028 0.028 0.027 0.028 69,527,843 0.0274 -0.90%
2022-12-30 0 3.762 3.740 3.766 3.732 3.786 361,100 1,358,335 3.7617 0.028 0.028 0.028 0.028 0.028 48,618,327 0.0279 1.73%
2022-12-29 0 3.698 3.696 3.700 3.644 3.726 216,500 797,272 3.6825 0.027 0.027 0.027 0.027 0.028 29,149,454 0.0274 -1.81%
2022-12-28 0 3.766 3.740 3.808 3.710 3.770 229,100 859,884 3.7533 0.028 0.028 0.028 0.028 0.028 30,845,912 0.0279 2.00%
2022-12-23 0 3.692 3.690 3.720 3.650 3.740 266,500 989,177 3.7117 0.027 0.027 0.028 0.027 0.028 35,881,429 0.0276 -0.43%
2022-12-22 0 3.708 - 3.708 3.680 3.764 651,200 2,420,398 3.7168 0.028 - 0.028 0.027 0.028 87,677,249 0.0276 1.37%
2022-12-21 0 3.658 3.652 3.676 3.638 3.674 264,200 964,801 3.6518 0.027 0.027 0.027 0.027 0.027 35,571,758 0.0271 1.27%
2022-12-20 0 3.612 3.570 - 3.564 3.766 530,400 1,932,181 3.6429 0.027 0.027 - 0.026 0.028 71,412,796 0.0271 -4.65%
2022-12-19 0 3.788 3.776 3.792 3.766 3.916 308,600 1,183,534 3.8352 0.028 0.028 0.028 0.028 0.029 41,549,753 0.0285 -1.71%
2022-12-16 0 3.854 3.846 - 3.818 3.870 195,400 751,717 3.8471 0.029 0.029 - 0.028 0.029 26,308,560 0.0286 0.78%
2022-12-15 0 3.824 3.820 3.880 3.760 3.896 149,800 574,161 3.8329 0.028 0.028 0.029 0.028 0.029 20,168,999 0.0285 -0.31%
2022-12-14 0 3.836 3.800 3.858 3.762 3.860 197,500 755,936 3.8275 0.028 0.028 0.029 0.028 0.029 26,591,303 0.0284 1.43%
2022-12-13 0 3.782 3.720 3.830 3.760 3.820 258,400 979,821 3.7919 0.028 0.028 0.028 0.028 0.028 34,790,849 0.0282 0.37%
2022-12-12 0 3.768 3.766 3.860 3.764 3.870 489,500 1,873,337 3.8270 0.028 0.028 0.029 0.028 0.029 65,906,040 0.0284 -3.63%
2022-12-09 0 3.910 3.870 3.910 3.760 3.912 469,300 1,810,676 3.8582 0.029 0.029 0.029 0.028 0.029 63,186,322 0.0287 2.89%
2022-12-08 0 3.800 3.750 3.830 3.750 3.812 495,100 1,875,703 3.7885 0.028 0.028 0.028 0.028 0.028 66,660,021 0.0281 2.21%
2022-12-07 0 3.718 3.700 3.770 3.724 3.850 654,400 2,475,145 3.7823 0.028 0.027 0.028 0.028 0.029 88,108,095 0.0281 -1.95%
2022-12-06 0 3.792 3.786 3.792 3.728 3.828 462,900 1,745,895 3.7716 0.028 0.028 0.028 0.028 0.028 62,324,629 0.0280 2.38%
2022-12-05 0 3.704 3.700 3.710 3.630 3.730 681,200 2,511,317 3.6866 0.028 0.027 0.028 0.027 0.028 91,716,434 0.0274 4.04%
2022-12-02 0 3.560 3.560 3.600 3.558 3.624 681,300 2,433,174 3.5714 0.026 0.026 0.027 0.026 0.027 91,729,898 0.0265 -1.06%
2022-12-01 0 3.598 3.500 3.700 3.598 3.730 577,800 2,128,210 3.6833 0.027 0.026 0.027 0.027 0.028 77,794,709 0.0274 0.33%
2022-11-30 0 3.586 3.586 - 3.468 3.586 853,900 3,037,528 3.5572 0.027 0.027 - 0.026 0.027 114,968,677 0.0264 1.99%
2022-11-29 0 3.516 3.480 3.530 3.348 3.510 768,200 2,664,906 3.4690 0.026 0.026 0.026 0.025 0.026 103,430,071 0.0258 7.99%
2022-11-28 0 3.256 3.180 3.256 3.100 3.260 213,200 672,940 3.1564 0.024 0.024 0.024 0.023 0.024 28,705,143 0.0234 -2.40%
2022-11-25 0 3.336 3.332 3.370 3.290 3.364 157,700 525,958 3.3352 0.025 0.025 0.025 0.024 0.025 21,232,651 0.0248 1.71%
2022-11-24 0 3.280 3.280 3.380 3.268 3.376 228,500 753,985 3.2997 0.024 0.024 0.025 0.024 0.025 30,765,128 0.0245 -1.09%
2022-11-23 0 3.316 3.314 3.376 3.308 3.368 96,500 321,602 3.3327 0.025 0.025 0.025 0.025 0.025 12,992,713 0.0248 -0.48%
2022-11-22 0 3.332 3.220 3.390 3.268 3.382 131,800 437,913 3.3226 0.025 0.024 0.025 0.024 0.025 17,745,487 0.0247 1.96%
2022-11-21 0 3.268 3.266 3.284 3.216 3.280 150,400 488,532 3.2482 0.024 0.024 0.024 0.024 0.024 20,249,782 0.0241 -2.85%
2022-11-18 0 3.364 3.354 3.400 3.350 3.422 107,800 364,146 3.3780 0.025 0.025 0.025 0.025 0.025 14,514,139 0.0251 -0.30%
2022-11-17 0 3.374 3.350 3.400 3.314 3.416 190,800 642,059 3.3651 0.025 0.025 0.025 0.025 0.025 25,689,218 0.0250 -2.49%
2022-11-16 0 3.460 3.450 3.464 3.440 3.504 161,600 559,151 3.4601 0.026 0.026 0.026 0.026 0.026 21,757,745 0.0257 -0.75%
2022-11-15 0 3.486 3.472 3.498 3.338 3.512 580,500 2,009,622 3.4619 0.026 0.026 0.026 0.025 0.026 78,158,235 0.0257 3.26%
2022-11-14 0 3.376 - 3.462 3.376 3.502 255,100 877,113 3.4383 0.025 - 0.026 0.025 0.026 34,346,539 0.0255 -0.59%
2022-11-11 0 3.396 3.374 3.402 3.270 3.500 616,300 2,052,952 3.3311 0.025 0.025 0.025 0.024 0.026 82,978,330 0.0247 8.22%
2022-11-10 0 3.138 3.138 - 3.080 3.144 165,100 514,029 3.1134 0.023 0.023 - 0.023 0.023 22,228,983 0.0231 -1.20%
2022-11-09 0 3.176 3.150 - 3.160 3.240 117,000 374,027 3.1968 0.024 0.023 - 0.023 0.024 15,752,823 0.0237 -1.98%
2022-11-08 0 3.240 3.200 3.380 3.206 3.316 190,400 618,987 3.2510 0.024 0.024 0.025 0.024 0.025 25,635,363 0.0241 -1.28%
2022-11-07 0 3.282 3.270 3.340 3.256 3.332 134,900 444,117 3.2922 0.024 0.024 0.025 0.024 0.025 18,162,870 0.0245 1.11%
2022-11-04 0 3.246 3.200 3.310 3.080 3.310 359,500 1,163,823 3.2373 0.024 0.024 0.025 0.023 0.025 48,402,904 0.0240 7.20%
2022-11-03 0 3.028 3.000 3.076 3.010 3.090 297,800 906,116 3.0427 0.022 0.022 0.023 0.022 0.023 40,095,646 0.0226 -4.24%
2022-11-02 0 3.162 3.156 3.162 3.014 3.164 380,000 1,176,312 3.0956 0.023 0.023 0.023 0.022 0.023 51,163,014 0.0230 4.56%
2022-11-01 0 3.024 2.920 3.050 2.864 3.054 563,400 1,679,209 2.9805 0.022 0.022 0.023 0.021 0.023 75,855,900 0.0221 7.46%
2022-10-31 0 2.814 2.782 2.900 2.814 2.892 94,400 268,105 2.8401 0.021 0.021 0.022 0.021 0.021 12,709,970 0.0211 -3.23%
2022-10-28 0 2.908 2.870 - 2.898 3.026 207,300 612,352 2.9539 0.022 0.021 - 0.022 0.022 27,910,770 0.0219 -3.90%
2022-10-27 0 3.026 3.002 - 3.024 3.148 156,500 487,864 3.1173 0.022 0.022 - 0.022 0.023 21,071,083 0.0232 -3.51%
2022-10-26 0 3.136 3.134 3.232 3.106 3.220 310,400 980,170 3.1578 0.023 0.023 0.024 0.023 0.024 41,792,104 0.0235 -0.57%
2022-10-25 0 3.154 3.148 3.232 3.100 3.222 212,400 669,669 3.1529 0.023 0.023 0.024 0.023 0.024 28,597,432 0.0234 0.51%
2022-10-24 0 3.138 3.124 - 3.130 3.382 280,200 898,579 3.2069 0.023 0.023 - 0.023 0.025 37,725,991 0.0238 -8.30%
2022-10-21 0 3.422 3.382 - 3.382 3.450 108,700 372,460 3.4265 0.025 0.025 - 0.025 0.026 14,635,315 0.0254 -0.70%
2022-10-20 0 3.446 3.440 - 3.424 3.536 83,700 290,769 3.4739 0.026 0.026 - 0.025 0.026 11,269,327 0.0258 -1.54%
2022-10-19 0 3.500 3.498 - 3.496 3.624 169,400 600,262 3.5435 0.026 0.026 - 0.026 0.027 22,807,933 0.0263 -4.37%
2022-10-18 0 3.660 3.660 - 3.638 3.732 126,000 463,024 3.6748 0.027 0.027 - 0.027 0.028 16,964,578 0.0273 -0.44%
2022-10-17 0 3.676 3.400 - 3.610 3.676 191,100 695,419 3.6390 0.027 0.025 - 0.027 0.027 25,729,610 0.0270 -0.05%
2022-10-14 0 3.678 3.664 3.740 3.596 3.746 431,100 1,589,355 3.6867 0.027 0.027 0.028 0.027 0.028 58,043,092 0.0274 4.49%
2022-10-13 0 3.520 3.500 - 3.520 3.586 120,000 423,423 3.5285 0.026 0.026 - 0.026 0.027 16,156,741 0.0262 -1.84%
2022-10-12 0 3.586 3.586 3.680 3.440 3.642 211,100 738,993 3.5007 0.027 0.027 0.027 0.026 0.027 28,422,400 0.0260 0.28%
2022-10-11 0 3.576 3.570 3.610 3.562 3.608 119,100 426,514 3.5811 0.027 0.027 0.027 0.026 0.027 16,035,566 0.0266 0.17%
2022-10-10 0 3.570 3.564 4.350 3.562 3.724 518,700 1,886,615 3.6372 0.027 0.026 0.032 0.026 0.028 69,837,514 0.0270 -9.21%
2022-10-07 0 3.932 3.910 4.350 3.918 3.990 212,500 837,396 3.9407 0.029 0.029 0.032 0.029 0.030 28,610,896 0.0293 -2.24%
2022-10-06 0 4.022 - 4.350 4.038 4.054 116,200 469,609 4.0414 0.030 - 0.032 0.030 0.030 15,645,111 0.0300 -1.23%
