New Hope Service Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 03658  2021-05-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.940 1.930 1.950 1.930 1.940 180,000 349,090 1.9394 1.940 1.930 1.950 1.930 1.940 180,000 1.9394 0.52%
2025-12-30 0 1.930 1.920 1.930 1.920 1.930 515,000 993,720 1.9296 1.930 1.920 1.930 1.920 1.930 515,000 1.9296 0.00%
2025-12-29 0 1.930 1.930 1.940 1.920 1.940 394,000 762,340 1.9349 1.930 1.930 1.940 1.920 1.940 394,000 1.9349 -0.52%
2025-12-24 0 1.940 1.930 1.940 1.940 1.950 58,000 112,870 1.9460 1.940 1.930 1.940 1.940 1.950 58,000 1.9460 0.00%
2025-12-23 0 1.940 1.940 1.950 1.930 1.980 629,000 1,220,730 1.9407 1.940 1.940 1.950 1.930 1.980 629,000 1.9407 -1.02%
2025-12-22 0 1.960 1.960 1.980 1.930 1.970 198,000 387,560 1.9574 1.960 1.960 1.980 1.930 1.970 198,000 1.9574 0.00%
2025-12-19 0 1.960 1.960 1.970 1.960 1.970 17,000 33,450 1.9676 1.960 1.960 1.970 1.960 1.970 17,000 1.9676 -0.51%
2025-12-18 0 1.970 1.960 1.970 1.960 1.970 97,000 190,320 1.9621 1.970 1.960 1.970 1.960 1.970 97,000 1.9621 0.51%
2025-12-17 0 1.960 1.960 1.970 1.960 1.970 179,000 352,170 1.9674 1.960 1.960 1.970 1.960 1.970 179,000 1.9674 0.00%
2025-12-16 0 1.960 1.960 1.970 1.960 1.970 111,000 217,620 1.9605 1.960 1.960 1.970 1.960 1.970 111,000 1.9605 -1.01%
2025-12-15 0 1.980 1.970 1.980 1.960 1.980 23,000 45,330 1.9709 1.980 1.970 1.980 1.960 1.980 23,000 1.9709 0.00%
2025-12-12 0 1.980 1.970 1.980 1.970 1.980 34,000 67,290 1.9791 1.980 1.970 1.980 1.970 1.980 34,000 1.9791 0.51%
2025-12-11 0 1.970 1.970 1.980 1.960 1.980 155,000 305,940 1.9738 1.970 1.970 1.980 1.960 1.980 155,000 1.9738 -1.01%
2025-12-10 0 1.990 1.980 1.990 1.980 1.990 148,000 294,220 1.9880 1.990 1.980 1.990 1.980 1.990 148,000 1.9880 1.02%
2025-12-09 0 1.970 1.970 1.980 1.970 1.980 309,000 610,220 1.9748 1.970 1.970 1.980 1.970 1.980 309,000 1.9748 -0.51%
2025-12-08 0 1.980 1.980 1.990 1.980 1.990 71,000 140,780 1.9828 1.980 1.980 1.990 1.980 1.990 71,000 1.9828 0.00%
2025-12-05 0 1.980 1.980 1.990 1.980 1.990 150,000 297,220 1.9815 1.980 1.980 1.990 1.980 1.990 150,000 1.9815 0.51%
2025-12-04 0 1.970 1.970 1.990 1.970 1.990 77,000 152,490 1.9804 1.970 1.970 1.990 1.970 1.990 77,000 1.9804 -0.51%
2025-12-03 0 1.980 1.980 1.990 1.970 1.990 239,000 473,390 1.9807 1.980 1.980 1.990 1.970 1.990 239,000 1.9807 0.51%
2025-12-02 0 1.970 1.970 1.990 1.970 1.970 102,140 201,147 1.9693 1.970 1.970 1.990 1.970 1.970 102,140 1.9693 0.00%
2025-12-01 0 1.970 1.970 1.990 1.970 1.990 320,000 634,340 1.9823 1.970 1.970 1.990 1.970 1.990 320,000 1.9823 0.00%
2025-11-28 0 1.970 1.970 1.990 1.970 1.990 182,000 361,140 1.9843 1.970 1.970 1.990 1.970 1.990 182,000 1.9843 -1.01%
2025-11-27 0 1.990 1.980 1.990 1.980 1.990 341,000 678,570 1.9899 1.990 1.980 1.990 1.980 1.990 341,000 1.9899 0.00%
2025-11-26 0 1.990 1.980 1.990 1.980 1.990 259,000 515,090 1.9888 1.990 1.980 1.990 1.980 1.990 259,000 1.9888 1.02%
2025-11-25 0 1.970 1.970 1.990 1.960 1.990 245,000 485,580 1.9820 1.970 1.970 1.990 1.960 1.990 245,000 1.9820 0.00%
2025-11-24 0 1.970 1.970 1.980 1.970 1.980 13,000 25,710 1.9777 1.970 1.970 1.980 1.970 1.980 13,000 1.9777 0.51%
2025-11-21 0 1.960 1.960 1.980 1.950 1.970 217,000 425,830 1.9624 1.960 1.960 1.980 1.950 1.970 217,000 1.9624 -0.51%
2025-11-20 0 1.970 1.970 1.980 1.970 1.980 195,000 385,000 1.9744 1.970 1.970 1.980 1.970 1.980 195,000 1.9744 0.00%
2025-11-19 0 1.970 1.970 1.990 1.970 1.990 123,000 243,690 1.9812 1.970 1.970 1.990 1.970 1.990 123,000 1.9812 -0.51%
2025-11-18 0 1.980 1.970 1.980 1.970 1.990 140,000 276,940 1.9781 1.980 1.970 1.980 1.970 1.990 140,000 1.9781 -0.50%
2025-11-17 0 1.990 1.980 1.990 1.990 2.000 236,000 470,090 1.9919 1.990 1.980 1.990 1.990 2.000 236,000 1.9919 -1.00%
2025-11-14 0 2.010 2.000 2.020 2.000 2.030 291,000 584,250 2.0077 2.010 2.000 2.020 2.000 2.030 291,000 2.0077 0.50%
2025-11-13 0 2.000 2.000 2.010 2.000 2.010 311,000 623,020 2.0033 2.000 2.000 2.010 2.000 2.010 311,000 2.0033 -0.99%
2025-11-12 0 2.020 2.010 2.020 2.000 2.020 811,000 1,630,980 2.0111 2.020 2.010 2.020 2.000 2.020 811,000 2.0111 1.00%
2025-11-11 0 2.000 2.000 2.020 2.000 2.010 301,000 602,050 2.0002 2.000 2.000 2.020 2.000 2.010 301,000 2.0002 0.00%
2025-11-10 0 2.000 2.000 2.020 2.000 2.030 501,000 1,005,200 2.0064 2.000 2.000 2.020 2.000 2.030 501,000 2.0064 -1.48%
2025-11-07 0 2.030 2.020 2.030 2.010 2.040 189,000 382,710 2.0249 2.030 2.020 2.030 2.010 2.040 189,000 2.0249 1.50%
2025-11-06 0 2.000 2.000 2.020 2.000 2.010 18,000 36,120 2.0067 2.000 2.000 2.020 2.000 2.010 18,000 2.0067 0.50%
2025-11-05 0 1.990 1.990 2.010 1.990 2.000 125,000 249,460 1.9957 1.990 1.990 2.010 1.990 2.000 125,000 1.9957 -1.00%
2025-11-04 0 2.010 2.000 2.020 2.010 2.020 244,000 491,860 2.0158 2.010 2.000 2.020 2.010 2.020 244,000 2.0158 0.00%
2025-11-03 0 2.010 2.000 2.010 2.010 2.010 70,000 140,700 2.0100 2.010 2.000 2.010 2.010 2.010 70,000 2.0100 0.50%
2025-10-31 0 2.000 2.000 2.010 2.000 2.010 106,000 212,300 2.0028 2.000 2.000 2.010 2.000 2.010 106,000 2.0028 -0.50%
2025-10-30 0 2.010 2.000 2.020 2.000 2.010 221,000 444,060 2.0093 2.010 2.000 2.020 2.000 2.010 221,000 2.0093 0.50%
2025-10-28 0 2.000 2.000 2.030 2.000 2.030 496,000 994,050 2.0041 2.000 2.000 2.030 2.000 2.030 496,000 2.0041 -0.99%
2025-10-27 0 2.020 2.010 2.030 2.010 2.040 298,000 601,480 2.0184 2.020 2.010 2.030 2.010 2.040 298,000 2.0184 0.00%
2025-10-24 0 2.020 2.020 2.030 2.010 2.020 35,000 70,670 2.0191 2.020 2.020 2.030 2.010 2.020 35,000 2.0191 0.00%
2025-10-23 0 2.020 2.010 2.020 2.000 2.020 106,000 212,530 2.0050 2.020 2.010 2.020 2.000 2.020 106,000 2.0050 0.50%
2025-10-22 0 2.010 2.010 2.030 2.010 2.010 301,000 605,010 2.0100 2.010 2.010 2.030 2.010 2.010 301,000 2.0100 -1.47%
2025-10-21 0 2.040 2.020 2.050 1.990 2.040 470,000 947,990 2.0170 2.040 2.020 2.050 1.990 2.040 470,000 2.0170 2.51%
2025-10-20 0 1.990 1.990 2.010 1.980 2.000 131,000 261,310 1.9947 1.990 1.990 2.010 1.980 2.000 131,000 1.9947 0.51%
2025-10-17 0 1.980 1.980 2.000 1.970 1.990 202,000 400,210 1.9812 1.980 1.980 2.000 1.970 1.990 202,000 1.9812 -0.50%
2025-10-16 0 1.990 1.990 2.000 1.970 2.010 531,000 1,058,660 1.9937 1.990 1.990 2.000 1.970 2.010 531,000 1.9937 0.51%
2025-10-15 0 1.980 1.980 2.010 1.970 1.980 123,000 243,380 1.9787 1.980 1.980 2.010 1.970 1.980 123,000 1.9787 0.00%
2025-10-14 0 1.980 1.980 2.000 1.950 2.020 751,000 1,488,670 1.9823 1.980 1.980 2.000 1.950 2.020 751,000 1.9823 1.54%
2025-10-13 0 1.950 1.950 1.980 1.950 2.000 651,000 1,279,510 1.9655 1.950 1.950 1.980 1.950 2.000 651,000 1.9655 -1.52%
2025-10-10 0 1.980 1.980 1.990 1.970 2.000 198,000 391,630 1.9779 1.980 1.980 1.990 1.970 2.000 198,000 1.9779 -1.00%
2025-10-09 0 2.000 2.000 2.020 2.000 2.020 298,000 596,060 2.0002 2.000 2.000 2.020 2.000 2.020 298,000 2.0002 -0.50%
2025-10-08 0 2.010 1.980 2.020 1.960 2.010 175,000 347,470 1.9855 2.010 1.980 2.020 1.960 2.010 175,000 1.9855 0.50%
2025-10-06 0 2.000 1.990 2.020 2.000 2.030 239,000 481,480 2.0146 2.000 1.990 2.020 2.000 2.030 239,000 2.0146 -0.99%
2025-10-03 0 2.020 2.020 2.030 2.020 2.070 415,000 847,130 2.0413 2.020 2.020 2.030 2.020 2.070 415,000 2.0413 -1.46%
2025-10-02 0 2.050 2.020 2.050 2.020 2.080 1,115,000 2,283,540 2.0480 2.050 2.020 2.050 2.020 2.080 1,115,000 2.0480 0.49%
2025-09-30 0 2.040 2.040 2.050 2.030 2.100 778,000 1,604,950 2.0629 2.040 2.040 2.050 2.030 2.100 778,000 2.0629 0.00%
2025-09-29 0 2.040 2.040 2.050 2.030 2.050 167,000 340,990 2.0419 2.040 2.040 2.050 2.030 2.050 167,000 2.0419 0.49%
2025-09-26 0 2.030 2.010 2.040 2.010 2.030 130,000 263,130 2.0241 2.030 2.010 2.040 2.010 2.030 130,000 2.0241 1.50%
2025-09-25 0 2.000 2.000 2.020 2.000 2.020 338,000 677,970 2.0058 2.000 2.000 2.020 2.000 2.020 338,000 2.0058 -0.99%
2025-09-24 0 2.020 2.020 2.040 2.020 2.030 113,000 229,290 2.0291 2.020 2.020 2.040 2.020 2.030 113,000 2.0291 0.00%
2025-09-23 0 2.020 2.030 2.050 2.020 2.060 8,000 16,200 2.0250 2.020 2.030 2.050 2.020 2.060 8,000 2.0250 -0.98%
2025-09-22 0 2.040 2.030 2.060 2.030 2.040 84,000 171,030 2.0361 2.040 2.030 2.060 2.030 2.040 84,000 2.0361 0.49%
2025-09-19 0 2.030 2.020 2.040 2.010 2.030 113,000 229,370 2.0298 2.030 2.020 2.040 2.010 2.030 113,000 2.0298 0.00%