2022-10-05 0 4.072 4.050 4.120 3.902 4.100 668,300 2,659,882 3.9801 0.030 0.030 0.031 0.029 0.030 89,979,584 0.0296 10.77%
2022-10-03 0 3.676 3.630 3.702 3.620 3.680 32,100 117,408 3.6576 0.027 0.027 0.027 0.027 0.027 4,321,928 0.0272 -2.23%
2022-09-30 0 3.760 3.758 3.810 3.752 3.834 655,400 2,486,445 3.7938 0.028 0.028 0.028 0.028 0.028 88,242,734 0.0282 -0.37%
2022-09-29 0 3.774 3.768 3.786 3.756 3.870 443,900 1,684,949 3.7958 0.028 0.028 0.028 0.028 0.029 59,766,478 0.0282 -0.26%
2022-09-28 0 3.784 3.778 3.800 3.778 3.838 158,600 603,979 3.8082 0.028 0.028 0.028 0.028 0.029 21,353,826 0.0283 -1.97%
2022-09-27 0 3.860 3.640 3.866 3.736 3.866 357,000 1,341,698 3.7583 0.029 0.027 0.029 0.028 0.029 48,066,305 0.0279 2.33%
2022-09-26 0 3.772 3.680 3.772 3.740 3.840 423,700 1,616,152 3.8144 0.028 0.027 0.028 0.028 0.029 57,046,760 0.0283 0.86%
2022-09-23 0 3.740 3.658 4.016 3.720 3.772 59,200 222,330 3.7556 0.028 0.027 0.030 0.028 0.028 7,970,659 0.0279 -0.11%
2022-09-22 0 3.744 3.708 3.764 3.702 3.764 190,100 711,259 3.7415 0.028 0.028 0.028 0.027 0.028 25,594,971 0.0278 -1.58%
2022-09-21 0 3.804 3.800 3.816 3.788 3.866 197,900 754,702 3.8136 0.028 0.028 0.028 0.028 0.029 26,645,159 0.0283 -2.21%
2022-09-20 0 3.890 3.870 3.930 3.874 3.930 594,200 2,310,754 3.8888 0.029 0.029 0.029 0.029 0.029 80,002,796 0.0289 0.52%
2022-09-19 0 3.870 3.870 3.930 3.844 3.934 107,400 419,083 3.9021 0.029 0.029 0.029 0.029 0.029 14,460,283 0.0290 0.26%
2022-09-16 0 3.860 3.850 3.930 3.850 3.990 832,900 3,265,911 3.9211 0.029 0.029 0.029 0.029 0.030 112,141,247 0.0291 -4.08%
2022-09-15 0 4.024 4.016 4.086 4.000 4.098 219,900 892,561 4.0589 0.030 0.030 0.030 0.030 0.030 29,607,228 0.0301 -0.49%
2022-09-14 0 4.044 4.038 4.140 4.020 4.086 386,600 1,575,046 4.0741 0.030 0.030 0.031 0.030 0.030 52,051,634 0.0303 -2.32%
2022-09-13 0 4.140 3.660 4.140 4.098 4.178 232,500 961,918 4.1373 0.031 0.027 0.031 0.030 0.031 31,303,686 0.0307 1.37%
2022-09-09 0 4.084 3.920 4.090 4.026 4.090 262,600 1,070,784 4.0776 0.030 0.029 0.030 0.030 0.030 35,356,335 0.0303 3.97%
2022-09-08 0 3.928 3.660 3.980 3.928 3.986 91,400 363,396 3.9759 0.029 0.027 0.030 0.029 0.030 12,306,051 0.0295 -0.76%
2022-09-07 0 3.958 3.950 4.150 3.924 3.962 231,800 913,254 3.9398 0.029 0.029 0.031 0.029 0.029 31,209,438 0.0293 -0.05%
2022-09-06 0 3.960 3.912 3.960 3.912 4.002 147,500 582,115 3.9465 0.029 0.029 0.029 0.029 0.030 19,859,328 0.0293 0.61%
2022-09-05 0 3.936 3.860 3.934 3.846 3.940 91,900 357,959 3.8951 0.029 0.029 0.029 0.029 0.029 12,373,371 0.0289 -0.76%
2022-09-02 0 3.966 3.928 4.350 3.934 4.046 145,500 578,613 3.9767 0.029 0.029 0.032 0.029 0.030 19,590,049 0.0295 -1.98%
2022-09-01 0 4.046 4.036 4.202 4.034 4.108 149,400 608,534 4.0732 0.030 0.030 0.031 0.030 0.031 20,115,143 0.0303 -2.27%
2022-08-31 0 4.140 4.120 4.182 4.060 4.200 397,800 1,635,481 4.1113 0.031 0.031 0.031 0.030 0.031 53,559,597 0.0305 1.87%
2022-08-30 0 4.064 3.990 - 3.980 4.070 210,400 844,582 4.0142 0.030 0.030 - 0.030 0.030 28,328,153 0.0298 -0.73%
2022-08-29 0 4.094 4.070 - 4.056 4.134 133,300 544,145 4.0821 0.030 0.030 - 0.030 0.031 17,947,447 0.0303 -1.96%
2022-08-26 0 4.176 4.160 4.220 4.162 4.210 184,000 769,474 4.1819 0.031 0.031 0.031 0.031 0.031 24,773,670 0.0311 -0.24%
2022-08-25 0 4.186 - 4.206 4.086 4.186 98,100 406,267 4.1414 0.031 - 0.031 0.030 0.031 13,208,136 0.0308 3.26%
2022-08-24 0 4.054 4.056 4.192 4.050 4.158 111,600 458,532 4.1087 0.030 0.030 0.031 0.030 0.031 15,025,769 0.0305 -2.74%
2022-08-23 0 4.168 4.130 4.188 4.110 4.228 214,400 891,218 4.1568 0.031 0.031 0.031 0.031 0.031 28,866,711 0.0309 -0.67%
2022-08-22 0 4.196 4.190 - 4.140 4.244 120,500 508,298 4.2182 0.031 0.031 - 0.031 0.032 16,224,061 0.0313 0.67%
2022-08-19 0 4.168 4.110 - 4.168 4.218 71,400 298,681 4.1832 0.031 0.031 - 0.031 0.031 9,613,261 0.0311 -0.62%
2022-08-18 0 4.194 4.166 - 4.160 4.268 83,900 352,284 4.1989 0.031 0.031 - 0.031 0.032 11,296,255 0.0312 -1.73%
2022-08-17 0 4.268 4.266 4.270 4.138 4.296 370,800 1,568,507 4.2301 0.032 0.032 0.032 0.031 0.032 49,924,330 0.0314 1.96%
2022-08-16 0 4.186 4.000 4.220 4.172 4.260 81,300 342,164 4.2087 0.031 0.030 0.031 0.031 0.032 10,946,192 0.0313 -0.10%
2022-08-15 0 4.190 4.180 4.286 4.186 4.286 208,800 877,503 4.2026 0.031 0.031 0.032 0.031 0.032 28,112,730 0.0312 -0.99%
2022-08-12 0 4.232 4.230 4.240 4.150 4.244 95,200 400,147 4.2032 0.031 0.031 0.031 0.031 0.032 12,817,681 0.0312 0.86%
2022-08-11 0 4.196 4.064 - 4.042 4.204 188,000 777,270 4.1344 0.031 0.030 - 0.030 0.031 25,312,228 0.0307 3.96%
2022-08-10 0 4.036 4.034 - 4.000 4.126 138,300 558,750 4.0401 0.030 0.030 - 0.030 0.031 18,620,644 0.0300 -2.28%
2022-08-09 0 4.130 4.110 - 4.138 4.172 40,100 166,692 4.1569 0.031 0.031 - 0.031 0.031 5,399,044 0.0309 -0.10%
2022-08-08 0 4.134 4.110 4.200 4.110 4.178 39,700 164,219 4.1365 0.031 0.031 0.031 0.031 0.031 5,345,189 0.0307 -0.77%
2022-08-05 0 4.166 4.070 4.400 4.074 4.174 413,900 1,707,375 4.1251 0.031 0.030 0.033 0.030 0.031 55,727,293 0.0306 1.86%
2022-08-04 0 4.090 4.026 4.100 4.034 4.096 480,300 1,960,276 4.0814 0.030 0.030 0.030 0.030 0.030 64,667,356 0.0303 1.89%
2022-08-03 0 4.014 3.880 4.164 3.990 4.164 481,700 1,981,488 4.1135 0.030 0.029 0.031 0.030 0.031 64,855,852 0.0306 -2.38%
2022-08-02 0 4.112 4.110 4.180 4.060 4.152 761,800 3,133,013 4.1126 0.031 0.031 0.031 0.030 0.031 102,568,378 0.0305 -2.93%
2022-08-01 0 4.236 4.160 - 4.180 4.288 60,300 254,535 4.2211 0.031 0.031 - 0.031 0.032 8,118,762 0.0314 -0.19%
2022-07-29 0 4.244 4.200 - 4.230 4.432 632,500 2,689,883 4.2528 0.032 0.031 - 0.031 0.033 85,159,490 0.0316 -2.71%
2022-07-28 0 4.362 4.356 4.488 4.350 4.478 840,400 3,723,923 4.4311 0.032 0.032 0.033 0.032 0.033 113,151,044 0.0329 -0.32%
2022-07-27 0 4.376 4.370 4.462 4.356 4.470 305,700 1,346,062 4.4032 0.033 0.032 0.033 0.032 0.033 41,159,298 0.0327 -2.23%
2022-07-26 0 4.476 4.188 4.526 4.432 4.500 330,500 1,479,174 4.4756 0.033 0.031 0.034 0.033 0.033 44,498,358 0.0332 1.22%
2022-07-25 0 4.422 4.380 - 4.378 4.422 65,900 289,627 4.3949 0.033 0.033 - 0.033 0.033 8,872,744 0.0326 -0.27%
2022-07-22 0 4.434 4.350 - 4.394 4.514 340,900 1,523,810 4.4700 0.033 0.032 - 0.033 0.034 45,898,609 0.0332 1.23%
2022-07-21 0 4.380 4.370 - 4.368 4.474 134,700 597,601 4.4365 0.033 0.032 - 0.032 0.033 18,135,942 0.0330 -2.49%
2022-07-20 0 4.492 4.388 4.574 4.486 4.564 185,300 837,169 4.5179 0.033 0.033 0.034 0.033 0.034 24,948,701 0.0336 -0.13%
2022-07-19 0 4.498 - 4.500 4.450 4.514 514,400 2,305,446 4.4818 0.033 - 0.033 0.033 0.034 69,258,564 0.0333 -1.32%
2022-07-18 0 4.558 4.400 4.588 4.400 4.586 332,200 1,488,683 4.4813 0.034 0.033 0.034 0.033 0.034 44,727,245 0.0333 2.70%
2022-07-15 0 4.438 4.432 4.698 4.438 4.700 1,061,500 4,923,253 4.6380 0.033 0.033 0.035 0.033 0.035 142,919,839 0.0344 -3.06%
2022-07-14 0 4.578 - 4.640 4.500 4.634 842,100 3,862,012 4.5862 0.034 - 0.034 0.033 0.034 113,379,931 0.0341 -0.78%
2022-07-13 0 4.614 4.548 - 4.554 4.660 316,800 1,461,227 4.6125 0.034 0.034 - 0.034 0.035 42,653,797 0.0343 0.39%
2022-07-12 0 4.596 4.592 4.700 4.536 4.694 147,800 677,993 4.5872 0.034 0.034 0.035 0.034 0.035 19,899,719 0.0341 -1.25%
2022-07-11 0 4.654 4.628 - 4.614 4.734 214,900 1,006,299 4.6826 0.035 0.034 - 0.034 0.035 28,934,031 0.0348 -3.68%