2025-09-18 0 2.030 2.010 2.030 2.010 2.030 199,000 402,300 2.0216 2.030 2.010 2.030 2.010 2.030 199,000 2.0216 0.00%
2025-09-17 0 2.030 2.000 2.030 1.950 2.070 3,363,000 6,714,840 1.9967 2.030 2.000 2.030 1.950 2.070 3,363,000 1.9967 -2.87%
2025-09-16 0 2.090 2.050 2.090 2.050 2.130 445,000 923,100 2.0744 2.090 2.050 2.090 2.050 2.130 445,000 2.0744 -2.34%
2025-09-15 0 2.140 2.110 2.140 2.040 2.190 725,000 1,526,160 2.1050 2.140 2.110 2.140 2.040 2.190 725,000 2.1050 -3.17%
2025-09-12 0 2.210 2.160 2.210 2.080 2.250 168,000 364,880 2.1719 2.210 2.160 2.210 2.080 2.250 168,000 2.1719 4.25%
2025-09-11 0 2.120 2.120 2.140 2.050 2.190 360,000 762,540 2.1182 2.120 2.120 2.140 2.050 2.190 360,000 2.1182 3.41%
2025-09-10 0 2.160 2.120 2.160 2.120 2.190 177,000 378,840 2.1403 2.050 2.012 2.050 2.012 2.078 186,498 2.0313 1.89%
2025-09-09 0 2.120 2.110 2.120 2.110 2.130 145,000 307,170 2.1184 2.012 2.003 2.012 2.003 2.022 152,780 2.0105 0.95%
2025-09-08 0 2.100 2.090 2.100 2.080 2.110 350,000 734,100 2.0974 1.993 1.984 1.993 1.974 2.003 368,780 1.9906 0.96%
2025-09-05 0 2.080 2.080 2.090 2.070 2.090 68,000 141,670 2.0834 1.974 1.974 1.984 1.965 1.984 71,649 1.9773 0.48%
2025-09-04 0 2.070 2.070 2.080 2.070 2.080 206,000 427,190 2.0737 1.965 1.965 1.974 1.965 1.974 217,054 1.9681 0.00%
2025-09-03 0 2.070 2.060 2.070 2.050 2.070 324,000 666,670 2.0576 1.965 1.955 1.965 1.946 1.965 341,385 1.9528 0.98%
2025-09-02 0 2.050 2.050 2.060 2.040 2.060 289,000 590,770 2.0442 1.946 1.946 1.955 1.936 1.955 304,507 1.9401 0.49%
2025-09-01 0 2.040 2.040 2.050 2.020 2.060 1,132,000 2,311,890 2.0423 1.936 1.936 1.946 1.917 1.955 1,192,741 1.9383 0.99%
2025-08-29 0 2.020 2.010 2.020 2.000 2.070 3,001,000 6,105,690 2.0346 1.917 1.908 1.917 1.898 1.965 3,162,029 1.9309 5.21%
2025-08-28 0 1.920 1.920 1.940 1.900 1.910 85,000 161,910 1.9048 1.822 1.822 1.841 1.803 1.813 89,561 1.8078 0.00%
2025-08-27 0 1.920 1.920 1.930 1.920 1.930 167,000 320,690 1.9203 1.822 1.822 1.832 1.822 1.832 175,961 1.8225 -1.03%
2025-08-26 0 1.940 1.920 1.950 1.930 1.940 82,000 158,530 1.9333 1.841 1.822 1.851 1.832 1.841 86,400 1.8348 0.52%
2025-08-25 0 1.930 1.920 1.950 1.910 1.930 86,000 165,360 1.9228 1.832 1.822 1.851 1.813 1.832 90,615 1.8249 0.52%
2025-08-22 0 1.920 1.920 1.960 1.920 1.950 144,000 277,210 1.9251 1.822 1.822 1.860 1.822 1.851 151,727 1.8270 -0.52%
2025-08-21 0 1.930 1.930 1.940 1.930 1.940 42,000 81,120 1.9314 1.832 1.832 1.841 1.832 1.841 44,254 1.8331 0.00%
2025-08-20 0 1.930 1.930 1.950 1.930 1.950 22,000 42,580 1.9355 1.832 1.832 1.851 1.832 1.851 23,180 1.8369 -0.52%
2025-08-19 0 1.940 1.940 1.950 1.930 1.940 410,000 794,340 1.9374 1.841 1.841 1.851 1.832 1.841 432,000 1.8388 0.52%
2025-08-18 0 1.930 1.930 1.940 1.900 1.950 356,000 683,410 1.9197 1.832 1.832 1.841 1.803 1.851 375,102 1.8219 2.66%
2025-08-15 0 1.880 1.880 1.900 1.880 1.900 249,927 473,036 1.8927 1.784 1.784 1.803 1.784 1.803 263,338 1.7963 -0.53%
2025-08-14 0 1.890 1.890 1.900 1.890 1.910 246,000 467,520 1.9005 1.794 1.794 1.803 1.794 1.813 259,200 1.8037 -0.53%
2025-08-13 0 1.900 1.890 1.910 1.900 1.920 74,023 140,874 1.9031 1.803 1.794 1.813 1.803 1.822 77,995 1.8062 0.53%
2025-08-12 0 1.890 1.890 1.910 1.880 1.910 156,000 294,960 1.8908 1.794 1.794 1.813 1.784 1.813 164,371 1.7945 1.61%
2025-08-11 0 1.860 1.860 1.900 1.830 1.880 545,000 1,013,620 1.8599 1.765 1.765 1.803 1.737 1.784 574,244 1.7651 -1.59%
2025-08-08 0 1.890 1.870 1.890 1.860 1.890 108,000 202,410 1.8742 1.794 1.775 1.794 1.765 1.794 113,795 1.7787 0.53%
2025-08-07 0 1.880 1.870 1.890 1.870 1.890 134,000 252,530 1.8846 1.784 1.775 1.794 1.775 1.794 141,190 1.7886 0.53%
2025-08-06 0 1.870 1.870 1.890 1.860 1.900 332,000 624,270 1.8803 1.775 1.775 1.794 1.765 1.803 349,815 1.7846 -1.06%
2025-08-05 0 1.890 1.880 1.890 1.880 1.890 193,000 364,460 1.8884 1.794 1.784 1.794 1.784 1.794 203,356 1.7922 0.53%
2025-08-04 0 1.880 1.870 1.880 1.880 1.930 1,403,000 2,654,860 1.8923 1.784 1.775 1.784 1.784 1.832 1,478,283 1.7959 -2.59%
2025-08-01 0 1.930 1.910 1.930 1.910 1.950 344,000 661,650 1.9234 1.832 1.813 1.832 1.813 1.851 362,459 1.8255 -0.52%
2025-07-31 0 1.940 1.940 1.950 1.930 1.950 86,000 167,300 1.9453 1.841 1.841 1.851 1.832 1.851 90,615 1.8463 -0.51%
2025-07-30 0 1.950 1.940 1.950 1.940 1.970 604,000 1,179,220 1.9524 1.851 1.841 1.851 1.841 1.870 636,410 1.8529 -0.51%
2025-07-29 0 1.960 1.960 1.970 1.940 1.990 397,000 778,320 1.9605 1.860 1.860 1.870 1.841 1.889 418,302 1.8607 -1.01%
2025-07-28 0 1.980 1.980 2.000 1.980 2.020 677,000 1,359,500 2.0081 1.879 1.879 1.898 1.879 1.917 713,327 1.9059 -0.50%
2025-07-25 0 1.990 1.990 2.000 1.990 2.010 6,000 11,980 1.9967 1.889 1.889 1.898 1.889 1.908 6,322 1.8950 -1.49%
2025-07-24 0 2.020 2.000 2.020 1.980 2.020 139,000 277,460 1.9961 1.917 1.898 1.917 1.879 1.917 146,459 1.8945 2.02%
2025-07-23 0 1.980 1.970 1.980 1.980 2.000 141,000 279,920 1.9852 1.879 1.870 1.879 1.879 1.898 148,566 1.8841 -1.00%
2025-07-22 0 2.000 1.980 2.000 1.970 2.000 626,000 1,245,060 1.9889 1.898 1.879 1.898 1.870 1.898 659,590 1.8876 0.00%
2025-07-21 0 2.000 1.980 2.000 1.990 2.000 59,000 117,710 1.9951 1.898 1.879 1.898 1.889 1.898 62,166 1.8935 0.00%
2025-07-18 0 2.000 1.980 2.000 1.960 2.000 176,000 350,580 1.9919 1.898 1.879 1.898 1.860 1.898 185,444 1.8905 1.01%
2025-07-17 0 1.980 1.970 1.990 1.960 1.990 79,000 156,220 1.9775 1.879 1.870 1.889 1.860 1.889 83,239 1.8768 -0.50%
2025-07-16 0 1.990 1.980 1.990 1.980 2.000 47,000 93,650 1.9926 1.889 1.879 1.889 1.879 1.898 49,522 1.8911 0.51%
2025-07-15 0 1.980 1.970 1.980 1.970 2.000 170,710 338,640 1.9837 1.879 1.870 1.879 1.870 1.898 179,870 1.8827 -1.00%
2025-07-14 0 2.000 1.990 2.000 1.990 2.030 298,000 596,630 2.0021 1.898 1.889 1.898 1.889 1.927 313,990 1.9002 -0.99%
2025-07-11 0 2.020 2.010 2.020 2.010 2.020 92,000 185,540 2.0167 1.917 1.908 1.917 1.908 1.917 96,937 1.9140 1.00%
2025-07-10 0 2.000 2.000 2.020 1.980 2.030 15,000 30,040 2.0027 1.898 1.898 1.917 1.879 1.927 15,805 1.9007 0.50%
2025-07-09 0 1.990 1.990 2.000 1.970 2.020 211,000 421,810 1.9991 1.889 1.889 1.898 1.870 1.917 222,322 1.8973 1.02%
2025-07-08 0 1.970 1.970 2.000 1.970 2.000 49,000 97,730 1.9945 1.870 1.870 1.898 1.870 1.898 51,629 1.8929 0.00%
2025-07-07 0 1.970 1.970 2.000 1.960 1.980 69,000 135,940 1.9701 1.870 1.870 1.898 1.860 1.879 72,702 1.8698 -1.99%
2025-07-04 0 2.010 1.980 2.020 1.960 2.030 12,350,000 20,410,640 1.6527 1.908 1.879 1.917 1.860 1.927 13,012,683 1.5685 2.55%
2025-07-03 0 1.960 1.960 1.990 1.960 1.990 39,000 76,920 1.9723 1.860 1.860 1.889 1.860 1.889 41,093 1.8719 0.00%
2025-07-02 0 1.960 1.960 1.980 1.960 1.980 18,000 35,380 1.9656 1.860 1.860 1.879 1.860 1.879 18,966 1.8655 -1.01%
2025-06-30 0 1.980 1.960 1.980 1.930 1.980 118,000 231,490 1.9618 1.879 1.860 1.879 1.832 1.879 124,332 1.8619 2.06%
2025-06-27 0 1.940 1.920 1.940 1.890 1.940 56,000 107,830 1.9255 1.841 1.822 1.841 1.794 1.841 59,005 1.8275 2.65%
2025-06-26 0 1.890 1.890 1.910 1.890 1.910 110,000 209,140 1.9013 1.794 1.794 1.813 1.794 1.813 115,902 1.8044 -1.05%
2025-06-25 0 1.910 1.910 1.920 1.890 1.920 649,000 1,238,270 1.9080 1.813 1.813 1.822 1.794 1.822 683,824 1.8108 0.53%
2025-06-24 0 1.900 1.900 1.940 1.900 1.930 44,000 84,480 1.9200 1.803 1.803 1.841 1.803 1.832 46,361 1.8222 0.53%
2025-06-23 0 1.890 1.890 1.930 1.890 1.930 86,000 163,660 1.9030 1.794 1.794 1.832 1.794 1.832 90,615 1.8061 -1.05%
2025-06-20 0 1.910 1.910 1.930 1.900 1.910 4,000 7,620 1.9050 1.813 1.813 1.832 1.803 1.813 4,215 1.8080 1.06%
2025-06-19 0 1.890 1.880 1.930 1.890 1.930 146,000 281,130 1.9255 1.794 1.784 1.832 1.794 1.832 153,834 1.8275 -2.07%
2025-06-18 0 1.930 1.910 1.930 1.900 1.930 166,000 316,170 1.9046 1.832 1.813 1.832 1.803 1.832 174,907 1.8076 3.38%
2025-06-17 0 1.950 1.930 1.950 1.930 1.950 50,000 96,980 1.9396 1.772 1.754 1.772 1.754 1.772 55,026 1.7624 0.52%
2025-06-16 0 1.940 1.930 1.950 1.910 1.950 84,000 161,180 1.9188 1.763 1.754 1.772 1.736 1.772 92,445 1.7435 1.04%
2025-06-13 0 1.920 1.920 1.980 1.920 1.950 49,000 95,000 1.9388 1.745 1.745 1.799 1.745 1.772 53,926 1.7617 -0.52%
2025-06-12 0 1.930 1.920 1.930 1.910 1.930 44,000 84,860 1.9286 1.754 1.745 1.754 1.736 1.754 48,423 1.7525 0.00%
2025-06-11 0 1.930 1.930 1.950 1.900 1.950 145,000 279,290 1.9261 1.754 1.754 1.772 1.726 1.772 159,577 1.7502 1.58%
2025-06-10 0 1.900 1.910 1.920 1.900 1.920 46,000 88,080 1.9148 1.726 1.736 1.745 1.726 1.745 50,624 1.7399 -0.52%
2025-06-09 0 1.910 1.910 1.920 1.880 1.920 164,000 314,300 1.9165 1.736 1.736 1.745 1.708 1.745 180,487 1.7414 1.60%
2025-06-06 0 1.880 1.880 1.890 1.880 1.890 57,000 107,320 1.8828 1.708 1.708 1.717 1.708 1.717 62,730 1.7108 0.53%
2025-06-05 0 1.870 1.860 1.890 1.870 1.890 135,000 254,640 1.8862 1.699 1.690 1.717 1.699 1.717 148,572 1.7139 -0.53%
2025-06-04 0 1.880 1.880 1.890 1.860 1.890 159,532 300,010 1.8806 1.708 1.708 1.717 1.690 1.717 175,570 1.7088 0.53%
2025-06-03 0 1.870 1.870 1.890 1.870 1.870 62,000 115,940 1.8700 1.699 1.699 1.717 1.699 1.699 68,233 1.6992 0.00%
2025-06-02 0 1.870 1.860 1.870 1.840 1.870 52,000 96,020 1.8465 1.699 1.690 1.699 1.672 1.699 57,228 1.6779 0.00%
2025-05-30 0 1.870 1.870 1.890 1.850 1.900 118,000 221,870 1.8803 1.699 1.699 1.717 1.681 1.726 129,863 1.7085 0.00%
2025-05-29 0 1.870 1.860 1.880 1.870 1.880 51,000 95,430 1.8712 1.699 1.690 1.708 1.699 1.708 56,127 1.7003 1.08%
2025-05-28 0 1.850 1.850 1.860 1.850 1.860 51,000 94,850 1.8598 1.681 1.681 1.690 1.681 1.690 56,127 1.6899 0.00%
2025-05-27 0 1.850 1.850 1.860 1.840 1.860 34,000 62,800 1.8471 1.681 1.681 1.690 1.672 1.690 37,418 1.6783 1.09%
2025-05-26 0 1.830 1.830 1.860 1.830 1.860 153,000 282,930 1.8492 1.663 1.663 1.690 1.663 1.690 168,381 1.6803 -1.08%
2025-05-23 0 1.850 1.840 1.850 1.850 1.860 229,000 423,660 1.8500 1.681 1.672 1.681 1.681 1.690 252,021 1.6810 0.00%
2025-05-22 0 1.850 1.850 1.860 1.840 1.860 35,000 64,610 1.8460 1.681 1.681 1.690 1.672 1.690 38,519 1.6774 0.54%
2025-05-21 0 1.840 1.840 1.850 1.830 1.850 143,000 262,690 1.8370 1.672 1.672 1.681 1.663 1.681 157,376 1.6692 0.00%
2025-05-20 0 1.840 1.830 1.850 1.840 1.850 87,000 160,210 1.8415 1.672 1.663 1.681 1.672 1.681 95,746 1.6733 -0.54%
2025-05-19 0 1.850 1.840 1.850 1.830 1.870 112,000 207,890 1.8562 1.681 1.672 1.681 1.663 1.699 123,259 1.6866 -1.07%
2025-05-16 0 1.870 1.860 1.880 1.860 1.870 22,000 41,120 1.8691 1.699 1.690 1.708 1.690 1.699 24,212 1.6984 0.00%
2025-05-15 0 1.870 1.870 1.880 1.870 1.870 9,000 16,830 1.8700 1.699 1.699 1.708 1.699 1.699 9,905 1.6992 0.00%
2025-05-14 0 1.870 1.860 1.870 1.850 1.870 180,000 335,150 1.8619 1.699 1.690 1.699 1.681 1.699 198,095 1.6919 0.00%
2025-05-13 0 1.870 1.860 1.870 1.860 1.870 21,000 39,110 1.8624 1.699 1.690 1.699 1.690 1.699 23,111 1.6923 0.54%
2025-05-12 0 1.860 1.860 1.870 1.830 1.860 50,000 92,540 1.8508 1.690 1.690 1.699 1.663 1.690 55,026 1.6817 1.64%
2025-05-09 0 1.830 1.830 1.850 1.830 1.850 85,000 155,750 1.8324 1.663 1.663 1.681 1.663 1.681 93,545 1.6650 -1.08%
2025-05-08 0 1.850 1.840 1.850 1.810 1.850 136,080 249,058 1.8302 1.681 1.672 1.681 1.645 1.681 149,760 1.6630 0.00%
2025-05-07 0 1.850 1.830 1.850 1.800 1.850 2,495,000 4,518,410 1.8110 1.681 1.663 1.681 1.636 1.681 2,745,822 1.6456 -1.60%
2025-05-06 0 1.880 1.870 1.880 1.840 1.880 161,000 298,200 1.8522 1.708 1.699 1.708 1.672 1.708 177,185 1.6830 2.17%
2025-05-02 0 1.840 1.840 1.860 1.810 1.850 91,000 166,058 1.8248 1.672 1.672 1.690 1.645 1.681 100,148 1.6581 0.55%
2025-04-30 0 1.830 1.860 1.880 1.820 1.860 115,000 210,900 1.8339 1.663 1.690 1.708 1.654 1.690 126,561 1.6664 -1.08%
2025-04-29 0 1.850 1.850 1.860 1.850 1.850 16,000 29,600 1.8500 1.681 1.681 1.690 1.681 1.681 17,608 1.6810 1.09%
2025-04-28 0 1.830 1.830 1.840 1.820 1.870 85,000 156,400 1.8400 1.663 1.663 1.672 1.654 1.699 93,545 1.6719 -0.54%
2025-04-25 0 1.840 1.840 1.850 1.820 1.840 114,200 209,180 1.8317 1.672 1.672 1.681 1.654 1.672 125,681 1.6644 0.55%
2025-04-24 0 1.830 1.830 1.850 1.830 1.850 87,000 160,760 1.8478 1.663 1.663 1.681 1.663 1.681 95,746 1.6790 -2.14%
2025-04-23 0 1.870 1.850 1.880 1.830 1.870 70,000 129,760 1.8537 1.699 1.681 1.708 1.663 1.699 77,037 1.6844 2.19%
2025-04-22 0 1.830 1.830 1.850 1.810 1.820 54,000 98,160 1.8178 1.663 1.663 1.681 1.645 1.654 59,429 1.6517 0.55%
2025-04-17 0 1.820 1.810 1.860 1.790 1.830 162,000 293,060 1.8090 1.654 1.645 1.690 1.626 1.663 178,286 1.6438 1.68%
2025-04-16 0 1.790 1.780 1.800 1.770 1.800 171,000 305,950 1.7892 1.626 1.617 1.636 1.608 1.636 188,191 1.6257 -0.56%
2025-04-15 0 1.800 1.800 1.860 1.800 1.830 146,000 265,280 1.8170 1.636 1.636 1.690 1.636 1.663 160,677 1.6510 -1.64%
2025-04-14 0 1.830 1.830 1.850 1.750 1.890 906,000 1,637,770 1.8077 1.663 1.663 1.681 1.590 1.717 997,080 1.6426 -3.17%
2025-04-11 0 1.890 1.890 1.910 - - 0 0 - 1.717 1.717 1.736 - - 0 - 0.00%
2025-04-10 0 1.890 1.880 1.910 1.880 1.920 95,000 179,860 1.8933 1.717 1.708 1.736 1.708 1.745 104,550 1.7203 1.61%
2025-04-09 0 1.860 1.860 1.880 1.720 1.880 203,000 378,200 1.8631 1.690 1.690 1.708 1.563 1.708 223,408 1.6929 2.76%
2025-04-08 0 1.810 1.810 1.820 1.750 1.810 146,000 257,960 1.7668 1.645 1.645 1.654 1.590 1.645 160,677 1.6055 6.47%
2025-04-07 0 1.700 1.700 1.830 1.680 1.930 1,184,000 2,127,860 1.7972 1.545 1.545 1.663 1.527 1.754 1,303,027 1.6330 -12.37%
2025-04-03 0 1.940 1.940 1.980 1.940 1.960 53,000 103,580 1.9543 1.763 1.763 1.799 1.763 1.781 58,328 1.7758 -2.51%
2025-04-02 0 1.990 1.970 2.000 1.990 1.990 1,056,000 2,211,560 2.0943 1.808 1.790 1.817 1.808 1.808 1,162,159 1.9030 1.53%
2025-04-01 0 1.960 1.960 1.990 1.930 1.960 290,000 562,870 1.9409 1.781 1.781 1.808 1.754 1.781 319,154 1.7636 1.55%
2025-03-31 0 1.930 1.930 1.950 1.930 1.950 55,000 106,850 1.9427 1.754 1.754 1.772 1.754 1.772 60,529 1.7653 0.00%
2025-03-28 0 1.930 1.930 1.980 1.930 1.980 165,000 322,590 1.9551 1.754 1.754 1.799 1.754 1.799 181,587 1.7765 0.00%
2025-03-27 0 1.930 1.930 1.940 1.930 2.000 757,000 1,478,030 1.9525 1.754 1.754 1.763 1.754 1.817 833,101 1.7741 -3.50%
2025-03-26 0 2.000 1.980 2.000 1.970 2.000 124,000 247,390 1.9951 1.817 1.799 1.817 1.790 1.817 136,466 1.8128 1.52%
2025-03-25 0 1.970 1.980 1.990 1.960 2.140 1,558,000 3,118,440 2.0016 1.790 1.799 1.808 1.781 1.945 1,714,625 1.8187 -10.05%
2025-03-24 0 2.190 2.180 2.190 2.160 2.210 120,500 261,145 2.1672 1.990 1.981 1.990 1.963 2.008 132,614 1.9692 0.00%
2025-03-21 0 2.190 2.190 2.210 2.170 2.200 16,000 35,140 2.1963 1.990 1.990 2.008 1.972 1.999 17,608 1.9956 -0.45%
2025-03-20 0 2.200 2.200 2.230 2.200 2.230 59,000 131,290 2.2253 1.999 1.999 2.026 1.999 2.026 64,931 2.0220 -0.90%
2025-03-19 0 2.220 2.220 2.230 2.180 2.240 177,000 395,010 2.2317 2.017 2.017 2.026 1.981 2.035 194,794 2.0278 1.83%
2025-03-18 0 2.180 2.180 2.190 2.160 2.180 85,000 184,900 2.1753 1.981 1.981 1.990 1.963 1.981 93,545 1.9766 0.93%
2025-03-17 0 2.160 2.160 2.180 2.060 2.180 335,000 714,480 2.1328 1.963 1.963 1.981 1.872 1.981 368,677 1.9380 3.85%
2025-03-14 0 2.080 2.060 2.090 2.030 2.080 29,000 59,200 2.0414 1.890 1.872 1.899 1.845 1.890 31,915 1.8549 1.46%
2025-03-13 0 2.050 2.050 2.100 2.020 2.080 63,000 128,400 2.0381 1.863 1.863 1.908 1.835 1.890 69,333 1.8519 -0.49%
2025-03-12 0 2.060 2.050 2.090 2.060 2.080 237,000 491,870 2.0754 1.872 1.863 1.899 1.872 1.890 260,826 1.8858 0.00%
2025-03-11 0 2.060 2.060 2.100 2.040 2.080 45,000 93,220 2.0716 1.872 1.872 1.908 1.854 1.890 49,524 1.8823 0.49%
2025-03-10 0 2.050 2.050 2.080 2.050 2.080 38,000 78,170 2.0571 1.863 1.863 1.890 1.863 1.890 41,820 1.8692 -0.49%
2025-03-07 0 2.060 2.050 2.070 2.040 2.080 19,000 39,120 2.0589 1.872 1.863 1.881 1.854 1.890 20,910 1.8709 0.49%
2025-03-06 0 2.050 2.050 2.090 2.040 2.050 78,000 159,290 2.0422 1.863 1.863 1.899 1.854 1.863 85,841 1.8556 0.00%
2025-03-05 0 2.050 2.050 2.100 2.040 2.090 127,000 259,510 2.0434 1.863 1.863 1.908 1.854 1.899 139,767 1.8567 0.49%
2025-03-04 0 2.040 1.970 2.010 2.030 2.040 60,000 122,340 2.0390 1.854 1.790 1.826 1.845 1.854 66,032 1.8527 0.00%
2025-03-03 0 2.040 2.000 2.070 2.030 2.050 106,000 216,780 2.0451 1.854 1.817 1.881 1.845 1.863 116,656 1.8583 0.99%
2025-02-28 0 2.020 2.020 2.040 1.960 2.040 58,000 115,480 1.9910 1.835 1.835 1.854 1.781 1.854 63,831 1.8092 0.00%