2022-07-08 0 4.832 4.750 5.090 4.832 4.926 250,100 1,224,269 4.8951 0.036 0.035 0.038 0.036 0.037 33,673,341 0.0364 -0.21%
2022-07-07 0 4.842 4.842 - 4.748 4.864 347,000 1,669,870 4.8123 0.036 0.036 - 0.035 0.036 46,719,910 0.0357 0.41%
2022-07-06 0 4.822 4.818 4.838 4.766 4.954 1,059,500 5,129,688 4.8416 0.036 0.036 0.036 0.035 0.037 142,650,560 0.0360 -2.86%
2022-07-05 0 4.964 4.870 5.030 4.872 5.090 2,406,000 11,919,353 4.9540 0.037 0.036 0.037 0.036 0.038 323,942,660 0.0368 0.12%
2022-07-04 0 4.958 4.954 4.994 4.860 5.000 190,200 936,996 4.9264 0.037 0.037 0.037 0.036 0.037 25,608,435 0.0366 -0.84%
2022-06-30 0 5.000 5.000 5.070 4.864 5.075 1,240,000 6,159,716 4.9675 0.037 0.037 0.038 0.036 0.038 166,952,992 0.0369 3.09%
2022-06-29 0 4.850 4.800 5.000 4.800 4.936 546,000 2,685,593 4.9187 0.036 0.036 0.037 0.036 0.037 73,513,172 0.0365 -1.54%
2022-06-28 0 4.926 4.902 4.924 4.808 4.956 165,900 813,131 4.9013 0.037 0.036 0.037 0.036 0.037 22,336,695 0.0364 1.32%
2022-06-27 0 4.862 4.830 4.910 4.800 4.948 759,900 3,706,153 4.8772 0.036 0.036 0.036 0.036 0.037 102,312,563 0.0362 2.31%
2022-06-24 0 4.752 4.600 4.768 4.656 4.776 230,500 1,087,694 4.7188 0.035 0.034 0.035 0.035 0.035 31,034,407 0.0350 3.30%
2022-06-23 0 4.600 4.600 4.650 4.502 4.604 219,700 996,268 4.5347 0.034 0.034 0.035 0.033 0.034 29,580,300 0.0337 2.91%
2022-06-22 0 4.470 4.470 4.996 4.454 4.538 111,500 499,854 4.4830 0.033 0.033 0.037 0.033 0.034 15,012,305 0.0333 -2.36%
2022-06-21 0 4.578 4.500 4.600 4.520 4.620 196,300 898,537 4.5774 0.034 0.033 0.034 0.034 0.034 26,429,736 0.0340 0.09%
2022-06-20 0 4.574 4.500 4.616 4.500 4.630 817,200 3,721,299 4.5537 0.034 0.033 0.034 0.033 0.034 110,027,407 0.0338 0.97%
2022-06-17 0 4.530 4.530 - 4.300 4.550 1,335,400 5,943,136 4.4505 0.034 0.034 - 0.032 0.034 179,797,601 0.0331 4.76%
2022-06-16 0 4.324 4.300 4.490 4.312 4.482 712,800 3,151,239 4.4209 0.032 0.032 0.033 0.032 0.033 95,971,042 0.0328 -2.52%
2022-06-15 0 4.436 4.436 4.506 4.340 4.566 529,200 2,363,296 4.4658 0.033 0.033 0.033 0.032 0.034 71,251,228 0.0332 3.74%
2022-06-14 0 4.276 4.270 4.280 4.100 4.306 571,300 2,381,215 4.1681 0.032 0.032 0.032 0.030 0.032 76,919,552 0.0310 2.20%
2022-06-13 0 4.184 - - 4.134 4.340 331,100 1,388,613 4.1939 0.031 - - 0.031 0.032 44,579,142 0.0311 -4.47%
2022-06-10 0 4.380 4.250 4.380 4.194 4.422 567,300 2,401,518 4.2332 0.033 0.032 0.033 0.031 0.033 76,380,994 0.0314 2.91%
2022-06-09 0 4.256 4.100 4.404 4.252 4.376 1,813,400 7,840,342 4.3236 0.032 0.030 0.033 0.032 0.033 244,155,286 0.0321 -1.30%
2022-06-08 0 4.312 4.310 4.334 4.220 4.340 869,900 3,745,262 4.3054 0.032 0.032 0.032 0.031 0.032 117,122,909 0.0320 1.55%
2022-06-07 0 4.246 4.120 4.272 4.180 4.260 386,500 1,634,418 4.2288 0.032 0.031 0.032 0.031 0.032 52,038,170 0.0314 2.02%
2022-06-06 0 4.162 4.096 4.330 3.950 4.168 224,200 915,604 4.0839 0.031 0.030 0.032 0.029 0.031 30,186,178 0.0303 2.87%
2022-06-02 0 4.046 4.044 4.046 4.016 4.054 39,200 158,509 4.0436 0.030 0.030 0.030 0.030 0.030 5,277,869 0.0300 -0.20%
2022-06-01 0 4.054 - 4.052 4.026 4.074 109,900 445,519 4.0539 0.030 - 0.030 0.030 0.030 14,796,882 0.0301 -0.15%
2022-05-31 0 4.060 4.056 4.110 3.938 4.104 646,900 2,623,672 4.0558 0.030 0.030 0.031 0.029 0.030 87,098,299 0.0301 2.42%
2022-05-30 0 3.964 3.932 4.000 3.928 3.988 656,200 2,596,305 3.9566 0.029 0.029 0.030 0.029 0.030 88,350,446 0.0294 1.85%
2022-05-27 0 3.892 3.892 3.940 3.860 3.970 815,000 3,204,355 3.9317 0.029 0.029 0.029 0.029 0.029 109,731,200 0.0292 1.88%
2022-05-26 0 3.820 3.770 3.886 3.734 3.872 624,800 2,366,272 3.7872 0.028 0.028 0.029 0.028 0.029 84,122,765 0.0281 0.00%
2022-05-25 0 3.820 3.780 3.822 3.780 3.840 1,570,900 5,984,555 3.8096 0.028 0.028 0.028 0.028 0.029 211,505,205 0.0283 -0.16%
2022-05-24 0 3.826 3.816 4.300 3.800 3.932 186,600 719,195 3.8542 0.028 0.028 0.032 0.028 0.029 25,123,732 0.0286 -2.79%
2022-05-23 0 3.936 3.936 3.950 3.904 4.032 974,000 3,860,731 3.9638 0.029 0.029 0.029 0.029 0.030 131,138,882 0.0294 -2.38%
2022-05-20 0 4.032 4.024 4.038 3.892 4.040 1,231,600 4,911,638 3.9880 0.030 0.030 0.030 0.029 0.030 165,822,020 0.0296 5.61%
2022-05-19 0 3.818 3.812 4.300 3.760 3.830 463,000 1,753,047 3.7863 0.028 0.028 0.032 0.028 0.028 62,338,093 0.0281 -0.68%
2022-05-18 0 3.844 3.820 4.000 3.790 3.900 409,000 1,571,369 3.8420 0.029 0.028 0.030 0.028 0.029 55,067,559 0.0285 -1.44%
2022-05-17 0 3.900 3.890 3.900 3.844 3.910 187,900 730,242 3.8863 0.029 0.029 0.029 0.029 0.029 25,298,764 0.0289 2.47%
2022-05-16 0 3.806 - 3.914 3.780 3.920 1,283,800 4,944,082 3.8511 0.028 - 0.029 0.028 0.029 172,850,202 0.0286 -1.96%
2022-05-13 0 3.882 3.880 4.300 3.844 3.900 67,300 260,968 3.8777 0.029 0.029 0.032 0.029 0.029 9,061,239 0.0288 2.75%
2022-05-12 0 3.778 3.750 4.300 3.754 3.832 353,600 1,343,388 3.7992 0.028 0.028 0.032 0.028 0.028 47,608,531 0.0282 -0.58%
2022-05-11 0 3.800 3.798 3.828 3.718 3.900 918,000 3,512,789 3.8266 0.028 0.028 0.028 0.028 0.029 123,599,070 0.0284 2.93%
2022-05-10 0 3.692 3.560 - 3.520 3.728 503,700 1,841,018 3.6550 0.027 0.026 - 0.026 0.028 67,817,921 0.0271 -0.70%
2022-05-06 0 3.718 3.718 - 3.700 3.870 407,900 1,544,469 3.7864 0.028 0.028 - 0.027 0.029 54,919,456 0.0281 -6.39%
2022-05-05 0 3.972 3.974 4.020 3.960 4.040 270,800 1,080,121 3.9886 0.030 0.030 0.030 0.029 0.030 36,460,379 0.0296 0.81%
2022-05-04 0 3.940 - - 3.932 3.962 56,800 223,842 3.9409 0.029 - - 0.029 0.029 7,647,524 0.0293 -1.05%
2022-05-03 0 3.982 3.958 - 3.914 4.004 109,600 435,032 3.9693 0.030 0.029 - 0.029 0.030 14,756,490 0.0295 -1.14%
2022-04-29 0 4.028 3.994 4.050 3.850 4.078 554,400 2,206,659 3.9803 0.030 0.030 0.030 0.029 0.030 74,644,144 0.0296 2.08%
2022-04-28 0 3.946 3.700 - 3.830 3.958 161,700 630,474 3.8990 0.029 0.027 - 0.028 0.029 21,771,209 0.0290 2.87%
2022-04-27 0 3.836 3.836 - 3.720 3.840 1,070,900 4,065,571 3.7964 0.028 0.028 - 0.028 0.029 144,185,451 0.0282 3.90%
2022-04-26 0 3.692 3.590 - 3.650 3.850 1,376,500 5,114,551 3.7156 0.027 0.027 - 0.027 0.029 185,331,285 0.0276 2.16%
2022-04-25 0 3.614 3.600 3.630 3.614 3.900 465,800 1,755,031 3.7678 0.027 0.027 0.027 0.027 0.029 62,715,083 0.0280 -10.41%
2022-04-22 0 4.034 4.012 - 3.930 4.076 272,600 1,099,501 4.0334 0.030 0.030 - 0.029 0.030 36,702,730 0.0300 1.31%
2022-04-21 0 3.982 - - 3.928 4.100 236,700 948,994 4.0093 0.030 - - 0.029 0.030 31,869,172 0.0298 -1.87%
2022-04-20 0 4.058 4.056 - 4.040 4.150 291,400 1,193,686 4.0964 0.030 0.030 - 0.030 0.031 39,233,953 0.0304 -2.12%
2022-04-19 0 4.146 4.142 - 4.136 4.260 265,300 1,114,319 4.2002 0.031 0.031 - 0.031 0.032 35,719,862 0.0312 -4.51%
2022-04-14 0 4.342 4.210 4.450 4.288 4.408 941,300 4,097,245 4.3528 0.032 0.031 0.033 0.032 0.033 126,736,170 0.0323 2.50%
2022-04-13 0 4.236 4.088 - 4.210 4.336 249,000 1,063,387 4.2706 0.031 0.030 - 0.031 0.032 33,525,238 0.0317 0.57%
2022-04-12 0 4.212 4.210 4.240 4.096 4.242 469,100 1,971,105 4.2019 0.031 0.031 0.031 0.030 0.032 63,159,394 0.0312 3.54%
2022-04-11 0 4.068 4.050 - 4.040 4.200 259,200 1,063,250 4.1020 0.030 0.030 - 0.030 0.031 34,898,561 0.0305 -5.53%
2022-04-08 0 4.306 4.220 4.350 4.234 4.314 410,800 1,761,782 4.2887 0.032 0.031 0.032 0.031 0.032 55,309,910 0.0319 1.70%
2022-04-07 0 4.234 4.220 4.300 4.218 4.344 230,500 978,092 4.2433 0.031 0.031 0.032 0.031 0.032 31,034,407 0.0315 -0.80%
2022-04-06 0 4.268 4.254 - 4.248 4.324 350,600 1,500,581 4.2800 0.032 0.032 - 0.032 0.032 47,204,612 0.0318 -1.52%
2022-04-04 0 4.334 4.320 - 4.320 4.366 260,100 1,130,336 4.3458 0.032 0.032 - 0.032 0.032 35,019,736 0.0323 -0.37%
2022-04-01 0 4.350 4.350 - 4.140 4.386 565,300 2,441,676 4.3193 0.032 0.032 - 0.031 0.033 76,111,715 0.0321 3.18%
2022-03-31 0 4.216 4.180 4.220 4.166 4.226 447,000 1,876,279 4.1975 0.031 0.031 0.031 0.031 0.031 60,183,861 0.0312 -0.24%
2022-03-30 0 4.226 4.222 4.234 4.036 4.236 628,900 2,632,808 4.1864 0.031 0.031 0.031 0.030 0.031 84,674,787 0.0311 6.45%
2022-03-29 0 3.970 3.960 4.000 3.970 4.070 368,600 1,475,616 4.0033 0.029 0.029 0.030 0.029 0.030 49,628,123 0.0297 -0.20%
2022-03-28 0 3.978 3.958 4.240 3.840 4.022 1,041,300 4,137,227 3.9731 0.030 0.029 0.031 0.029 0.030 140,200,121 0.0295 -1.68%
2022-03-25 0 4.046 4.050 4.198 4.028 4.220 312,400 1,283,435 4.1083 0.030 0.030 0.031 0.030 0.031 42,061,383 0.0305 -3.57%
2022-03-24 0 4.196 4.170 4.236 4.126 4.238 190,900 797,338 4.1767 0.031 0.031 0.031 0.031 0.031 25,702,682 0.0310 -0.57%
2022-03-23 0 4.220 4.190 - 4.166 4.240 370,400 1,557,271 4.2043 0.031 0.031 - 0.031 0.031 49,870,474 0.0312 0.38%
2022-03-22 0 4.204 4.196 4.230 4.150 4.230 214,500 895,695 4.1757 0.031 0.031 0.031 0.031 0.031 28,880,175 0.0310 0.96%
2022-03-21 0 4.164 4.110 4.250 4.108 4.206 351,500 1,466,392 4.1718 0.031 0.031 0.032 0.031 0.031 47,325,788 0.0310 0.00%
2022-03-18 0 4.164 4.158 4.210 4.020 4.248 592,800 2,449,322 4.1318 0.031 0.031 0.031 0.030 0.032 79,814,301 0.0307 1.26%
2022-03-17 0 4.112 - 4.112 4.078 4.236 1,137,000 4,703,008 4.1363 0.031 - 0.031 0.030 0.031 153,085,122 0.0307 3.68%
2022-03-16 0 3.966 3.840 - 3.500 3.966 533,400 1,998,861 3.7474 0.029 0.029 - 0.026 0.029 71,816,714 0.0278 15.22%
2022-03-15 0 3.442 3.442 3.756 3.400 3.860 594,700 2,147,540 3.6111 0.026 0.026 0.028 0.025 0.029 80,070,116 0.0268 -11.47%
2022-03-14 0 3.888 3.890 - 3.878 4.104 336,400 1,349,876 4.0127 0.029 0.029 - 0.029 0.030 45,292,731 0.0298 -8.43%
2022-03-11 0 4.246 4.186 - 3.998 4.272 382,200 1,581,872 4.1389 0.032 0.031 - 0.030 0.032 51,459,220 0.0307 0.05%
2022-03-10 0 4.244 4.244 4.248 4.220 4.322 437,800 1,870,466 4.2724 0.032 0.032 0.032 0.031 0.032 58,945,177 0.0317 2.66%
2022-03-09 0 4.134 4.126 - 3.812 4.258 829,400 3,386,972 4.0836 0.031 0.031 - 0.028 0.032 111,670,009 0.0303 -0.24%
2022-03-08 0 4.144 4.128 4.148 4.110 4.380 311,900 1,319,324 4.2300 0.031 0.031 0.031 0.031 0.033 41,994,063 0.0314 -3.18%
2022-03-07 0 4.280 4.280 4.500 4.270 4.650 1,245,700 5,517,660 4.4294 0.032 0.032 0.033 0.032 0.035 167,720,437 0.0329 -7.96%
2022-03-04 0 4.650 4.640 5.000 4.638 4.730 431,300 2,014,449 4.6706 0.035 0.034 0.037 0.034 0.035 58,070,020 0.0347 -3.85%
2022-03-03 0 4.836 4.820 4.950 4.824 4.950 240,100 1,169,690 4.8717 0.036 0.036 0.037 0.036 0.037 32,326,946 0.0362 -1.10%
2022-03-02 0 4.890 4.850 5.000 4.870 4.940 205,100 1,005,409 4.9020 0.036 0.036 0.037 0.036 0.037 27,614,563 0.0364 -2.30%
2022-03-01 0 5.005 5.000 5.035 4.930 5.030 440,800 2,193,636 4.9765 0.037 0.037 0.037 0.037 0.037 59,349,096 0.0370 2.48%
2022-02-28 0 4.884 4.800 4.888 4.780 4.880 123,300 595,145 4.8268 0.036 0.036 0.036 0.036 0.036 16,601,052 0.0358 0.74%
2022-02-25 0 4.848 4.720 4.856 4.840 4.948 237,100 1,158,895 4.8878 0.036 0.035 0.036 0.036 0.037 31,923,028 0.0363 1.51%
2022-02-24 0 4.776 4.760 5.160 4.726 4.928 570,600 2,742,075 4.8056 0.035 0.035 0.038 0.035 0.037 76,825,304 0.0357 -4.48%
2022-02-23 0 5.000 5.000 5.160 4.930 5.000 351,100 1,740,333 4.9568 0.037 0.037 0.038 0.037 0.037 47,271,932 0.0368 0.73%
2022-02-22 0 4.964 4.900 5.180 4.888 5.000 642,000 3,169,704 4.9372 0.037 0.036 0.038 0.036 0.037 86,438,565 0.0367 -3.24%
2022-02-21 0 5.130 5.085 5.450 5.075 5.130 105,800 540,318 5.1070 0.038 0.038 0.040 0.038 0.038 14,244,860 0.0379 -0.87%
2022-02-18 0 5.175 5.115 5.225 5.100 5.190 241,000 1,240,711 5.1482 0.038 0.038 0.039 0.038 0.039 32,448,122 0.0382 0.78%
2022-02-17 0 5.135 5.130 5.195 5.135 5.210 170,600 883,605 5.1794 0.038 0.038 0.039 0.038 0.039 22,969,500 0.0385 0.00%
2022-02-16 0 5.135 5.110 5.140 5.105 5.170 478,100 2,454,700 5.1343 0.038 0.038 0.038 0.038 0.038 64,371,149 0.0381 1.38%
2022-02-15 0 5.065 5.040 5.100 5.005 5.100 162,200 819,596 5.0530 0.038 0.037 0.038 0.037 0.038 21,838,528 0.0375 0.70%
2022-02-14 0 5.030 5.005 5.280 5.000 5.125 527,400 2,664,578 5.0523 0.037 0.037 0.039 0.037 0.038 71,008,877 0.0375 -2.33%
2022-02-11 0 5.150 5.135 5.155 5.130 5.255 548,400 2,842,042 5.1824 0.038 0.038 0.038 0.038 0.039 73,836,307 0.0385 -0.19%
2022-02-10 0 5.160 5.100 5.170 5.095 5.170 155,800 798,057 5.1223 0.038 0.038 0.038 0.038 0.038 20,976,836 0.0380 -0.48%
2022-02-09 0 5.185 5.170 - 5.055 5.190 411,800 2,110,400 5.1248 0.039 0.038 - 0.038 0.039 55,444,550 0.0381 2.88%
2022-02-08 0 5.040 5.000 5.070 4.852 5.065 879,600 4,336,005 4.9295 0.037 0.037 0.038 0.036 0.038 118,428,912 0.0366 -0.59%
2022-02-07 0 5.070 5.050 5.125 5.030 5.140 101,700 517,623 5.0897 0.038 0.038 0.038 0.037 0.038 13,692,838 0.0378 0.20%
2022-02-04 0 5.060 4.940 5.070 4.992 5.070 1,610,500 8,103,841 5.0319 0.038 0.037 0.038 0.037 0.038 216,836,930 0.0374 2.51%
2022-01-31 0 4.936 4.900 4.936 4.900 4.956 82,700 408,285 4.9369 0.037 0.036 0.037 0.036 0.037 11,134,687 0.0367 1.73%
2022-01-28 0 4.852 4.852 4.860 4.834 5.145 515,500 2,561,609 4.9692 0.036 0.036 0.036 0.036 0.038 69,406,667 0.0369 -5.42%
2022-01-27 0 5.130 5.085 5.130 5.080 5.220 580,500 2,991,647 5.1536 0.038 0.038 0.038 0.038 0.039 78,158,235 0.0383 -1.25%
2022-01-26 0 5.195 5.170 5.200 5.100 5.240 288,900 1,494,113 5.1717 0.039 0.038 0.039 0.038 0.039 38,897,354 0.0384 0.97%
2022-01-25 0 5.145 5.135 5.235 5.100 5.320 703,600 3,677,719 5.2270 0.038 0.038 0.039 0.038 0.040 94,732,359 0.0388 -4.01%
2022-01-24 0 5.360 5.330 5.485 5.325 5.415 244,600 1,307,833 5.3468 0.040 0.040 0.041 0.040 0.040 32,932,824 0.0397 -1.56%
2022-01-21 0 5.445 5.370 5.455 5.375 5.480 1,364,400 7,396,822 5.4213 0.040 0.040 0.041 0.040 0.041 183,702,147 0.0403 0.09%
2022-01-20 0 5.440 5.320 5.450 5.270 5.500 988,800 5,361,210 5.4219 0.040 0.040 0.040 0.039 0.041 133,131,547 0.0403 4.11%
2022-01-19 0 5.225 5.220 5.255 5.200 5.350 106,700 563,639 5.2825 0.039 0.039 0.039 0.039 0.040 14,366,036 0.0392 -0.57%
2022-01-18 0 5.255 5.200 5.290 5.150 5.315 213,300 1,121,844 5.2595 0.039 0.039 0.039 0.038 0.039 28,718,607 0.0391 1.45%
2022-01-17 0 5.180 5.175 5.210 5.125 5.220 215,700 1,117,055 5.1787 0.038 0.038 0.039 0.038 0.039 29,041,742 0.0385 0.78%
2022-01-14 0 5.140 5.150 5.640 5.130 5.270 473,300 2,445,164 5.1662 0.038 0.038 0.042 0.038 0.039 63,724,880 0.0384 -2.47%
2022-01-13 0 5.270 5.270 5.470 5.240 5.470 353,800 1,896,269 5.3597 0.039 0.039 0.041 0.039 0.041 47,635,458 0.0398 -3.13%
2022-01-12 0 5.440 5.390 5.475 5.390 5.465 257,300 1,396,135 5.4261 0.040 0.040 0.041 0.040 0.041 34,642,746 0.0403 2.16%
2022-01-11 0 5.325 5.325 5.365 5.315 5.430 172,600 928,801 5.3812 0.040 0.040 0.040 0.039 0.040 23,238,779 0.0400 -1.21%
2022-01-10 0 5.390 5.340 5.430 5.280 5.430 96,000 515,060 5.3652 0.040 0.040 0.040 0.039 0.040 12,925,393 0.0398 0.65%