2025-02-27 0 2.020 2.020 2.040 2.010 2.050 336,000 681,350 2.0278 1.835 1.835 1.854 1.826 1.863 369,778 1.8426 1.00%
2025-02-26 0 2.000 2.000 2.010 1.990 2.030 15,000 30,170 2.0113 1.817 1.817 1.826 1.808 1.845 16,508 1.8276 0.50%
2025-02-25 0 1.990 1.990 2.010 1.980 2.020 21,000 42,030 2.0014 1.808 1.808 1.826 1.799 1.835 23,111 1.8186 -1.00%
2025-02-24 0 2.010 1.990 2.010 1.950 2.000 197,000 388,740 1.9733 1.826 1.808 1.826 1.772 1.817 216,804 1.7930 2.55%
2025-02-21 0 1.960 1.960 1.980 1.930 1.980 183,000 359,300 1.9634 1.781 1.781 1.799 1.754 1.799 201,397 1.7840 -1.01%
2025-02-20 0 1.980 1.980 1.990 1.940 1.990 238,000 470,620 1.9774 1.799 1.799 1.808 1.763 1.808 261,926 1.7968 2.06%
2025-02-19 0 1.940 1.940 1.960 1.930 1.950 19,000 36,840 1.9389 1.763 1.763 1.781 1.754 1.772 20,910 1.7618 0.52%
2025-02-18 0 1.930 1.920 1.970 1.920 1.960 161,000 311,670 1.9358 1.754 1.745 1.790 1.745 1.781 177,185 1.7590 -0.52%
2025-02-17 0 1.940 1.940 1.950 1.940 1.980 292,000 569,230 1.9494 1.763 1.763 1.772 1.763 1.799 321,355 1.7713 -1.52%
2025-02-14 0 1.970 1.970 2.000 1.970 1.970 31,000 61,070 1.9700 1.790 1.790 1.817 1.790 1.790 34,116 1.7900 0.00%
2025-02-13 0 1.970 1.950 2.000 1.960 1.980 25,000 49,080 1.9632 1.790 1.772 1.817 1.781 1.799 27,513 1.7839 0.51%
2025-02-12 0 1.960 1.960 2.000 1.950 1.960 32,000 62,590 1.9559 1.781 1.781 1.817 1.772 1.781 35,217 1.7773 0.00%
2025-02-11 0 1.960 1.960 1.990 1.960 1.970 9,000 17,710 1.9678 1.781 1.781 1.808 1.781 1.790 9,905 1.7880 -0.51%
2025-02-10 0 1.970 1.960 2.020 1.940 2.020 54,000 106,230 1.9672 1.790 1.781 1.835 1.763 1.835 59,429 1.7875 0.51%
2025-02-07 0 1.960 1.950 2.010 1.960 2.020 39,000 77,420 1.9851 1.781 1.772 1.826 1.781 1.835 42,921 1.8038 -1.01%
2025-02-06 0 1.980 1.970 1.990 1.970 2.020 106,000 212,170 2.0016 1.799 1.790 1.808 1.790 1.835 116,656 1.8188 1.02%
2025-02-05 0 1.960 1.950 1.980 1.950 1.960 17,000 33,180 1.9518 1.781 1.772 1.799 1.772 1.781 18,709 1.7735 2.08%
2025-02-04 0 1.920 1.920 1.960 1.920 1.950 377,000 733,280 1.9450 1.745 1.745 1.781 1.745 1.772 414,900 1.7674 -1.03%
2025-02-03 0 1.940 1.940 1.970 1.920 1.940 37,000 71,360 1.9286 1.763 1.763 1.790 1.745 1.763 40,720 1.7525 0.00%
2025-01-28 0 1.940 1.940 1.960 1.940 1.980 32,000 62,990 1.9684 1.763 1.763 1.781 1.763 1.799 35,217 1.7886 -1.02%
2025-01-27 0 1.960 1.960 2.010 1.940 1.980 48,000 94,520 1.9692 1.781 1.781 1.826 1.763 1.799 52,825 1.7893 0.51%
2025-01-24 0 1.950 1.950 2.000 1.940 1.950 13,000 25,320 1.9477 1.772 1.772 1.817 1.763 1.772 14,307 1.7698 1.04%
2025-01-23 0 1.930 1.930 2.000 1.930 1.980 360,000 700,590 1.9461 1.754 1.754 1.817 1.754 1.799 396,191 1.7683 -2.03%
2025-01-22 0 1.970 1.970 2.000 1.910 1.990 143,000 277,580 1.9411 1.790 1.790 1.817 1.736 1.808 157,376 1.7638 0.51%
2025-01-21 0 1.960 1.960 2.000 1.960 1.980 23,000 45,480 1.9774 1.781 1.781 1.817 1.781 1.799 25,312 1.7968 -0.51%
2025-01-20 0 1.970 1.970 2.000 1.970 2.010 25,000 49,560 1.9824 1.790 1.790 1.817 1.790 1.826 27,513 1.8013 -0.51%
2025-01-17 0 1.980 1.980 2.010 1.970 2.010 22,000 44,000 2.0000 1.799 1.799 1.826 1.790 1.826 24,212 1.8173 1.02%
2025-01-16 0 1.960 1.960 2.000 1.950 1.960 4,000 7,830 1.9575 1.781 1.781 1.817 1.772 1.781 4,402 1.7787 -0.51%
2025-01-15 0 1.970 1.970 1.990 1.950 1.970 32,000 62,670 1.9584 1.790 1.790 1.808 1.772 1.790 35,217 1.7795 -1.01%
2025-01-14 0 1.990 1.960 1.990 1.960 1.990 21,000 41,690 1.9852 1.808 1.781 1.808 1.781 1.808 23,111 1.8039 1.02%
2025-01-13 0 1.970 1.950 1.980 1.910 1.980 66,000 127,970 1.9389 1.790 1.772 1.799 1.736 1.799 72,635 1.7618 1.03%
2025-01-10 0 1.950 1.950 1.990 1.930 1.950 36,000 69,950 1.9431 1.772 1.772 1.808 1.754 1.772 39,619 1.7656 0.00%
2025-01-09 0 1.950 1.950 2.030 1.930 1.960 16,000 31,280 1.9550 1.772 1.772 1.845 1.754 1.781 17,608 1.7764 0.00%
2025-01-08 0 1.950 1.950 1.980 1.940 1.990 11,000 21,460 1.9509 1.772 1.772 1.799 1.763 1.808 12,106 1.7727 -0.51%
2025-01-07 0 1.960 1.950 1.990 - - 0 0 - 1.781 1.772 1.808 - - 0 - 0.00%
2025-01-06 0 1.960 1.960 2.000 1.950 2.000 163,000 323,960 1.9875 1.781 1.781 1.817 1.772 1.817 179,386 1.8059 -1.01%
2025-01-03 0 1.980 1.980 2.060 - - 0 0 - 1.799 1.799 1.872 - - 0 - 0.00%
2025-01-02 0 1.980 1.960 2.060 1.960 2.060 117,000 233,900 1.9991 1.799 1.781 1.872 1.781 1.872 128,762 1.8165 0.00%
2024-12-31 0 1.980 1.920 2.000 1.900 1.980 216,000 420,120 1.9450 1.799 1.745 1.817 1.726 1.799 237,714 1.7673 1.54%
2024-12-30 0 1.950 1.930 1.980 1.920 1.960 85,000 164,850 1.9394 1.772 1.754 1.799 1.745 1.781 93,545 1.7623 -0.51%
2024-12-27 0 1.960 1.960 2.000 1.960 1.990 45,000 89,290 1.9842 1.781 1.781 1.817 1.781 1.808 49,524 1.8030 -1.51%
2024-12-24 0 1.990 1.980 1.990 - - 0 0 - 1.808 1.799 1.808 - - 0 - 0.00%
2024-12-23 0 1.990 1.950 2.000 1.910 2.000 61,000 119,180 1.9538 1.808 1.772 1.817 1.736 1.817 67,132 1.7753 2.58%
2024-12-20 0 1.940 1.940 1.970 1.930 1.970 31,000 60,550 1.9532 1.763 1.763 1.790 1.754 1.790 34,116 1.7748 -0.51%
2024-12-19 0 1.950 1.950 1.960 1.940 1.960 79,000 154,420 1.9547 1.772 1.772 1.781 1.763 1.781 86,942 1.7761 0.52%
2024-12-18 0 1.940 1.940 1.960 1.900 2.000 423,000 832,300 1.9676 1.763 1.763 1.781 1.726 1.817 465,524 1.7879 -2.02%
2024-12-17 0 1.980 1.980 1.990 1.930 1.980 97,000 190,970 1.9688 1.799 1.799 1.808 1.754 1.799 106,751 1.7889 0.51%
2024-12-16 0 1.970 1.970 2.000 1.970 1.970 5,000 9,850 1.9700 1.790 1.790 1.817 1.790 1.790 5,503 1.7900 2.07%
2024-12-13 0 1.930 1.930 1.960 1.900 2.060 282,000 564,620 2.0022 1.754 1.754 1.781 1.726 1.872 310,349 1.8193 -5.39%
2024-12-12 0 2.040 2.040 2.050 1.980 2.040 117,000 236,940 2.0251 1.854 1.854 1.863 1.799 1.854 128,762 1.8401 2.00%
2024-12-11 0 2.000 1.980 2.050 2.000 2.000 5,000 9,990 1.9980 1.817 1.799 1.863 1.817 1.817 5,503 1.8155 0.00%
2024-12-10 0 2.000 1.980 2.000 1.980 2.030 948,000 1,797,210 1.8958 1.817 1.799 1.817 1.799 1.845 1,043,302 1.7226 0.00%
2024-12-09 0 2.000 2.000 2.040 2.000 2.000 2,000 4,000 2.0000 1.817 1.817 1.854 1.817 1.817 2,201 1.8173 0.00%
2024-12-06 0 2.000 2.000 2.040 2.000 2.030 69,000 139,000 2.0145 1.817 1.817 1.854 1.817 1.845 75,937 1.8305 0.50%
2024-12-05 0 1.990 2.000 2.020 1.980 1.990 41,000 81,580 1.9898 1.808 1.817 1.835 1.799 1.808 45,122 1.8080 0.00%
2024-12-04 0 1.990 2.000 2.020 1.980 2.000 14,000 27,970 1.9979 1.808 1.817 1.835 1.799 1.817 15,407 1.8154 0.51%
2024-12-03 0 1.980 2.000 2.040 1.980 2.000 77,000 153,170 1.9892 1.799 1.817 1.854 1.799 1.817 84,741 1.8075 -1.00%
2024-12-02 0 2.000 2.000 2.030 1.960 2.030 67,000 134,380 2.0057 1.817 1.817 1.845 1.781 1.845 73,735 1.8225 0.00%
2024-11-29 0 2.000 2.000 2.010 1.980 2.030 278,000 562,040 2.0217 1.817 1.817 1.826 1.799 1.845 305,947 1.8370 0.00%
2024-11-28 0 2.000 2.000 2.020 1.940 2.000 2,570,000 4,863,540 1.8924 1.817 1.817 1.835 1.763 1.817 2,828,362 1.7196 2.04%
2024-11-27 0 1.960 1.910 1.970 1.920 2.000 661,000 1,295,780 1.9603 1.781 1.736 1.790 1.745 1.817 727,450 1.7813 -1.01%
2024-11-26 0 1.980 1.910 1.980 1.900 1.980 91,000 178,140 1.9576 1.799 1.736 1.799 1.726 1.799 100,148 1.7788 -0.50%
2024-11-25 0 1.990 1.920 1.990 1.880 2.000 24,000 47,190 1.9663 1.808 1.745 1.808 1.708 1.817 26,413 1.7866 5.85%
2024-11-22 0 1.880 1.880 1.920 1.880 2.070 46,000 90,370 1.9646 1.708 1.708 1.745 1.708 1.881 50,624 1.7851 0.00%
2024-11-21 0 1.880 1.880 1.910 - - 0 0 - 1.708 1.708 1.736 - - 0 - 0.53%
2024-11-20 0 1.870 1.850 1.910 1.860 1.900 85,000 159,380 1.8751 1.699 1.681 1.736 1.690 1.726 93,545 1.7038 1.08%
2024-11-19 0 1.850 1.850 1.900 1.850 1.880 27,000 50,260 1.8615 1.681 1.681 1.726 1.681 1.708 29,714 1.6914 -1.07%
2024-11-18 0 1.870 1.840 1.870 1.840 1.880 155,000 288,790 1.8632 1.699 1.672 1.699 1.672 1.708 170,582 1.6930 0.00%
2024-11-15 0 1.870 1.870 1.880 1.850 1.890 163,000 303,240 1.8604 1.699 1.699 1.708 1.681 1.717 179,386 1.6904 -3.11%
2024-11-14 0 1.930 1.900 1.940 1.930 1.950 8,000 15,510 1.9388 1.754 1.726 1.763 1.754 1.772 8,804 1.7617 -3.02%
2024-11-13 0 1.990 1.930 1.990 1.920 2.000 85,000 166,690 1.9611 1.808 1.754 1.808 1.745 1.817 93,545 1.7819 0.51%
2024-11-12 0 1.980 1.950 1.990 1.900 1.990 23,000 45,540 1.9800 1.799 1.772 1.808 1.726 1.808 25,312 1.7991 -2.46%
2024-11-11 0 2.030 2.010 2.030 2.030 2.030 20,000 40,600 2.0300 1.845 1.826 1.845 1.845 1.845 22,011 1.8446 -0.49%
2024-11-08 0 2.040 2.020 2.080 2.030 2.040 5,000 10,180 2.0360 1.854 1.835 1.890 1.845 1.854 5,503 1.8500 0.49%
2024-11-07 0 2.030 2.020 2.040 2.020 2.060 8,000 16,390 2.0488 1.845 1.835 1.854 1.835 1.872 8,804 1.8616 -1.46%
2024-11-06 0 2.060 2.020 2.070 2.030 2.060 33,000 67,480 2.0448 1.872 1.835 1.881 1.845 1.872 36,317 1.8581 -0.48%
2024-11-05 0 2.070 2.070 2.080 2.020 2.080 342,000 703,340 2.0565 1.881 1.881 1.890 1.835 1.890 376,381 1.8687 1.97%
2024-11-04 0 2.030 2.020 2.030 2.000 2.060 120,000 242,980 2.0248 1.845 1.835 1.845 1.817 1.872 132,064 1.8399 -1.93%
2024-11-01 0 2.070 2.070 2.080 2.060 2.140 69,000 144,220 2.0901 1.881 1.881 1.890 1.872 1.945 75,937 1.8992 -0.96%
2024-10-31 0 2.090 2.070 2.100 2.080 2.150 34,000 71,270 2.0962 1.899 1.881 1.908 1.890 1.954 37,418 1.9047 -0.48%
2024-10-30 0 2.100 2.100 2.110 2.070 2.110 50,000 104,860 2.0972 1.908 1.908 1.917 1.881 1.917 55,026 1.9056 -1.41%
2024-10-29 0 2.130 2.100 2.120 2.090 2.150 215,000 457,140 2.1262 1.935 1.908 1.926 1.899 1.954 236,614 1.9320 1.91%
2024-10-28 0 2.090 2.080 2.090 2.060 2.090 32,000 66,510 2.0784 1.899 1.890 1.899 1.872 1.899 35,217 1.8886 0.48%
2024-10-25 0 2.080 2.080 2.090 2.080 2.100 47,000 98,480 2.0953 1.890 1.890 1.899 1.890 1.908 51,725 1.9039 -0.95%
2024-10-24 0 2.100 2.100 2.120 2.050 2.100 230,000 476,720 2.0727 1.908 1.908 1.926 1.863 1.908 253,122 1.8834 1.45%
2024-10-23 0 2.070 2.060 2.080 2.030 2.080 165,000 337,680 2.0465 1.881 1.872 1.890 1.845 1.890 181,587 1.8596 1.97%
2024-10-22 0 2.030 2.000 2.030 2.000 2.060 170,000 344,460 2.0262 1.845 1.817 1.845 1.817 1.872 187,090 1.8411 -1.93%
2024-10-21 0 2.070 2.050 2.070 2.000 2.100 102,000 208,640 2.0455 1.881 1.863 1.881 1.817 1.908 112,254 1.8586 1.47%
2024-10-18 0 2.040 2.010 2.050 1.960 2.050 235,000 470,280 2.0012 1.854 1.826 1.863 1.781 1.863 258,625 1.8184 3.03%
2024-10-17 0 1.980 1.960 1.980 1.960 1.990 1,140,000 2,256,660 1.9795 1.799 1.781 1.799 1.781 1.808 1,254,604 1.7987 1.02%
2024-10-16 0 1.960 1.950 1.960 1.950 1.990 42,000 82,610 1.9669 1.781 1.772 1.781 1.772 1.808 46,222 1.7872 1.03%
2024-10-15 0 1.940 1.940 1.960 1.930 1.960 340,000 661,310 1.9450 1.763 1.763 1.781 1.754 1.781 374,180 1.7674 -1.02%
2024-10-14 0 1.960 1.910 1.960 1.920 1.960 84,000 162,450 1.9339 1.781 1.736 1.781 1.745 1.781 92,445 1.7573 1.55%
2024-10-10 0 1.930 1.930 1.940 1.910 1.960 208,000 402,180 1.9336 1.754 1.754 1.763 1.736 1.781 228,910 1.7569 1.05%
2024-10-09 0 1.910 1.860 1.920 1.850 1.920 73,000 137,710 1.8864 1.736 1.690 1.745 1.681 1.745 80,339 1.7141 -0.52%
2024-10-08 0 1.920 1.860 1.930 1.900 2.000 259,000 501,000 1.9344 1.745 1.690 1.754 1.726 1.817 285,037 1.7577 -2.54%
2024-10-07 0 1.970 1.950 1.970 1.890 1.970 395,000 759,730 1.9234 1.790 1.772 1.790 1.717 1.790 434,709 1.7477 4.23%
2024-10-04 0 1.890 1.880 1.890 1.810 1.930 1,227,000 2,291,010 1.8672 1.717 1.708 1.717 1.645 1.754 1,350,350 1.6966 -1.05%
2024-10-03 0 1.910 1.940 1.950 1.900 2.010 405,000 783,260 1.9340 1.736 1.763 1.772 1.726 1.826 445,715 1.7573 -2.05%
2024-10-02 0 1.950 1.950 1.960 1.900 1.980 644,000 1,260,980 1.9580 1.772 1.772 1.781 1.726 1.799 708,741 1.7792 4.28%
2024-09-30 0 1.870 1.870 1.910 1.860 1.920 356,000 673,550 1.8920 1.699 1.699 1.736 1.690 1.745 391,789 1.7192 1.08%
2024-09-27 0 1.850 1.850 1.860 1.780 1.860 452,000 832,150 1.8410 1.681 1.681 1.690 1.617 1.690 497,439 1.6729 2.78%
2024-09-26 0 1.800 1.780 1.800 1.750 1.800 75,000 133,190 1.7759 1.636 1.617 1.636 1.590 1.636 82,540 1.6136 3.45%
2024-09-25 0 1.740 1.740 1.760 1.740 1.780 102,000 180,490 1.7695 1.581 1.581 1.599 1.581 1.617 112,254 1.6079 0.00%
2024-09-24 0 1.740 1.740 1.750 1.710 1.750 83,000 143,230 1.7257 1.581 1.581 1.590 1.554 1.590 91,344 1.5680 1.75%
2024-09-23 0 1.710 1.710 1.730 1.700 1.730 96,000 164,940 1.7181 1.554 1.554 1.572 1.545 1.572 105,651 1.5612 0.00%
2024-09-20 0 1.710 1.700 1.710 1.700 1.710 61,000 104,190 1.7080 1.554 1.545 1.554 1.545 1.554 67,132 1.5520 0.59%
2024-09-19 0 1.700 1.700 1.710 1.680 1.710 41,000 69,810 1.7027 1.545 1.545 1.554 1.527 1.554 45,122 1.5471 1.80%
2024-09-17 0 1.670 1.650 1.670 1.650 1.670 17,000 28,260 1.6624 1.517 1.499 1.517 1.499 1.517 18,709 1.5105 0.60%
2024-09-16 0 1.660 1.660 1.670 1.650 1.670 58,000 96,730 1.6678 1.508 1.508 1.517 1.499 1.517 63,831 1.5154 -0.60%
2024-09-13 0 1.670 1.670 1.690 1.670 1.710 96,000 162,340 1.6910 1.517 1.517 1.536 1.517 1.554 105,651 1.5366 -0.60%
2024-09-12 0 1.680 1.680 1.700 1.680 1.680 16,000 26,880 1.6800 1.527 1.527 1.545 1.527 1.527 17,608 1.5265 0.60%
2024-09-11 0 1.670 1.670 1.690 1.660 1.660 31,000 51,460 1.6600 1.517 1.517 1.536 1.508 1.508 34,116 1.5084 0.60%
2024-09-10 0 1.660 1.660 1.700 1.650 1.670 48,000 80,010 1.6669 1.508 1.508 1.545 1.499 1.517 52,825 1.5146 -0.60%
2024-09-09 0 1.670 1.670 1.690 - - 0 0 - 1.517 1.517 1.536 - - 0 - 0.60%
2024-09-05 0 1.750 1.720 1.760 1.710 1.750 34,000 58,830 1.7303 1.508 1.483 1.517 1.474 1.508 39,447 1.4914 1.16%
2024-09-04 0 1.730 1.730 1.770 1.700 1.770 176,000 303,120 1.7223 1.491 1.491 1.526 1.465 1.526 204,195 1.4845 -0.57%
2024-09-03 0 1.740 1.730 1.790 1.730 1.750 21,000 36,540 1.7400 1.500 1.491 1.543 1.491 1.508 24,364 1.4997 -0.57%
2024-09-02 0 1.750 1.750 1.790 1.750 1.790 16,000 28,110 1.7569 1.508 1.508 1.543 1.508 1.543 18,563 1.5143 -2.23%
2024-08-30 0 1.790 1.770 1.790 1.720 1.790 388,000 684,280 1.7636 1.543 1.526 1.543 1.483 1.543 450,156 1.5201 0.00%
2024-08-29 0 1.790 1.770 1.790 1.700 1.790 77,000 135,380 1.7582 1.543 1.526 1.543 1.465 1.543 89,335 1.5154 0.00%
2024-08-28 0 1.790 1.790 1.800 1.750 1.800 142,000 252,960 1.7814 1.543 1.543 1.551 1.508 1.551 164,748 1.5354 0.00%
2024-08-27 0 1.790 1.790 1.810 1.780 1.850 528,000 948,140 1.7957 1.543 1.543 1.560 1.534 1.595 612,584 1.5478 7.83%
2024-08-26 0 1.660 1.630 1.660 1.660 1.670 10,000 16,620 1.6620 1.431 1.405 1.431 1.431 1.439 11,602 1.4325 0.00%
2024-08-23 0 1.660 1.660 1.730 1.650 1.750 77,000 131,270 1.7048 1.431 1.431 1.491 1.422 1.508 89,335 1.4694 -5.68%
2024-08-22 0 1.760 1.760 1.790 1.760 1.780 43,000 76,480 1.7786 1.517 1.517 1.543 1.517 1.534 49,888 1.5330 -1.12%
2024-08-21 0 1.780 1.780 1.790 1.750 1.780 65,000 114,280 1.7582 1.534 1.534 1.543 1.508 1.534 75,413 1.5154 1.14%
2024-08-20 0 1.760 1.760 1.780 1.760 1.800 61,000 109,090 1.7884 1.517 1.517 1.534 1.517 1.551 70,772 1.5414 -1.68%
2024-08-19 0 1.790 1.760 1.790 1.760 1.790 46,000 82,060 1.7839 1.543 1.517 1.543 1.517 1.543 53,369 1.5376 2.29%
2024-08-16 0 1.750 1.750 1.780 1.690 1.810 94,000 164,650 1.7516 1.508 1.508 1.534 1.457 1.560 109,059 1.5097 2.94%
2024-08-15 0 1.700 1.700 1.790 1.690 1.700 84,000 142,790 1.6999 1.465 1.465 1.543 1.457 1.465 97,457 1.4652 1.80%
2024-08-14 0 1.670 1.670 1.690 1.660 1.680 45,000 75,100 1.6689 1.439 1.439 1.457 1.431 1.448 52,209 1.4385 0.60%
2024-08-13 0 1.660 1.660 1.690 - - 0 0 - 1.431 1.431 1.457 - - 0 - 0.00%
2024-08-12 0 1.660 1.660 1.680 1.660 1.660 14,000 23,240 1.6600 1.431 1.431 1.448 1.431 1.431 16,243 1.4308 -1.78%
2024-08-09 0 1.690 1.690 1.750 1.610 1.690 17,000 28,350 1.6676 1.457 1.457 1.508 1.388 1.457 19,723 1.4374 2.42%
2024-08-08 0 1.650 1.610 1.660 1.600 1.650 77,000 125,370 1.6282 1.422 1.388 1.431 1.379 1.422 89,335 1.4034 0.61%
2024-08-07 0 1.640 1.640 1.670 - - 0 0 - 1.414 1.414 1.439 - - 0 - 1.23%
2024-08-06 0 1.620 1.620 1.650 1.610 1.630 8,000 13,020 1.6275 1.396 1.396 1.422 1.388 1.405 9,282 1.4028 1.89%
2024-08-05 0 1.590 1.590 1.710 1.580 1.620 76,000 121,240 1.5953 1.370 1.370 1.474 1.362 1.396 88,175 1.3750 -1.85%
2024-08-02 0 1.620 1.620 1.660 1.620 1.680 17,000 28,140 1.6553 1.396 1.396 1.431 1.396 1.448 19,723 1.4267 -1.22%
2024-08-01 0 1.640 1.640 1.660 1.640 1.660 33,000 54,400 1.6485 1.414 1.414 1.431 1.414 1.431 38,287 1.4209 2.50%
2024-07-31 0 1.600 1.600 1.680 - - 0 0 - 1.379 1.379 1.448 - - 0 - 1.27%
2024-07-30 0 1.580 1.580 1.620 1.580 1.630 114,000 182,370 1.5997 1.362 1.362 1.396 1.362 1.405 132,262 1.3788 -1.25%
2024-07-29 0 1.600 1.600 1.660 1.600 1.610 34,000 54,610 1.6062 1.379 1.379 1.431 1.379 1.388 39,447 1.3844 0.00%