2022-01-07 0 5.355 5.360 5.635 5.335 5.425 74,800 402,963 5.3872 0.040 0.040 0.042 0.040 0.040 10,071,035 0.0400 -0.09%
2022-01-06 0 5.360 5.370 5.375 5.285 5.450 191,300 1,024,005 5.3529 0.040 0.040 0.040 0.039 0.040 25,756,538 0.0398 -2.99%
2022-01-05 0 5.525 5.500 5.810 5.495 5.640 145,100 803,786 5.5395 0.041 0.041 0.043 0.041 0.042 19,536,193 0.0411 -0.54%
2022-01-04 0 5.555 5.515 5.810 5.400 5.555 223,100 1,229,262 5.5099 0.041 0.041 0.043 0.040 0.041 30,038,075 0.0409 -1.16%
2022-01-03 0 5.620 5.505 5.660 5.515 5.630 38,800 216,426 5.5780 0.042 0.041 0.042 0.041 0.042 5,224,013 0.0414 1.08%
2021-12-31 0 5.560 5.580 5.665 5.560 5.655 1,146,000 6,451,164 5.6293 0.041 0.041 0.042 0.041 0.042 154,296,878 0.0418 -0.63%
2021-12-30 0 5.595 5.600 5.650 5.500 5.640 449,800 2,510,832 5.5821 0.042 0.042 0.042 0.041 0.042 60,560,851 0.0415 1.54%
2021-12-29 0 5.510 5.500 5.900 5.490 5.770 354,200 1,983,004 5.5985 0.041 0.041 0.044 0.041 0.043 47,689,314 0.0416 -4.67%
2021-12-28 0 5.780 5.525 5.830 5.715 5.800 257,100 1,483,279 5.7693 0.043 0.041 0.043 0.042 0.043 34,615,818 0.0428 0.35%
2021-12-24 0 5.760 5.750 5.800 5.700 5.800 110,300 634,865 5.7558 0.043 0.043 0.043 0.042 0.043 14,850,738 0.0427 0.35%
2021-12-23 0 5.740 5.525 5.760 5.630 5.740 85,000 483,570 5.6891 0.043 0.041 0.043 0.042 0.043 11,444,358 0.0423 1.50%
2021-12-22 0 5.655 5.525 5.720 5.630 5.720 186,500 1,054,317 5.6532 0.042 0.041 0.042 0.042 0.042 25,110,269 0.0420 0.71%
2021-12-21 0 5.615 5.580 5.700 5.590 5.680 130,900 741,178 5.6622 0.042 0.041 0.042 0.042 0.042 17,624,312 0.0421 0.09%
2021-12-20 0 5.610 5.570 5.650 5.600 5.775 176,800 999,952 5.6558 0.042 0.041 0.042 0.042 0.043 23,804,265 0.0420 -1.58%
2021-12-17 0 5.700 5.525 5.900 5.700 5.885 286,700 1,648,842 5.7511 0.042 0.041 0.044 0.042 0.044 38,601,147 0.0427 -4.12%
2021-12-16 0 5.945 5.930 5.970 5.815 5.955 455,000 2,694,073 5.9210 0.044 0.044 0.044 0.043 0.044 61,260,977 0.0440 1.02%
2021-12-15 0 5.885 5.880 6.000 5.885 6.020 191,800 1,142,107 5.9547 0.044 0.044 0.045 0.044 0.045 25,823,858 0.0442 -1.83%
2021-12-14 0 5.995 5.600 6.020 5.995 6.090 82,800 499,819 6.0365 0.045 0.042 0.045 0.045 0.045 11,148,151 0.0448 -1.24%
2021-12-13 0 6.070 6.005 6.200 6.070 6.350 284,000 1,771,140 6.2364 0.045 0.045 0.046 0.045 0.047 38,237,621 0.0463 1.08%
2021-12-10 0 6.005 6.000 6.150 6.005 6.070 458,500 2,770,077 6.0416 0.045 0.045 0.046 0.045 0.045 61,732,215 0.0449 -1.23%
2021-12-09 0 6.080 6.010 6.215 5.885 6.205 898,700 5,438,370 6.0514 0.045 0.045 0.046 0.044 0.046 121,000,527 0.0449 3.49%
2021-12-08 0 5.875 5.630 5.900 5.640 5.885 517,500 3,019,946 5.8356 0.044 0.042 0.044 0.042 0.044 69,675,946 0.0433 3.43%
2021-12-07 0 5.680 5.640 5.700 5.630 5.720 159,900 907,864 5.6777 0.042 0.042 0.042 0.042 0.042 21,528,858 0.0422 1.97%
2021-12-06 0 5.570 5.245 5.615 5.500 5.665 395,200 2,229,635 5.6418 0.041 0.039 0.042 0.041 0.042 53,209,534 0.0419 1.18%
2021-12-03 0 5.505 5.245 5.530 5.400 5.505 139,600 763,255 5.4674 0.041 0.039 0.041 0.040 0.041 18,795,676 0.0406 1.94%
2021-12-02 0 5.400 5.390 5.470 5.295 5.440 65,900 355,748 5.3983 0.040 0.040 0.041 0.039 0.040 8,872,744 0.0401 1.31%
2021-12-01 0 5.330 5.250 5.780 5.330 5.375 419,700 2,247,387 5.3547 0.040 0.039 0.043 0.040 0.040 56,508,202 0.0398 -0.56%
2021-11-30 0 5.360 5.290 5.450 5.290 5.450 80,000 427,331 5.3416 0.040 0.039 0.040 0.039 0.040 10,771,161 0.0397 -1.38%
2021-11-29 0 5.435 5.370 5.540 5.350 5.450 150,800 817,319 5.4199 0.040 0.040 0.041 0.040 0.040 20,303,638 0.0403 0.83%
2021-11-26 0 5.390 5.395 5.465 5.375 5.500 562,200 3,068,012 5.4572 0.040 0.040 0.041 0.040 0.041 75,694,332 0.0405 -3.23%
2021-11-25 0 5.570 5.550 5.570 5.540 5.640 56,700 316,679 5.5852 0.041 0.041 0.041 0.041 0.042 7,634,060 0.0415 -0.98%
2021-11-24 0 5.625 5.600 5.695 5.565 5.670 50,500 283,701 5.6178 0.042 0.042 0.042 0.041 0.042 6,799,295 0.0417 1.08%
2021-11-23 0 5.565 5.560 5.675 5.560 5.670 127,800 714,338 5.5895 0.041 0.041 0.042 0.041 0.042 17,206,929 0.0415 -0.45%
2021-11-22 0 5.590 5.585 5.590 5.580 5.645 70,700 396,579 5.6093 0.042 0.041 0.042 0.041 0.042 9,519,013 0.0417 0.36%
2021-11-19 0 5.570 5.555 5.580 5.390 5.600 105,000 581,890 5.5418 0.041 0.041 0.041 0.040 0.042 14,137,148 0.0412 2.96%
2021-11-18 0 5.410 5.370 5.515 5.370 5.460 90,000 487,326 5.4147 0.040 0.040 0.041 0.040 0.041 12,117,556 0.0402 -1.99%
2021-11-17 0 5.520 5.400 5.535 5.520 5.575 144,100 798,334 5.5401 0.041 0.040 0.041 0.041 0.041 19,401,553 0.0411 -0.99%
2021-11-16 0 5.575 5.300 5.640 5.550 5.620 277,800 1,550,620 5.5818 0.041 0.039 0.042 0.041 0.042 37,402,856 0.0415 0.81%
2021-11-15 0 5.530 5.480 5.545 5.480 5.565 99,400 549,461 5.5278 0.041 0.041 0.041 0.041 0.041 13,383,167 0.0411 -0.54%
2021-11-12 0 5.560 5.555 5.570 5.505 5.585 117,500 650,730 5.5381 0.041 0.041 0.041 0.041 0.041 15,820,142 0.0411 -0.98%
2021-11-11 0 5.615 5.615 - 5.405 5.610 157,800 870,903 5.5190 0.042 0.042 - 0.040 0.042 21,246,115 0.0410 3.60%
2021-11-10 0 5.420 5.385 5.430 5.230 5.425 1,357,800 7,271,300 5.3552 0.040 0.040 0.040 0.039 0.040 182,813,526 0.0398 -1.19%
2021-11-09 0 5.485 5.470 5.500 5.450 5.580 40,100 220,806 5.5064 0.041 0.041 0.041 0.040 0.041 5,399,044 0.0409 -0.36%
2021-11-08 0 5.505 5.400 5.590 5.480 5.590 153,800 850,532 5.5301 0.041 0.040 0.042 0.041 0.042 20,707,557 0.0411 -0.18%
2021-11-05 0 5.515 5.500 5.515 5.500 5.655 43,100 239,162 5.5490 0.041 0.041 0.041 0.041 0.042 5,802,963 0.0412 -1.16%
2021-11-04 0 5.580 5.550 5.580 5.465 5.585 78,300 433,855 5.5409 0.041 0.041 0.041 0.041 0.041 10,542,274 0.0412 2.67%
2021-11-03 0 5.435 5.420 6.300 5.390 5.540 172,600 944,976 5.4749 0.040 0.040 0.047 0.040 0.041 23,238,779 0.0407 -1.63%
2021-11-02 0 5.525 5.455 5.820 5.425 5.720 248,700 1,369,320 5.5059 0.041 0.041 0.043 0.040 0.042 33,484,846 0.0409 -2.99%
2021-11-01 0 5.695 5.600 5.725 5.550 5.730 121,500 687,186 5.6559 0.042 0.042 0.043 0.041 0.043 16,358,700 0.0420 -1.13%
2021-10-29 0 5.760 5.600 6.300 5.700 5.760 108,600 622,758 5.7344 0.043 0.042 0.047 0.042 0.043 14,621,851 0.0426 0.44%
2021-10-28 0 5.735 5.600 6.300 5.695 5.755 45,500 260,268 5.7202 0.043 0.042 0.047 0.042 0.043 6,126,098 0.0425 -0.52%
2021-10-27 0 5.765 5.710 5.810 5.730 5.815 86,700 500,102 5.7682 0.043 0.042 0.043 0.043 0.043 11,673,245 0.0428 -2.70%
2021-10-26 0 5.925 5.880 5.950 5.910 6.065 307,500 1,832,761 5.9602 0.044 0.044 0.044 0.044 0.045 41,401,649 0.0443 -0.84%
2021-10-25 0 5.975 5.630 6.065 5.900 5.980 126,300 751,972 5.9539 0.044 0.042 0.045 0.044 0.044 17,004,970 0.0442 -0.42%
2021-10-22 0 6.000 5.630 6.015 5.895 6.085 194,500 1,161,930 5.9739 0.045 0.042 0.045 0.044 0.045 26,187,385 0.0444 2.56%
2021-10-21 0 5.850 5.840 5.900 5.755 5.885 170,100 991,239 5.8274 0.043 0.043 0.044 0.043 0.044 22,902,181 0.0433 1.74%
2021-10-20 0 5.750 5.630 5.775 5.710 5.865 76,400 441,077 5.7733 0.043 0.042 0.043 0.042 0.044 10,286,459 0.0429 0.44%
2021-10-19 0 5.725 5.685 5.840 5.685 5.775 436,200 2,501,577 5.7349 0.043 0.042 0.043 0.042 0.043 58,729,754 0.0426 1.33%
2021-10-18 0 5.650 5.550 5.650 5.550 5.685 560,300 3,135,849 5.5967 0.042 0.041 0.042 0.041 0.042 75,438,517 0.0416 -4.24%
2021-10-15 0 5.900 5.810 5.910 5.760 5.900 728,500 4,264,969 5.8545 0.044 0.043 0.044 0.043 0.044 98,084,883 0.0435 2.52%