2024-07-26 0 1.600 1.590 1.630 1.580 1.640 36,000 57,880 1.6078 1.379 1.370 1.405 1.362 1.414 41,767 1.3858 -2.44%
2024-07-25 0 1.640 1.640 1.650 1.610 1.670 89,000 147,330 1.6554 1.414 1.414 1.422 1.388 1.439 103,258 1.4268 0.61%
2024-07-24 0 1.630 1.630 1.670 1.620 1.660 26,000 42,380 1.6300 1.405 1.405 1.439 1.396 1.431 30,165 1.4049 0.62%
2024-07-23 0 1.620 1.620 1.670 1.600 1.620 22,000 35,600 1.6182 1.396 1.396 1.439 1.379 1.396 25,524 1.3947 2.53%
2024-07-22 0 1.580 1.580 1.610 1.580 1.620 85,000 135,860 1.5984 1.362 1.362 1.388 1.362 1.396 98,617 1.3777 0.00%
2024-07-19 0 1.580 1.570 1.580 1.570 1.580 43,000 67,920 1.5795 1.362 1.353 1.362 1.353 1.362 49,888 1.3614 0.00%
2024-07-18 0 1.580 1.580 1.610 1.570 1.620 159,000 255,040 1.6040 1.362 1.362 1.388 1.353 1.396 184,471 1.3825 0.00%
2024-07-17 0 1.580 1.580 1.650 1.570 1.610 103,000 165,600 1.6078 1.362 1.362 1.422 1.353 1.388 119,500 1.3858 -2.47%
2024-07-16 0 1.620 1.620 1.650 1.590 1.600 10,000 15,980 1.5980 1.396 1.396 1.422 1.370 1.379 11,602 1.3774 2.53%
2024-07-15 0 1.580 1.580 1.600 1.580 1.600 33,000 52,550 1.5924 1.362 1.362 1.379 1.362 1.379 38,287 1.3725 -1.86%
2024-07-12 0 1.610 1.590 1.610 1.580 1.610 118,000 188,220 1.5951 1.388 1.370 1.388 1.362 1.388 136,903 1.3748 1.90%
2024-07-11 0 1.580 1.580 1.600 1.570 1.600 54,000 85,520 1.5837 1.362 1.362 1.379 1.353 1.379 62,651 1.3650 0.00%
2024-07-10 0 1.580 1.580 1.660 1.560 1.580 15,000 23,680 1.5787 1.362 1.362 1.431 1.345 1.362 17,403 1.3607 1.28%
2024-07-09 0 1.560 1.560 1.590 1.560 1.580 40,000 63,070 1.5768 1.345 1.345 1.370 1.345 1.362 46,408 1.3590 -1.27%
2024-07-08 0 1.580 1.580 1.620 1.560 1.610 22,000 35,130 1.5968 1.362 1.362 1.396 1.345 1.388 25,524 1.3763 -1.86%
2024-07-05 0 1.610 1.610 1.660 1.610 1.610 6,000 9,660 1.6100 1.388 1.388 1.431 1.388 1.388 6,961 1.3877 0.00%
2024-07-04 0 1.610 1.610 1.650 1.600 1.630 7,000 11,360 1.6229 1.388 1.388 1.422 1.379 1.405 8,121 1.3988 -1.83%
2024-07-03 0 1.640 1.640 1.670 1.640 1.670 3,000 4,960 1.6533 1.414 1.414 1.439 1.414 1.439 3,481 1.4250 0.61%
2024-07-02 0 1.630 1.630 1.640 1.610 1.660 57,000 93,380 1.6382 1.405 1.405 1.414 1.388 1.431 66,131 1.4120 1.24%
2024-06-28 0 1.610 1.610 1.640 1.600 1.680 124,000 204,830 1.6519 1.388 1.388 1.414 1.379 1.448 143,864 1.4238 0.62%
2024-06-27 0 1.600 1.600 1.620 1.600 1.620 61,000 97,890 1.6048 1.379 1.379 1.396 1.379 1.396 70,772 1.3832 0.00%
2024-06-26 0 1.600 1.600 1.620 1.570 1.630 170,000 272,270 1.6016 1.379 1.379 1.396 1.353 1.405 197,234 1.3804 0.63%
2024-06-25 0 1.590 1.550 1.590 1.530 1.630 565,000 881,260 1.5598 1.370 1.336 1.370 1.319 1.405 655,511 1.3444 -0.62%
2024-06-24 0 1.600 1.600 1.630 1.600 1.650 147,000 239,030 1.6261 1.379 1.379 1.405 1.379 1.422 170,549 1.4015 0.00%
2024-06-21 0 1.600 1.600 1.640 1.600 1.630 28,000 45,540 1.6264 1.379 1.379 1.414 1.379 1.405 32,486 1.4019 -3.61%
2024-06-20 0 1.660 1.660 1.680 1.660 1.660 9,000 14,940 1.6600 1.431 1.431 1.448 1.431 1.431 10,442 1.4308 0.61%
2024-06-19 0 1.650 1.650 1.690 1.640 1.690 9,000 14,880 1.6533 1.422 1.422 1.457 1.414 1.457 10,442 1.4250 0.00%
2024-06-18 0 1.650 1.640 1.650 1.650 1.720 55,000 92,120 1.6749 1.422 1.414 1.422 1.422 1.483 63,811 1.4436 -1.20%
2024-06-17 0 1.670 1.640 1.670 1.630 1.690 63,000 103,980 1.6505 1.439 1.414 1.439 1.405 1.457 73,092 1.4226 -1.18%
2024-06-14 0 1.690 1.670 1.690 1.640 1.690 63,000 104,140 1.6530 1.457 1.439 1.457 1.414 1.457 73,092 1.4248 0.60%
2024-06-13 0 1.680 1.650 1.680 - - 0 0 - 1.448 1.422 1.448 - - 0 - -0.59%
2024-06-12 0 1.690 1.640 1.690 1.640 1.690 7,000 11,530 1.6471 1.457 1.414 1.457 1.414 1.457 8,121 1.4197 3.05%
2024-06-11 0 1.640 1.640 1.690 1.630 1.690 129,000 212,900 1.6504 1.414 1.414 1.457 1.405 1.457 149,665 1.4225 -2.38%
2024-06-07 0 1.680 1.680 1.690 1.680 1.750 51,000 85,800 1.6824 1.448 1.448 1.457 1.448 1.508 59,170 1.4501 -0.59%
2024-06-06 0 1.690 1.690 1.750 1.690 1.780 265,000 452,530 1.7077 1.457 1.457 1.508 1.457 1.534 307,452 1.4719 -3.43%
2024-06-05 0 1.750 1.720 1.750 1.740 1.790 59,000 103,710 1.7578 1.508 1.483 1.508 1.500 1.543 68,452 1.5151 0.00%
2024-06-04 0 1.750 1.750 1.790 1.750 1.790 50,000 88,710 1.7742 1.508 1.508 1.543 1.508 1.543 58,010 1.5292 -0.57%
2024-06-03 0 1.760 1.720 1.740 1.700 1.770 31,000 54,180 1.7477 1.517 1.483 1.500 1.465 1.526 35,966 1.5064 3.53%
2024-05-31 0 1.700 1.680 1.700 1.700 1.750 213,000 367,990 1.7277 1.465 1.448 1.465 1.465 1.508 247,122 1.4891 1.19%
2024-05-30 0 1.680 1.680 1.710 1.680 1.730 64,000 108,820 1.7003 1.448 1.448 1.474 1.448 1.491 74,253 1.4655 -4.00%
2024-05-29 0 1.750 1.710 1.730 1.710 1.750 121,000 211,240 1.7458 1.508 1.474 1.491 1.474 1.508 140,384 1.5047 -0.57%
2024-05-28 0 1.760 1.730 1.750 1.720 1.820 189,000 334,330 1.7689 1.517 1.491 1.508 1.483 1.569 219,277 1.5247 1.15%
2024-05-27 0 1.740 1.720 1.740 1.680 1.740 32,000 55,020 1.7194 1.500 1.483 1.500 1.448 1.500 37,126 1.4820 4.19%
2024-05-24 0 1.670 1.670 1.740 1.650 1.700 441,000 736,950 1.6711 1.439 1.439 1.500 1.422 1.465 511,647 1.4403 -4.57%
2024-05-23 0 1.750 1.720 1.750 1.720 1.750 34,000 59,380 1.7465 1.508 1.483 1.508 1.483 1.508 39,447 1.5053 1.16%
2024-05-22 0 1.730 1.720 1.740 1.710 1.740 120,000 207,380 1.7282 1.491 1.483 1.500 1.474 1.500 139,224 1.4895 0.58%
2024-05-21 0 1.720 1.700 1.720 1.680 1.720 313,000 532,070 1.6999 1.483 1.465 1.483 1.448 1.483 363,142 1.4652 0.00%
2024-05-20 0 1.720 1.700 1.720 1.700 1.750 272,000 466,910 1.7166 1.483 1.465 1.483 1.465 1.508 315,574 1.4796 0.00%
2024-05-17 0 1.720 1.710 1.720 1.670 1.740 39,000 66,670 1.7095 1.483 1.474 1.483 1.439 1.500 45,248 1.4734 0.00%
2024-05-16 0 1.720 1.710 1.730 1.670 1.720 20,000 33,780 1.6890 1.483 1.474 1.491 1.439 1.483 23,204 1.4558 3.00%
2024-05-14 0 1.770 1.760 1.830 1.760 1.790 126,000 224,390 1.7809 1.439 1.431 1.488 1.431 1.456 154,954 1.4481 0.57%
2024-05-13 0 1.760 1.760 1.910 1.750 1.850 246,000 440,110 1.7891 1.431 1.431 1.553 1.423 1.504 302,530 1.4548 -2.22%
2024-05-10 0 1.800 1.800 1.820 1.750 1.800 391,000 698,270 1.7859 1.464 1.464 1.480 1.423 1.464 480,850 1.4522 2.86%
2024-05-09 0 1.750 1.740 1.790 1.700 1.790 108,000 190,610 1.7649 1.423 1.415 1.456 1.382 1.456 132,818 1.4351 1.16%
2024-05-08 0 1.730 1.730 1.790 1.680 1.720 271,000 464,560 1.7142 1.407 1.407 1.456 1.366 1.399 333,274 1.3939 2.98%
2024-05-07 0 1.680 1.680 1.700 1.680 1.710 58,000 98,370 1.6960 1.366 1.366 1.382 1.366 1.390 71,328 1.3791 -1.75%
2024-05-06 0 1.710 1.690 1.710 1.680 1.710 125,000 211,150 1.6892 1.390 1.374 1.390 1.366 1.390 153,724 1.3736 1.18%
2024-05-03 0 1.690 1.690 1.700 1.690 1.700 661,000 1,122,780 1.6986 1.374 1.374 1.382 1.374 1.382 812,895 1.3812 1.20%
2024-05-02 0 1.670 1.650 1.690 1.670 1.680 203,000 340,320 1.6765 1.358 1.342 1.374 1.358 1.366 249,648 1.3632 1.83%
2024-04-30 0 1.640 1.640 1.670 1.620 1.660 27,000 43,820 1.6230 1.334 1.334 1.358 1.317 1.350 33,204 1.3197 -1.20%
2024-04-29 0 1.660 1.640 1.670 1.620 1.670 72,000 119,030 1.6532 1.350 1.334 1.358 1.317 1.358 88,545 1.3443 1.22%
2024-04-26 0 1.640 1.630 1.640 1.600 1.680 175,000 280,600 1.6034 1.334 1.325 1.334 1.301 1.366 215,214 1.3038 3.14%
2024-04-25 0 1.590 1.580 1.590 1.560 1.600 154,000 243,430 1.5807 1.293 1.285 1.293 1.269 1.301 189,388 1.2853 1.27%
2024-04-24 0 1.570 1.570 1.590 1.550 1.580 112,000 174,720 1.5600 1.277 1.277 1.293 1.260 1.285 137,737 1.2685 0.00%
2024-04-23 0 1.570 1.570 1.590 1.570 1.600 68,000 106,890 1.5719 1.277 1.277 1.293 1.277 1.301 83,626 1.2782 0.00%
2024-04-22 0 1.570 1.560 1.570 1.560 1.580 87,000 136,610 1.5702 1.277 1.269 1.277 1.269 1.285 106,992 1.2768 -0.63%
2024-04-19 0 1.580 1.510 1.580 1.420 1.580 169,000 249,900 1.4787 1.285 1.228 1.285 1.155 1.285 207,835 1.2024 0.64%
2024-04-18 0 1.570 1.500 1.570 1.500 1.580 257,000 391,710 1.5242 1.277 1.220 1.277 1.220 1.285 316,057 1.2394 2.61%
2024-04-17 0 1.530 1.500 1.530 1.500 1.550 234,000 357,460 1.5276 1.244 1.220 1.244 1.220 1.260 287,772 1.2422 0.66%
2024-04-16 0 1.520 1.520 1.540 1.510 1.580 94,000 143,730 1.5290 1.236 1.236 1.252 1.228 1.285 115,601 1.2433 -3.80%
2024-04-15 0 1.580 1.520 1.580 - - 0 0 - 1.285 1.236 1.285 - - 0 - 0.00%
2024-04-12 0 1.580 1.550 1.580 1.570 1.590 19,000 29,890 1.5732 1.285 1.260 1.285 1.277 1.293 23,366 1.2792 -1.25%