2021-10-12 0 5.755 5.560 5.770 5.700 5.840 175,000 1,011,799 5.7817 0.043 0.041 0.043 0.042 0.043 23,561,914 0.0429 -1.12%
2021-10-11 0 5.820 5.800 5.835 5.800 5.980 758,100 4,445,319 5.8638 0.043 0.043 0.043 0.043 0.044 102,070,212 0.0436 1.04%
2021-10-08 0 5.760 5.760 5.770 5.570 5.765 1,107,600 6,323,979 5.7096 0.043 0.043 0.043 0.041 0.043 149,126,721 0.0424 6.67%
2021-10-07 0 5.400 5.360 5.400 5.355 5.425 378,500 2,036,882 5.3815 0.040 0.040 0.040 0.040 0.040 50,961,054 0.0400 4.85%
2021-10-06 0 5.150 5.070 5.170 5.065 5.180 72,300 370,946 5.1307 0.038 0.038 0.038 0.038 0.038 9,734,437 0.0381 -0.39%
2021-10-05 0 5.170 5.100 5.200 5.080 5.200 132,300 681,844 5.1538 0.038 0.038 0.039 0.038 0.039 17,812,807 0.0383 -1.15%
2021-10-04 0 5.230 5.200 5.680 5.195 5.305 490,900 2,582,631 5.2610 0.039 0.039 0.042 0.039 0.039 66,094,535 0.0391 -4.56%
2021-09-30 0 5.480 5.400 5.580 5.470 5.520 398,900 2,185,719 5.4794 0.041 0.040 0.041 0.041 0.041 53,707,700 0.0407 0.00%
2021-09-29 0 5.480 5.360 5.500 5.330 5.550 156,300 849,034 5.4321 0.041 0.040 0.041 0.040 0.041 21,044,155 0.0403 -0.09%
2021-09-28 0 5.485 5.300 5.540 5.400 5.575 254,400 1,405,630 5.5253 0.041 0.039 0.041 0.040 0.041 34,252,291 0.0410 0.46%
2021-09-27 0 5.460 5.250 5.460 5.305 5.530 164,900 901,236 5.4653 0.041 0.039 0.041 0.039 0.041 22,202,055 0.0406 5.00%
2021-09-24 0 5.200 5.185 5.300 5.175 5.305 85,400 446,857 5.2325 0.039 0.039 0.039 0.038 0.039 11,498,214 0.0389 1.46%
2021-09-23 0 5.125 4.810 5.240 5.130 5.240 99,700 516,463 5.1802 0.038 0.036 0.039 0.038 0.039 13,423,559 0.0385 1.49%
2021-09-21 0 5.050 5.050 - 4.920 5.050 57,000 284,681 4.9944 0.038 0.038 - 0.037 0.038 7,674,452 0.0371 1.81%
2021-09-20 0 4.960 4.960 - 4.860 5.170 146,800 721,842 4.9172 0.037 0.037 - 0.036 0.038 19,765,080 0.0365 -6.59%
2021-09-17 0 5.310 5.170 - 5.170 5.300 102,000 535,030 5.2454 0.039 0.038 - 0.038 0.039 13,733,230 0.0390 2.41%
2021-09-16 0 5.185 5.130 5.185 5.085 5.240 131,600 682,370 5.1852 0.039 0.038 0.039 0.038 0.039 17,718,559 0.0385 -0.48%
2021-09-15 0 5.210 5.150 - 5.150 5.335 146,100 768,522 5.2602 0.039 0.038 - 0.038 0.040 19,670,832 0.0391 -2.98%
2021-09-14 0 5.370 5.370 5.540 5.350 5.600 81,000 442,105 5.4581 0.040 0.040 0.041 0.040 0.042 10,905,800 0.0405 -3.24%
2021-09-13 0 5.550 5.545 5.620 5.475 5.610 154,700 857,724 5.5444 0.041 0.041 0.042 0.041 0.042 20,828,732 0.0412 -0.80%
2021-09-10 0 5.595 5.500 5.600 5.480 5.620 182,300 1,012,394 5.5535 0.042 0.041 0.042 0.041 0.042 24,544,783 0.0412 4.29%
2021-09-09 0 5.365 5.310 - 5.325 5.420 188,800 1,011,361 5.3568 0.040 0.039 - 0.040 0.040 25,419,939 0.0398 -0.74%
2021-09-08 0 5.405 5.380 5.530 5.385 5.540 376,700 2,048,727 5.4386 0.040 0.040 0.041 0.040 0.041 50,718,703 0.0404 -2.52%
2021-09-07 0 5.545 5.350 5.550 5.350 5.555 161,500 877,624 5.4342 0.041 0.040 0.041 0.040 0.041 21,744,281 0.0404 2.12%
2021-09-06 0 5.430 5.420 5.450 5.290 5.480 339,000 1,834,776 5.4123 0.040 0.040 0.040 0.039 0.041 45,642,794 0.0402 3.53%
2021-09-03 0 5.245 5.160 5.295 5.115 5.350 230,600 1,211,162 5.2522 0.039 0.038 0.039 0.038 0.040 31,047,871 0.0390 0.19%
2021-09-02 0 5.235 5.225 5.295 5.210 5.320 1,040,000 5,469,149 5.2588 0.039 0.039 0.039 0.039 0.040 140,025,090 0.0391 0.38%
2021-09-01 0 5.215 5.200 5.225 4.900 5.300 197,600 1,023,952 5.1819 0.039 0.039 0.039 0.036 0.039 26,604,767 0.0385 4.72%
2021-08-31 0 4.980 4.960 4.998 4.818 5.085 273,500 1,342,528 4.9087 0.037 0.037 0.037 0.036 0.038 36,823,906 0.0365 -0.50%
2021-08-30 0 5.005 4.998 5.620 4.940 5.130 879,300 4,386,988 4.9892 0.037 0.037 0.042 0.037 0.038 118,388,521 0.0371 -2.05%
2021-08-27 0 5.110 5.065 5.320 5.100 5.225 87,600 452,148 5.1615 0.038 0.038 0.040 0.038 0.039 11,794,421 0.0383 0.89%
2021-08-26 0 5.065 5.050 5.130 5.045 5.245 195,300 1,003,134 5.1364 0.038 0.038 0.038 0.037 0.039 26,295,096 0.0381 -4.70%
2021-08-25 0 5.315 5.290 5.620 5.285 5.370 329,000 1,749,055 5.3163 0.039 0.039 0.042 0.039 0.040 44,296,399 0.0395 -0.19%
2021-08-24 0 5.325 5.240 5.335 5.200 5.325 221,200 1,170,169 5.2901 0.040 0.039 0.040 0.039 0.040 29,782,259 0.0393 4.21%
2021-08-23 0 5.110 5.080 5.130 5.070 5.205 671,900 3,443,146 5.1245 0.038 0.038 0.038 0.038 0.039 90,464,286 0.0381 2.40%
2021-08-20 0 4.990 4.984 5.785 4.968 5.320 217,100 1,101,102 5.0719 0.037 0.037 0.043 0.037 0.040 29,230,237 0.0377 -6.11%
2021-08-19 0 5.315 5.305 5.500 5.305 5.410 209,600 1,115,276 5.3210 0.039 0.039 0.041 0.039 0.040 28,220,441 0.0395 -3.63%
2021-08-18 0 5.515 5.300 5.550 5.400 5.565 92,000 502,480 5.4617 0.041 0.039 0.041 0.040 0.041 12,386,835 0.0406 2.89%
2021-08-17 0 5.360 5.330 5.410 5.380 5.675 221,500 1,230,968 5.5574 0.040 0.040 0.040 0.040 0.042 29,822,651 0.0413 -5.30%
2021-08-16 0 5.660 5.500 5.660 5.630 5.700 3,100 17,622 5.6845 0.042 0.041 0.042 0.042 0.042 417,382 0.0422 0.18%
2021-08-13 0 5.650 5.650 5.790 5.585 5.685 81,700 458,489 5.6119 0.042 0.042 0.043 0.041 0.042 11,000,048 0.0417 0.89%
2021-08-12 0 5.600 5.400 5.790 5.595 5.725 26,100 147,654 5.6572 0.042 0.040 0.043 0.042 0.043 3,514,091 0.0420 -2.18%
2021-08-11 0 5.725 5.700 5.780 5.725 5.860 132,100 762,622 5.7731 0.043 0.042 0.043 0.043 0.044 17,785,879 0.0429 -1.46%
2021-08-10 0 5.810 5.535 5.820 5.460 5.850 117,800 665,676 5.6509 0.043 0.041 0.043 0.041 0.043 15,860,534 0.0420 4.50%
2021-08-09 0 5.560 5.480 5.560 5.465 5.685 121,200 669,378 5.5229 0.041 0.041 0.041 0.041 0.042 16,318,309 0.0410 2.96%
2021-08-06 0 5.400 5.200 5.850 5.300 5.400 289,000 1,548,552 5.3583 0.040 0.039 0.043 0.039 0.040 38,910,818 0.0398 -0.18%
2021-08-05 0 5.410 5.190 5.850 5.340 5.560 102,500 550,924 5.3749 0.040 0.039 0.043 0.040 0.041 13,800,550 0.0399 -0.82%
2021-08-04 0 5.455 5.430 5.640 5.430 5.535 141,500 777,462 5.4944 0.041 0.040 0.042 0.040 0.041 19,051,491 0.0408 -0.91%
2021-08-03 0 5.505 5.505 - 5.385 5.540 143,900 792,181 5.5051 0.041 0.041 - 0.040 0.041 19,374,625 0.0409 0.92%
2021-08-02 0 5.455 5.440 - 5.020 5.500 281,400 1,516,863 5.3904 0.041 0.040 - 0.037 0.041 37,887,558 0.0400 5.72%
2021-07-30 0 5.160 5.150 5.210 5.090 5.275 146,800 759,013 5.1704 0.038 0.038 0.039 0.038 0.039 19,765,080 0.0384 -4.27%
2021-07-29 0 5.390 5.300 5.500 5.350 5.480 113,500 611,813 5.3904 0.040 0.039 0.041 0.040 0.041 15,281,584 0.0400 1.60%
2021-07-28 0 5.305 5.310 5.480 5.010 5.360 650,500 3,347,447 5.1460 0.039 0.039 0.041 0.037 0.040 87,583,001 0.0382 6.91%
2021-07-27 0 4.962 4.900 5.480 4.810 6.200 264,100 1,393,342 5.2758 0.037 0.036 0.041 0.036 0.046 35,558,294 0.0392 -11.39%
2021-07-26 0 5.600 5.550 7.000 5.535 6.150 709,200 4,089,813 5.7668 0.042 0.041 0.052 0.041 0.046 95,486,340 0.0428 -9.90%
2021-07-23 0 6.215 6.200 7.000 6.205 6.290 126,300 788,217 6.2408 0.046 0.046 0.052 0.046 0.047 17,004,970 0.0464 -2.74%
2021-07-22 0 6.390 6.200 7.000 6.375 6.470 77,300 496,203 6.4192 0.047 0.046 0.052 0.047 0.048 10,407,634 0.0477 0.31%
2021-07-21 0 6.370 6.365 6.480 6.340 6.485 120,000 764,027 6.3669 0.047 0.047 0.048 0.047 0.048 16,156,741 0.0473 -0.08%
2021-07-20 0 6.375 6.300 6.375 6.320 6.415 440,600 2,794,724 6.3430 0.047 0.047 0.047 0.047 0.048 59,322,168 0.0471 -0.47%
2021-07-19 0 6.405 6.200 6.490 6.190 6.440 248,900 1,558,582 6.2619 0.048 0.046 0.048 0.046 0.048 33,511,774 0.0465 0.39%
2021-07-16 0 6.380 6.365 6.500 6.365 6.520 264,500 1,698,892 6.4230 0.047 0.047 0.048 0.047 0.048 35,612,150 0.0477 -2.30%
2021-07-15 0 6.530 6.460 6.560 6.295 6.590 273,500 1,778,720 6.5035 0.048 0.048 0.049 0.047 0.049 36,823,906 0.0483 3.57%
2021-07-14 0 6.305 6.320 6.935 6.255 6.370 252,800 1,592,879 6.3009 0.047 0.047 0.052 0.046 0.047 34,036,868 0.0468 -2.70%
2021-07-13 0 6.480 6.280 6.580 6.450 6.580 108,000 701,593 6.4962 0.048 0.047 0.049 0.048 0.049 14,541,067 0.0482 0.78%
2021-07-12 0 6.430 6.420 6.935 6.360 6.555 226,500 1,470,682 6.4931 0.048 0.048 0.052 0.047 0.049 30,495,849 0.0482 1.98%
2021-07-09 0 6.305 6.280 6.480 6.235 6.395 103,600 653,764 6.3105 0.047 0.047 0.048 0.046 0.047 13,948,653 0.0469 -1.10%
2021-07-08 0 6.375 6.375 6.550 6.375 6.630 182,300 1,176,109 6.4515 0.047 0.047 0.049 0.047 0.049 24,544,783 0.0479 -4.49%
2021-07-07 0 6.675 6.670 6.690 6.600 6.700 93,400 621,803 6.6574 0.050 0.050 0.050 0.049 0.050 12,575,330 0.0494 1.21%
2021-07-06 0 6.595 6.595 7.020 6.430 6.600 86,100 560,051 6.5047 0.049 0.049 0.052 0.048 0.049 11,592,462 0.0483 1.07%
2021-07-05 0 6.525 6.520 6.540 6.455 6.535 101,000 655,904 6.4941 0.048 0.048 0.049 0.048 0.049 13,598,590 0.0482 -0.31%
2021-07-02 0 6.545 6.520 7.020 6.495 6.810 467,900 3,079,318 6.5811 0.049 0.048 0.052 0.048 0.051 62,997,826 0.0489 -5.35%
2021-06-30 0 6.915 6.850 6.980 6.905 6.940 127,000 879,255 6.9233 0.051 0.051 0.052 0.051 0.052 17,099,218 0.0514 0.22%
2021-06-29 0 6.900 6.890 6.900 6.850 7.025 460,200 3,177,964 6.9056 0.051 0.051 0.051 0.051 0.052 61,961,102 0.0513 -2.13%
2021-06-28 0 7.050 7.050 7.060 6.995 7.070 49,900 349,548 7.0050 0.052 0.052 0.052 0.052 0.053 6,718,512 0.0520 -0.63%
2021-06-25 0 7.095 7.100 7.120 6.870 7.145 274,600 1,941,245 7.0694 0.053 0.053 0.053 0.051 0.053 36,972,009 0.0525 3.28%
2021-06-24 0 6.870 6.755 6.920 6.725 6.870 258,600 1,759,824 6.8052 0.051 0.050 0.051 0.050 0.051 34,817,777 0.0505 1.55%
2021-06-23 0 6.765 6.630 6.880 6.745 6.875 317,200 2,164,159 6.8227 0.050 0.049 0.051 0.050 0.051 42,707,652 0.0507 0.30%
2021-06-22 0 6.745 6.650 6.785 6.655 6.785 112,800 760,755 6.7443 0.050 0.049 0.050 0.049 0.050 15,187,337 0.0501 1.12%
2021-06-21 0 6.670 6.630 6.670 6.580 6.760 417,200 2,778,153 6.6590 0.050 0.049 0.050 0.049 0.050 56,171,603 0.0495 -1.19%
2021-06-18 0 6.750 6.740 - 6.650 6.880 392,400 2,651,791 6.7579 0.050 0.050 - 0.049 0.051 52,832,543 0.0502 -1.60%
2021-06-17 0 6.860 6.825 7.580 6.820 6.945 165,500 1,138,094 6.8767 0.051 0.051 0.056 0.051 0.052 22,282,839 0.0511 0.15%
2021-06-16 0 6.850 6.850 6.940 6.850 7.040 434,000 3,007,780 6.9304 0.051 0.051 0.052 0.051 0.052 58,433,547 0.0515 -2.84%
2021-06-15 0 7.050 7.040 7.105 6.980 7.250 468,700 3,313,331 7.0692 0.052 0.052 0.053 0.052 0.054 63,105,538 0.0525 -3.03%
2021-06-11 0 7.270 7.270 7.580 7.255 7.430 264,600 1,927,648 7.2851 0.054 0.054 0.056 0.054 0.055 35,625,614 0.0541 -1.89%
2021-06-10 0 7.410 7.130 7.415 7.315 7.540 237,700 1,783,255 7.5021 0.055 0.053 0.055 0.054 0.056 32,003,811 0.0557 1.30%
2021-06-09 0 7.315 7.295 7.320 7.250 7.350 94,400 690,082 7.3102 0.054 0.054 0.054 0.054 0.055 12,709,970 0.0543 0.55%
2021-06-08 0 7.275 7.190 7.520 7.170 7.530 407,300 3,004,603 7.3769 0.054 0.053 0.056 0.053 0.056 54,838,672 0.0548 -1.95%
2021-06-07 0 7.420 7.400 7.440 7.320 7.450 101,700 749,383 7.3686 0.055 0.055 0.055 0.054 0.055 13,692,838 0.0547 -0.67%
2021-06-04 0 7.470 7.360 7.620 7.300 7.660 275,800 2,081,352 7.5466 0.055 0.055 0.057 0.054 0.057 37,133,577 0.0561 1.49%
2021-06-03 0 7.360 7.300 7.380 7.360 7.515 61,200 454,107 7.4200 0.055 0.054 0.055 0.055 0.056 8,239,938 0.0551 -1.01%
2021-06-02 0 7.435 7.365 7.465 7.355 7.450 249,000 1,839,910 7.3892 0.055 0.055 0.055 0.055 0.055 33,525,238 0.0549 -1.52%
2021-06-01 0 7.550 7.520 8.600 7.320 7.550 222,100 1,655,215 7.4526 0.056 0.056 0.064 0.054 0.056 29,903,435 0.0554 0.00%
2021-05-31 0 7.550 7.550 7.585 7.350 7.555 196,800 1,457,564 7.4063 0.056 0.056 0.056 0.055 0.056 26,497,055 0.0550 -0.53%
2021-05-28 0 7.590 7.590 7.595 7.460 7.670 271,800 2,050,642 7.5447 0.056 0.056 0.056 0.055 0.057 36,595,019 0.0560 -0.33%
2021-05-27 0 7.615 7.615 7.680 7.450 7.780 298,300 2,258,935 7.5727 0.057 0.057 0.057 0.055 0.058 40,162,966 0.0562 0.73%
2021-05-26 0 7.560 7.550 7.600 7.500 7.865 365,900 2,772,389 7.5769 0.056 0.056 0.056 0.056 0.058 49,264,596 0.0563 0.13%
2021-05-25 0 7.550 7.550 7.855 6.955 7.550 415,400 3,051,243 7.3453 0.056 0.056 0.058 0.052 0.056 55,929,252 0.0546 8.87%
2021-05-24 0 6.935 6.800 6.945 6.750 6.935 11,900 81,755 6.8702 0.052 0.051 0.052 0.050 0.052 1,602,210 0.0510 1.17%
2021-05-21 0 6.855 6.835 7.710 6.800 7.060 94,800 655,269 6.9121 0.051 0.051 0.057 0.051 0.052 12,763,825 0.0513 -2.56%
2021-05-20 0 7.035 6.810 7.060 6.945 7.035 254,600 1,773,285 6.9650 0.052 0.051 0.052 0.052 0.052 34,279,219 0.0517 0.21%
2021-05-18 0 7.020 7.020 7.060 6.965 7.060 40,200 281,097 6.9925 0.052 0.052 0.052 0.052 0.052 5,412,508 0.0519 1.23%
2021-05-17 0 6.935 6.935 7.420 6.800 7.050 520,400 3,647,668 7.0094 0.052 0.052 0.055 0.051 0.052 70,066,401 0.0521 2.89%
2021-05-14 0 6.740 6.100 6.760 6.475 6.780 122,300 820,586 6.7096 0.050 0.045 0.050 0.048 0.050 16,466,412 0.0498 5.23%
2021-05-13 0 6.405 6.350 6.800 6.365 6.800 378,100 2,433,250 6.4355 0.048 0.047 0.051 0.047 0.051 50,907,199 0.0478 -3.17%
2021-05-12 0 6.615 6.615 6.800 6.500 6.620 635,200 4,181,411 6.5828 0.049 0.049 0.051 0.048 0.049 85,523,016 0.0489 1.93%
2021-05-11 0 6.490 6.400 - 6.335 6.580 37,600 242,370 6.4460 0.048 0.048 - 0.047 0.049 5,062,446 0.0479 1.17%
2021-05-10 0 6.415 6.415 6.830 6.255 6.485 177,800 1,136,233 6.3905 0.048 0.048 0.051 0.046 0.048 23,938,905 0.0475 -0.85%
2021-05-07 0 6.470 6.450 6.830 6.450 6.650 31,000 201,574 6.5024 0.048 0.048 0.051 0.048 0.049 4,173,825 0.0483 -2.63%
2021-05-06 0 6.645 6.400 6.870 6.595 6.830 34,000 227,376 6.6875 0.049 0.048 0.051 0.049 0.051 4,577,743 0.0497 0.00%
2021-05-05 0 6.645 6.640 6.760 6.630 6.745 39,200 261,611 6.6738 0.049 0.049 0.050 0.049 0.050 5,277,869 0.0496 -0.23%
2021-05-04 0 6.660 6.400 6.690 6.600 6.660 7,500 49,629 6.6172 0.049 0.048 0.050 0.049 0.049 1,009,796 0.0491 1.14%
2021-05-03 0 6.585 6.400 7.100 6.570 6.740 42,400 281,253 6.6333 0.049 0.048 0.053 0.049 0.050 5,708,715 0.0493 -2.66%
2021-04-30 0 6.765 6.690 7.100 6.690 6.865 98,000 668,281 6.8192 0.050 0.050 0.053 0.050 0.051 13,194,672 0.0506 -2.38%
2021-04-29 0 6.930 6.925 7.100 6.845 6.930 70,000 483,942 6.9135 0.051 0.051 0.053 0.051 0.051 9,424,766 0.0513 2.59%
2021-04-28 0 6.755 6.535 7.420 6.655 6.780 5,100 34,327 6.7308 0.050 0.049 0.055 0.049 0.050 686,661 0.0500 0.67%
2021-04-27 0 6.710 6.400 6.720 6.560 6.735 105,700 700,516 6.6274 0.050 0.048 0.050 0.049 0.050 14,231,396 0.0492 1.44%
2021-04-26 0 6.615 6.450 6.840 6.610 6.945 245,700 1,644,031 6.6912 0.049 0.048 0.051 0.049 0.052 33,080,927 0.0497 -3.57%
2021-04-23 0 6.860 6.800 6.940 6.770 6.840 69,400 472,881 6.8138 0.051 0.051 0.052 0.050 0.051 9,343,982 0.0506 3.24%
2021-04-22 0 6.645 6.640 7.200 6.585 7.420 136,100 916,853 6.7366 0.049 0.049 0.053 0.049 0.055 18,324,437 0.0500 -1.26%
2021-04-21 0 6.730 6.620 7.420 6.610 6.730 116,700 777,594 6.6632 0.050 0.049 0.055 0.049 0.050 15,712,431 0.0495 1.28%