2024-04-11 0 1.600 1.580 1.600 1.570 1.610 158,000 251,640 1.5927 1.301 1.285 1.301 1.277 1.309 194,308 1.2951 -2.44%
2024-04-10 0 1.640 1.630 1.640 1.620 1.650 101,000 164,800 1.6317 1.334 1.325 1.334 1.317 1.342 124,209 1.3268 1.23%
2024-04-09 0 1.620 1.620 1.630 1.600 1.650 112,000 181,370 1.6194 1.317 1.317 1.325 1.301 1.342 137,737 1.3168 -2.41%
2024-04-08 0 1.660 1.650 1.660 1.640 1.710 178,000 293,910 1.6512 1.350 1.342 1.350 1.334 1.390 218,904 1.3426 1.22%
2024-04-05 0 1.640 1.630 1.640 1.600 1.650 397,000 643,060 1.6198 1.334 1.325 1.334 1.301 1.342 488,229 1.3171 4.46%
2024-04-03 0 1.570 1.570 1.600 1.560 1.630 177,000 282,140 1.5940 1.277 1.277 1.301 1.269 1.325 217,674 1.2962 -3.68%
2024-04-02 0 1.630 1.610 1.640 1.530 1.660 514,000 825,970 1.6069 1.325 1.309 1.334 1.244 1.350 632,115 1.3067 5.16%
2024-03-28 0 1.550 1.530 1.550 1.470 1.560 468,000 702,200 1.5004 1.260 1.244 1.260 1.195 1.269 575,544 1.2201 4.03%
2024-03-27 0 1.490 1.490 1.500 1.450 1.500 945,000 1,395,600 1.4768 1.212 1.212 1.220 1.179 1.220 1,162,156 1.2009 4.20%
2024-03-26 0 1.430 1.420 1.450 1.430 1.520 1,205,000 1,788,810 1.4845 1.163 1.155 1.179 1.163 1.236 1,481,903 1.2071 2.14%
2024-03-25 0 1.400 1.360 1.430 1.340 1.420 457,000 629,500 1.3775 1.138 1.106 1.163 1.090 1.155 562,016 1.1201 4.48%
2024-03-22 0 1.340 1.340 1.350 1.340 1.370 263,000 357,780 1.3604 1.090 1.090 1.098 1.090 1.114 323,436 1.1062 -2.90%
2024-03-21 0 1.380 1.380 1.420 1.350 1.410 646,000 893,240 1.3827 1.122 1.122 1.155 1.098 1.147 794,448 1.1244 0.73%
2024-03-20 0 1.370 1.370 1.390 1.360 1.390 90,000 124,120 1.3791 1.114 1.114 1.130 1.106 1.130 110,682 1.1214 -1.44%
2024-03-19 0 1.390 1.390 1.400 1.360 1.390 56,000 76,480 1.3657 1.130 1.130 1.138 1.106 1.130 68,869 1.1105 0.72%
2024-03-18 0 1.380 1.360 1.380 1.360 1.380 121,000 166,310 1.3745 1.122 1.106 1.122 1.106 1.122 148,805 1.1176 0.73%
2024-03-15 0 1.370 1.370 1.380 1.370 1.390 114,000 158,100 1.3868 1.114 1.114 1.122 1.114 1.130 140,197 1.1277 -0.72%
2024-03-14 0 1.380 1.370 1.400 1.370 1.430 80,000 112,540 1.4068 1.122 1.114 1.138 1.114 1.163 98,384 1.1439 -4.83%
2024-03-13 0 1.450 1.390 1.450 1.380 1.450 25,000 34,920 1.3968 1.179 1.130 1.179 1.122 1.179 30,745 1.1358 4.32%
2024-03-12 0 1.390 1.350 1.390 1.360 1.470 548,000 764,300 1.3947 1.130 1.098 1.130 1.106 1.195 673,928 1.1341 2.96%
2024-03-11 0 1.350 1.350 1.390 1.330 1.380 86,000 115,910 1.3478 1.098 1.098 1.130 1.081 1.122 105,762 1.0959 0.00%
2024-03-08 0 1.350 1.330 1.350 1.330 1.370 400,000 541,460 1.3537 1.098 1.081 1.098 1.081 1.114 491,918 1.1007 -0.74%
2024-03-07 0 1.360 1.330 1.370 1.310 1.370 71,000 94,880 1.3363 1.106 1.081 1.114 1.065 1.114 87,315 1.0866 -0.73%
2024-03-06 0 1.370 1.340 1.380 1.320 1.390 283,000 386,760 1.3666 1.114 1.090 1.122 1.073 1.130 348,032 1.1113 3.79%
2024-03-05 0 1.320 1.320 1.350 1.300 1.370 158,000 211,260 1.3371 1.073 1.073 1.098 1.057 1.114 194,308 1.0872 -3.65%
2024-03-04 0 1.370 1.370 1.380 1.330 1.390 1,198,000 1,639,050 1.3682 1.114 1.114 1.122 1.081 1.130 1,473,295 1.1125 3.01%
2024-03-01 0 1.330 1.330 1.340 1.280 1.340 320,000 422,150 1.3192 1.081 1.081 1.090 1.041 1.090 393,534 1.0727 0.00%
2024-02-29 0 1.330 1.290 1.330 1.320 1.350 446,000 599,040 1.3431 1.081 1.049 1.081 1.073 1.098 548,489 1.0922 4.72%
2024-02-28 0 1.270 1.270 1.320 1.270 1.330 242,000 313,160 1.2940 1.033 1.033 1.073 1.033 1.081 297,610 1.0522 0.00%
2024-02-27 0 1.270 1.270 1.290 1.250 1.280 215,000 271,730 1.2639 1.033 1.033 1.049 1.016 1.041 264,406 1.0277 0.00%
2024-02-26 0 1.270 1.270 1.280 1.200 1.290 1,361,000 1,694,990 1.2454 1.033 1.033 1.041 0.976 1.049 1,673,751 1.0127 2.42%
2024-02-23 0 1.240 1.200 1.240 1.180 1.250 175,000 214,840 1.2277 1.008 0.976 1.008 0.960 1.016 215,214 0.9983 2.48%
2024-02-22 0 1.210 1.180 1.210 1.160 1.250 160,000 191,020 1.1939 0.984 0.960 0.984 0.943 1.016 196,767 0.9708 0.83%
2024-02-21 0 1.200 1.200 1.230 1.190 1.220 437,000 526,310 1.2044 0.976 0.976 1.000 0.968 0.992 537,420 0.9793 0.84%
2024-02-20 0 1.190 1.180 1.190 1.130 1.190 342,000 399,810 1.1690 0.968 0.960 0.968 0.919 0.968 420,590 0.9506 5.31%
2024-02-19 0 1.130 1.130 1.190 1.130 1.190 3,000 3,470 1.1567 0.919 0.919 0.968 0.919 0.968 3,689 0.9405 -0.88%
2024-02-16 0 1.140 1.130 1.160 1.120 1.170 445,000 509,160 1.1442 0.927 0.919 0.943 0.911 0.951 547,259 0.9304 0.00%
2024-02-15 0 1.140 1.140 1.150 1.110 1.140 192,000 215,730 1.1236 0.927 0.927 0.935 0.903 0.927 236,121 0.9136 0.00%
2024-02-14 0 1.140 1.140 1.160 1.120 1.170 94,000 109,640 1.1664 0.927 0.927 0.943 0.911 0.951 115,601 0.9484 0.88%
2024-02-09 0 1.130 1.100 1.130 - - 0 0 - 0.919 0.894 0.919 - - 0 - 0.00%
2024-02-08 0 1.130 1.120 1.160 - - 0 0 - 0.919 0.911 0.943 - - 0 - 0.00%
2024-02-07 0 1.130 1.130 1.150 1.120 1.130 29,000 32,540 1.1221 0.919 0.919 0.935 0.911 0.919 35,664 0.9124 0.89%
2024-02-06 0 1.120 1.100 1.130 1.070 1.120 9,605,000 9,470,430 0.9860 0.911 0.894 0.919 0.870 0.911 11,812,183 0.8018 -0.88%
2024-02-05 0 1.130 1.080 1.140 1.080 1.130 9,000 9,810 1.0900 0.919 0.878 0.927 0.878 0.919 11,068 0.8863 2.73%
2024-02-02 0 1.100 1.100 1.150 1.090 1.130 28,000 31,130 1.1118 0.894 0.894 0.935 0.886 0.919 34,434 0.9040 -3.51%
2024-02-01 0 1.140 1.090 1.150 1.140 1.150 32,000 35,290 1.1028 0.927 0.886 0.935 0.927 0.935 39,353 0.8967 0.88%
2024-01-31 0 1.130 1.080 1.130 1.130 1.130 2,000 2,210 1.1050 0.919 0.878 0.919 0.919 0.919 2,460 0.8985 2.73%
2024-01-30 0 1.100 1.090 1.100 1.080 1.110 143,000 157,070 1.0984 0.894 0.886 0.894 0.878 0.903 175,861 0.8932 -2.65%
2024-01-29 0 1.130 1.110 1.130 1.090 1.150 572,000 636,460 1.1127 0.919 0.903 0.919 0.886 0.935 703,443 0.9048 0.89%
2024-01-26 0 1.120 1.120 1.140 1.120 1.150 37,000 42,220 1.1411 0.911 0.911 0.927 0.911 0.935 45,502 0.9279 0.90%
2024-01-25 0 1.110 1.110 1.130 1.070 1.130 169,000 188,310 1.1143 0.903 0.903 0.919 0.870 0.919 207,835 0.9061 0.91%
2024-01-24 0 1.100 1.080 1.110 1.090 1.110 78,000 86,240 1.1056 0.894 0.878 0.903 0.886 0.903 95,924 0.8990 0.92%
2024-01-23 0 1.090 1.070 1.100 1.090 1.110 88,000 96,680 1.0986 0.886 0.870 0.894 0.886 0.903 108,222 0.8933 0.93%
2024-01-22 0 1.080 1.080 1.100 1.040 1.150 533,000 563,560 1.0573 0.878 0.878 0.894 0.846 0.935 655,481 0.8598 -6.90%
2024-01-19 0 1.160 1.110 1.160 - - 0 0 - 0.943 0.903 0.943 - - 0 - 0.00%
2024-01-18 0 1.160 1.130 1.160 1.130 1.160 72,000 82,070 1.1399 0.943 0.919 0.943 0.919 0.943 88,545 0.9269 1.75%
2024-01-17 0 1.140 1.140 1.160 1.130 1.200 187,000 216,650 1.1586 0.927 0.927 0.943 0.919 0.976 229,972 0.9421 -5.00%
2024-01-16 0 1.200 1.200 1.230 1.180 1.210 303,000 362,780 1.1973 0.976 0.976 1.000 0.960 0.984 372,628 0.9736 -4.00%
2024-01-15 0 1.250 1.200 1.250 1.200 1.250 26,000 32,140 1.2362 1.016 0.976 1.016 0.976 1.016 31,975 1.0052 4.17%
2024-01-12 0 1.200 1.200 1.220 1.200 1.210 136,000 164,480 1.2094 0.976 0.976 0.992 0.976 0.984 167,252 0.9834 -2.44%
2024-01-11 0 1.230 1.190 1.240 1.220 1.230 102,000 125,100 1.2265 1.000 0.968 1.008 0.992 1.000 125,439 0.9973 2.50%
2024-01-10 0 1.200 1.200 1.250 1.190 1.220 210,000 253,350 1.2064 0.976 0.976 1.016 0.968 0.992 258,257 0.9810 -1.64%
2024-01-09 0 1.220 1.220 1.240 1.210 1.240 232,000 284,270 1.2253 0.992 0.992 1.008 0.984 1.008 285,312 0.9963 1.67%
2024-01-08 0 1.200 1.180 1.210 1.170 1.200 30,000 35,970 1.1990 0.976 0.960 0.984 0.951 0.976 36,894 0.9750 1.69%
2024-01-05 0 1.180 1.180 1.200 1.170 1.200 205,000 243,600 1.1883 0.960 0.960 0.976 0.951 0.976 252,108 0.9663 0.00%
2024-01-04 0 1.180 1.160 1.190 1.160 1.180 100,000 117,120 1.1712 0.960 0.943 0.968 0.943 0.960 122,980 0.9524 0.85%
2024-01-03 0 1.170 1.150 1.180 1.130 1.180 106,000 123,510 1.1652 0.951 0.935 0.960 0.919 0.960 130,358 0.9475 1.74%
2024-01-02 0 1.150 1.150 1.180 1.130 1.190 51,000 58,440 1.1459 0.935 0.935 0.960 0.919 0.968 62,720 0.9318 -0.86%
2023-12-29 0 1.160 1.160 1.180 1.100 1.180 312,000 360,490 1.1554 0.943 0.943 0.960 0.894 0.960 383,696 0.9395 2.65%
2023-12-28 0 1.130 1.130 1.140 1.100 1.130 122,000 136,610 1.1198 0.919 0.919 0.927 0.894 0.919 150,035 0.9105 2.73%