2021-04-20 0 6.645 - 6.840 6.645 6.765 51,000 340,882 6.6840 0.049 - 0.051 0.049 0.050 6,866,615 0.0496 -0.08%
2021-04-19 0 6.650 6.500 6.685 6.275 6.695 256,800 1,702,872 6.6311 0.049 0.048 0.050 0.047 0.050 34,575,426 0.0493 3.66%
2021-04-16 0 6.415 6.400 6.420 6.230 6.420 69,800 442,014 6.3326 0.048 0.048 0.048 0.046 0.048 9,397,838 0.0470 1.50%
2021-04-15 0 6.320 6.310 6.780 6.150 6.420 105,500 659,394 6.2502 0.047 0.047 0.050 0.046 0.048 14,204,468 0.0464 -2.17%
2021-04-14 0 6.460 6.455 6.480 6.390 6.520 38,900 251,942 6.4767 0.048 0.048 0.048 0.047 0.048 5,237,477 0.0481 1.02%
2021-04-13 0 6.395 6.380 - 6.375 6.560 240,100 1,537,773 6.4047 0.047 0.047 - 0.047 0.049 32,326,946 0.0476 -0.47%
2021-04-12 0 6.425 6.400 6.460 6.380 6.550 41,200 266,022 6.4568 0.048 0.048 0.048 0.047 0.049 5,547,148 0.0480 -2.36%
2021-04-09 0 6.580 6.580 - 6.520 6.710 98,100 646,030 6.5854 0.049 0.049 - 0.048 0.050 13,208,136 0.0489 -3.59%
2021-04-08 0 6.825 6.700 6.870 6.695 6.840 557,100 3,784,365 6.7930 0.051 0.050 0.051 0.050 0.051 75,007,671 0.0505 1.26%
2021-04-07 0 6.740 6.760 - 6.660 6.840 264,900 1,778,420 6.7136 0.050 0.050 - 0.049 0.051 35,666,006 0.0499 -3.02%
2021-04-01 0 6.950 6.330 - 6.800 6.960 48,300 333,752 6.9100 0.052 0.047 - 0.051 0.052 6,503,088 0.0513 3.50%
2021-03-31 0 6.715 6.610 7.080 6.645 6.700 250,300 1,671,695 6.6788 0.050 0.049 0.053 0.049 0.050 33,700,269 0.0496 -2.11%
2021-03-30 0 6.860 6.800 6.880 6.855 6.930 108,900 749,920 6.8863 0.051 0.051 0.051 0.051 0.051 14,662,243 0.0511 2.08%
2021-03-29 0 6.720 6.600 6.940 6.700 6.850 48,900 330,030 6.7491 0.050 0.049 0.052 0.050 0.051 6,583,872 0.0501 0.75%
2021-03-26 0 6.670 6.655 6.685 6.500 6.740 319,000 2,133,232 6.6872 0.050 0.049 0.050 0.048 0.050 42,950,003 0.0497 4.30%
2021-03-25 0 6.395 6.370 6.400 6.330 6.475 28,000 179,769 6.4203 0.047 0.047 0.048 0.047 0.048 3,769,906 0.0477 -0.70%
2021-03-24 0 6.440 6.400 6.450 6.415 6.670 174,000 1,126,847 6.4761 0.048 0.048 0.048 0.048 0.050 23,427,275 0.0481 -3.38%
2021-03-23 0 6.665 6.520 6.780 6.480 6.695 146,600 967,523 6.5997 0.050 0.048 0.050 0.048 0.050 19,738,152 0.0490 -0.30%
2021-03-22 0 6.685 6.600 6.695 6.665 6.775 127,900 857,066 6.7011 0.050 0.049 0.050 0.050 0.050 17,220,393 0.0498 0.98%
2021-03-19 0 6.620 6.605 - 6.500 6.845 221,400 1,473,764 6.6566 0.049 0.049 - 0.048 0.051 29,809,187 0.0494 -5.09%
2021-03-18 0 6.975 6.950 6.990 6.970 7.140 93,000 654,610 7.0388 0.052 0.052 0.052 0.052 0.053 12,521,474 0.0523 0.22%
2021-03-17 0 6.960 6.780 6.975 6.800 7.070 35,000 243,606 6.9602 0.052 0.050 0.052 0.051 0.053 4,712,383 0.0517 0.22%
2021-03-16 0 6.945 6.535 6.960 6.880 6.980 50,700 351,821 6.9393 0.052 0.049 0.052 0.051 0.052 6,826,223 0.0515 2.51%
2021-03-15 0 6.775 6.780 - 6.680 7.020 73,300 502,870 6.8604 0.050 0.050 - 0.050 0.052 9,869,076 0.0510 -2.59%
2021-03-12 0 6.955 6.465 7.080 6.940 7.125 831,100 5,813,859 6.9954 0.052 0.048 0.053 0.052 0.053 111,898,896 0.0520 -1.63%
2021-03-11 0 7.070 7.070 7.280 6.850 7.075 353,400 2,484,026 7.0289 0.053 0.053 0.054 0.051 0.053 47,581,603 0.0522 5.92%
2021-03-10 0 6.675 6.600 6.700 6.650 6.795 188,100 1,260,411 6.7007 0.050 0.049 0.050 0.049 0.050 25,325,692 0.0498 2.53%
2021-03-09 0 6.510 6.490 6.635 6.485 6.955 1,054,000 7,070,702 6.7084 0.048 0.048 0.049 0.048 0.052 141,910,043 0.0498 -2.62%
2021-03-08 0 6.685 6.665 7.450 6.665 7.435 237,400 1,635,978 6.8912 0.050 0.050 0.055 0.050 0.055 31,963,420 0.0512 -8.42%
2021-03-05 0 7.300 7.280 7.455 7.055 7.450 659,700 4,766,525 7.2253 0.054 0.054 0.055 0.052 0.055 88,821,684 0.0537 -1.82%
2021-03-04 0 7.435 7.420 7.550 7.315 7.660 273,600 2,030,381 7.4210 0.055 0.055 0.056 0.054 0.057 36,837,370 0.0551 -5.77%
2021-03-03 0 7.890 7.855 7.910 7.550 7.900 93,600 731,547 7.8157 0.059 0.058 0.059 0.056 0.059 12,602,258 0.0580 5.62%
2021-03-02 0 7.470 7.420 7.850 7.315 7.850 162,300 1,219,730 7.5153 0.055 0.055 0.058 0.054 0.058 21,851,992 0.0558 -3.24%
2021-03-01 0 7.720 7.605 7.800 7.600 7.790 104,500 808,808 7.7398 0.057 0.056 0.058 0.056 0.058 14,069,829 0.0575 1.91%
2021-02-26 0 7.575 7.560 7.970 7.575 7.890 277,300 2,125,893 7.6664 0.056 0.056 0.059 0.056 0.059 37,335,536 0.0569 -5.67%
2021-02-25 0 8.030 7.980 8.170 7.840 8.210 120,700 972,760 8.0593 0.060 0.059 0.061 0.058 0.061 16,250,989 0.0599 2.42%
2021-02-24 0 7.840 7.830 7.840 7.700 8.340 474,100 3,824,513 8.0669 0.058 0.058 0.058 0.057 0.062 63,832,591 0.0599 -6.44%
2021-02-23 0 8.380 8.280 8.400 8.310 8.550 416,600 3,524,809 8.4609 0.062 0.061 0.062 0.062 0.064 56,090,820 0.0628 0.36%
2021-02-22 0 8.350 8.330 8.360 8.330 9.120 1,270,600 11,055,442 8.7010 0.062 0.062 0.062 0.062 0.068 171,072,961 0.0646 -8.34%
2021-02-19 0 9.110 9.090 - 8.840 9.115 102,300 922,506 9.0177 0.068 0.068 - 0.066 0.068 13,773,622 0.0670 1.17%
2021-02-18 0 9.005 8.930 9.010 8.930 9.585 254,400 2,328,275 9.1520 0.067 0.066 0.067 0.066 0.071 34,252,291 0.0680 -5.95%
2021-02-17 0 9.575 9.575 - 9.500 9.565 35,400 337,286 9.5279 0.071 0.071 - 0.071 0.071 4,766,239 0.0708 0.79%
2021-02-16 0 9.500 9.480 9.675 9.455 9.520 99,500 944,731 9.4948 0.071 0.070 0.072 0.070 0.071 13,396,631 0.0705 3.26%
2021-02-11 0 9.200 9.200 9.280 9.110 9.230 9,200 84,226 9.1550 0.068 0.068 0.069 0.068 0.069 1,238,683 0.0680 -0.33%
2021-02-10 0 9.230 9.215 - 8.885 9.255 61,100 557,672 9.1272 0.069 0.068 - 0.066 0.069 8,226,474 0.0678 5.61%
2021-02-09 0 8.740 8.700 - 8.435 8.740 69,400 596,441 8.5943 0.065 0.065 - 0.063 0.065 9,343,982 0.0638 3.43%
2021-02-08 0 8.450 8.200 8.500 8.355 8.500 24,800 208,091 8.3908 0.063 0.061 0.063 0.062 0.063 3,339,060 0.0623 1.20%
2021-02-05 0 8.350 8.360 8.370 8.340 8.430 24,300 203,953 8.3931 0.062 0.062 0.062 0.062 0.063 3,271,740 0.0623 3.21%
2021-02-04 0 8.090 7.000 8.090 7.980 8.200 114,800 934,415 8.1395 0.060 0.052 0.060 0.059 0.061 15,456,616 0.0605 1.38%
2021-02-03 0 7.980 7.560 8.100 7.850 8.000 29,200 232,205 7.9522 0.059 0.056 0.060 0.058 0.059 3,931,474 0.0591 1.33%
2021-02-02 0 7.875 7.700 7.900 7.745 7.840 144,300 1,130,462 7.8341 0.058 0.057 0.059 0.058 0.058 19,428,481 0.0582 2.07%
2021-02-01 0 7.715 7.700 7.770 7.625 7.750 152,500 1,176,922 7.7175 0.057 0.057 0.058 0.057 0.058 20,532,525 0.0573 1.92%
2021-01-29 0 7.570 7.570 7.750 7.560 7.750 53,800 408,576 7.5943 0.056 0.056 0.058 0.056 0.058 7,243,606 0.0564 -0.13%
2021-01-28 0 7.580 7.500 7.690 7.535 7.740 133,900 1,028,509 7.6812 0.056 0.056 0.057 0.056 0.057 18,028,230 0.0570 -3.93%
2021-01-27 0 7.890 7.890 8.150 7.800 8.005 74,500 590,348 7.9241 0.059 0.059 0.061 0.058 0.059 10,030,643 0.0589 -0.88%
2021-01-26 0 7.960 7.900 - 7.985 8.155 66,200 531,675 8.0313 0.059 0.059 - 0.059 0.061 8,913,136 0.0597 -3.86%
2021-01-25 0 8.280 8.245 8.300 8.020 8.290 124,100 1,017,450 8.1986 0.061 0.061 0.062 0.060 0.062 16,708,763 0.0609 4.15%
2021-01-22 0 7.950 7.930 - 7.875 8.010 346,600 2,745,181 7.9203 0.059 0.059 - 0.058 0.059 46,666,054 0.0588 -0.93%
2021-01-21 0 8.025 7.995 8.040 7.830 8.095 345,000 2,770,656 8.0309 0.060 0.059 0.060 0.058 0.060 46,450,631 0.0596 3.15%
2021-01-20 0 7.780 7.785 - 7.700 7.870 299,600 2,341,505 7.8154 0.058 0.058 - 0.057 0.058 40,337,997 0.0580

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top