2023-12-27 0 1.100 1.080 1.120 1.100 1.120 102,000 113,780 1.1155 0.894 0.878 0.911 0.894 0.911 125,439 0.9071 2.80%
2023-12-22 0 1.070 1.070 1.100 1.070 1.130 345,000 378,170 1.0961 0.870 0.870 0.894 0.870 0.919 424,279 0.8913 -3.60%
2023-12-21 0 1.110 1.100 1.120 1.090 1.110 43,000 47,110 1.0956 0.903 0.894 0.911 0.886 0.903 52,881 0.8909 3.74%
2023-12-20 0 1.070 1.070 1.090 1.070 1.090 122,000 131,700 1.0795 0.870 0.870 0.886 0.870 0.886 150,035 0.8778 0.00%
2023-12-19 0 1.070 1.070 1.080 1.040 1.100 320,000 340,670 1.0646 0.870 0.870 0.878 0.846 0.894 393,534 0.8657 0.00%
2023-12-18 0 1.070 1.070 1.090 1.050 1.100 458,000 490,180 1.0703 0.870 0.870 0.886 0.854 0.894 563,246 0.8703 -0.93%
2023-12-15 0 1.080 1.070 1.100 1.070 1.090 374,000 404,210 1.0808 0.878 0.870 0.894 0.870 0.886 459,943 0.8788 0.93%
2023-12-14 0 1.070 1.070 1.080 1.070 1.090 15,000 16,190 1.0793 0.870 0.870 0.878 0.870 0.886 18,447 0.8777 0.00%
2023-12-13 0 1.070 1.070 1.080 1.070 1.090 160,000 172,060 1.0754 0.870 0.870 0.878 0.870 0.886 196,767 0.8744 -1.83%
2023-12-12 0 1.090 1.080 1.110 1.070 1.090 169,000 183,590 1.0863 0.886 0.878 0.903 0.870 0.886 207,835 0.8833 3.81%
2023-12-11 0 1.050 1.050 1.090 1.050 1.070 190,000 200,930 1.0575 0.854 0.854 0.886 0.854 0.870 233,661 0.8599 -1.87%
2023-12-08 0 1.070 1.070 1.080 1.070 1.120 366,000 396,000 1.0820 0.870 0.870 0.878 0.870 0.911 450,105 0.8798 -4.46%
2023-12-07 0 1.120 1.100 1.120 - - 0 0 - 0.911 0.894 0.911 - - 0 - 0.00%
2023-12-06 0 1.120 1.100 1.120 1.050 1.120 423,000 462,540 1.0935 0.911 0.894 0.911 0.854 0.911 520,203 0.8892 5.66%
2023-12-05 0 1.060 1.060 1.100 1.060 1.100 209,000 226,280 1.0827 0.862 0.862 0.894 0.862 0.894 257,027 0.8804 -5.36%
2023-12-04 0 1.120 1.100 1.130 1.050 1.130 225,000 244,380 1.0861 0.911 0.894 0.919 0.854 0.919 276,704 0.8832 0.00%
2023-12-01 0 1.120 1.100 1.120 1.070 1.130 356,000 384,750 1.0808 0.911 0.894 0.911 0.870 0.919 437,807 0.8788 0.00%
2023-11-30 0 1.120 1.060 1.130 1.050 1.140 680,000 737,980 1.0853 0.911 0.862 0.919 0.854 0.927 836,261 0.8825 2.75%
2023-11-29 0 1.090 1.090 1.160 1.050 1.120 174,000 189,020 1.0863 0.886 0.886 0.943 0.854 0.911 213,984 0.8833 -1.80%
2023-11-28 0 1.110 1.110 1.160 1.110 1.160 129,000 144,730 1.1219 0.903 0.903 0.943 0.903 0.943 158,644 0.9123 -2.63%
2023-11-27 0 1.140 1.140 1.160 1.130 1.170 166,000 189,560 1.1419 0.927 0.927 0.943 0.919 0.951 204,146 0.9286 -2.56%
2023-11-24 0 1.170 1.150 1.170 1.150 1.200 172,000 201,220 1.1699 0.951 0.935 0.951 0.935 0.976 211,525 0.9513 -1.68%
2023-11-23 0 1.190 1.170 1.210 1.150 1.190 484,000 560,280 1.1576 0.968 0.951 0.984 0.935 0.968 595,221 0.9413 3.48%
2023-11-22 0 1.150 1.120 1.150 1.120 1.150 2,000 2,270 1.1350 0.935 0.911 0.935 0.911 0.935 2,460 0.9229 1.77%
2023-11-21 0 1.130 1.130 1.150 1.120 1.160 238,000 270,100 1.1349 0.919 0.919 0.935 0.911 0.943 292,691 0.9228 -1.74%
2023-11-20 0 1.150 1.130 1.160 1.150 1.150 7,000 8,050 1.1500 0.935 0.919 0.943 0.935 0.935 8,609 0.9351 0.00%
2023-11-17 0 1.150 1.130 1.150 1.130 1.170 32,000 36,480 1.1400 0.935 0.919 0.935 0.919 0.951 39,353 0.9270 0.88%
2023-11-16 0 1.140 1.140 1.160 1.130 1.140 25,000 28,460 1.1384 0.927 0.927 0.943 0.919 0.927 30,745 0.9257 0.88%
2023-11-15 0 1.130 1.130 1.140 1.120 1.160 45,000 51,300 1.1400 0.919 0.919 0.927 0.911 0.943 55,341 0.9270 0.89%
2023-11-14 0 1.120 1.110 1.120 1.120 1.130 301,000 338,450 1.1244 0.911 0.903 0.911 0.911 0.919 370,168 0.9143 -2.61%
2023-11-13 0 1.150 1.130 1.150 1.130 1.160 21,000 24,140 1.1495 0.935 0.919 0.935 0.919 0.943 25,826 0.9347 -0.86%
2023-11-10 0 1.160 1.140 1.160 1.130 1.160 116,000 132,250 1.1401 0.943 0.927 0.943 0.919 0.943 142,656 0.9271 1.75%
2023-11-09 0 1.140 1.140 1.150 1.140 1.180 58,000 67,260 1.1597 0.927 0.927 0.935 0.927 0.960 71,328 0.9430 -3.39%
2023-11-08 0 1.180 1.140 1.180 1.150 1.190 157,000 183,780 1.1706 0.960 0.927 0.960 0.935 0.968 193,078 0.9518 1.72%
2023-11-07 0 1.160 1.150 1.180 1.160 1.180 137,000 161,040 1.1755 0.943 0.935 0.960 0.943 0.960 168,482 0.9558 0.00%
2023-11-06 0 1.160 1.150 1.160 1.150 1.180 304,000 354,110 1.1648 0.943 0.935 0.943 0.935 0.960 373,858 0.9472 0.87%
2023-11-03 0 1.150 1.120 1.150 1.120 1.150 52,000 58,760 1.1300 0.935 0.911 0.935 0.911 0.935 63,949 0.9189 3.60%
2023-11-02 0 1.110 1.110 1.120 1.100 1.130 559,000 622,500 1.1136 0.903 0.903 0.911 0.894 0.919 687,455 0.9055 -3.48%
2023-11-01 0 1.150 1.130 1.190 1.140 1.210 226,000 264,040 1.1683 0.935 0.919 0.968 0.927 0.984 277,934 0.9500 0.00%
2023-10-31 0 1.150 1.150 1.220 1.120 1.160 60,000 68,550 1.1425 0.935 0.935 0.992 0.911 0.943 73,788 0.9290 -2.54%
2023-10-30 0 1.180 1.130 1.220 1.180 1.220 60,000 71,340 1.1890 0.960 0.919 0.992 0.960 0.992 73,788 0.9668 -0.84%
2023-10-27 0 1.190 1.190 1.200 1.160 1.200 189,000 223,830 1.1843 0.968 0.968 0.976 0.943 0.976 232,431 0.9630 -0.83%
2023-10-26 0 1.200 1.170 1.200 1.190 1.200 59,000 70,670 1.1978 0.976 0.951 0.976 0.968 0.976 72,558 0.9740 0.00%
2023-10-25 0 1.200 1.200 1.220 1.180 1.200 130,000 153,920 1.1840 0.976 0.976 0.992 0.960 0.976 159,873 0.9628 0.00%
2023-10-24 0 1.200 1.180 1.210 1.180 1.200 124,000 148,230 1.1954 0.976 0.960 0.984 0.960 0.976 152,495 0.9720 0.84%
2023-10-20 0 1.190 1.190 1.200 1.190 1.200 76,000 91,010 1.1975 0.968 0.968 0.976 0.968 0.976 93,464 0.9737 -0.83%
2023-10-19 0 1.200 1.200 1.220 1.190 1.210 111,000 133,190 1.1999 0.976 0.976 0.992 0.968 0.984 136,507 0.9757 0.84%
2023-10-18 0 1.190 1.180 1.200 1.180 1.200 278,000 330,890 1.1903 0.968 0.960 0.976 0.960 0.976 341,883 0.9678 -0.83%
2023-10-17 0 1.200 1.200 1.220 1.200 1.230 32,000 38,430 1.2009 0.976 0.976 0.992 0.976 1.000 39,353 0.9765 0.00%
2023-10-16 0 1.200 1.200 1.210 1.200 1.240 181,000 221,830 1.2256 0.976 0.976 0.984 0.976 1.008 222,593 0.9966 -1.64%
2023-10-13 0 1.220 1.210 1.220 1.190 1.220 16,000 19,340 1.2088 0.992 0.984 0.992 0.968 0.992 19,677 0.9829 0.00%
2023-10-12 0 1.220 1.220 1.230 1.220 1.230 68,000 83,360 1.2259 0.992 0.992 1.000 0.992 1.000 83,626 0.9968 -0.81%
2023-10-11 0 1.230 1.210 1.250 1.200 1.250 205,000 252,990 1.2341 1.000 0.984 1.016 0.976 1.016 252,108 1.0035 1.65%
2023-10-10 0 1.210 1.200 1.210 1.190 1.260 496,000 614,190 1.2383 0.984 0.976 0.984 0.968 1.025 609,978 1.0069 1.68%
2023-10-09 0 1.190 1.180 1.190 1.200 1.240 27,000 32,290 1.1959 0.968 0.960 0.968 0.976 1.008 33,204 0.9725 -0.83%
2023-10-06 0 1.200 1.200 1.210 1.180 1.200 135,000 161,920 1.1994 0.976 0.976 0.984 0.960 0.976 166,022 0.9753 2.56%
2023-10-05 0 1.170 1.170 1.190 1.170 1.230 37,000 44,120 1.1924 0.951 0.951 0.968 0.951 1.000 45,502 0.9696 -0.85%
2023-10-04 0 1.180 1.180 1.190 1.160 1.200 244,000 287,290 1.1774 0.960 0.960 0.968 0.943 0.976 300,070 0.9574 1.72%
2023-10-03 0 1.160 1.140 1.160 1.120 1.190 291,000 333,720 1.1468 0.943 0.927 0.943 0.911 0.968 357,870 0.9325 -0.85%
2023-09-29 0 1.170 1.160 1.170 1.140 1.170 152,000 175,860 1.1570 0.951 0.943 0.951 0.927 0.951 186,929 0.9408 0.00%
2023-09-28 0 1.170 1.160 1.170 1.170 1.200 292,000 345,840 1.1844 0.951 0.943 0.951 0.951 0.976 359,100 0.9631 -0.59%
2023-09-27 0 1.250 1.230 1.250 1.240 1.280 228,000 287,000 1.2588 0.957 0.942 0.957 0.949 0.980 297,784 0.9638 -2.34%
2023-09-26 0 1.280 1.250 1.270 1.280 1.280 4,000 5,120 1.2800 0.980 0.957 0.972 0.980 0.980 5,224 0.9800 0.00%
2023-09-25 0 1.280 1.270 1.280 1.270 1.310 622,000 812,460 1.3062 0.980 0.972 0.980 0.972 1.003 812,375 1.0001 -0.78%
2023-09-22 0 1.290 1.270 1.280 1.260 1.300 114,000 146,020 1.2809 0.988 0.972 0.980 0.965 0.995 148,892 0.9807 2.38%
2023-09-21 0 1.260 1.250 1.260 1.250 1.280 120,000 152,170 1.2681 0.965 0.957 0.965 0.957 0.980 156,728 0.9709 -0.79%
2023-09-20 0 1.270 1.250 1.280 1.240 1.280 310,000 391,080 1.2615 0.972 0.957 0.980 0.949 0.980 404,882 0.9659 3.25%
2023-09-19 0 1.230 1.230 1.240 1.200 1.230 1,743,000 2,115,590 1.2138 0.942 0.942 0.949 0.919 0.942 2,276,479 0.9293 0.82%
2023-09-18 0 1.220 1.220 1.230 1.210 1.240 810,000 994,110 1.2273 0.934 0.934 0.942 0.926 0.949 1,057,916 0.9397 -0.81%
2023-09-15 0 1.230 1.230 1.240 1.230 1.250 623,000 777,230 1.2476 0.942 0.942 0.949 0.942 0.957 813,681 0.9552 0.00%
2023-09-14 0 1.230 1.230 1.240 1.230 1.270 528,000 656,310 1.2430 0.942 0.942 0.949 0.942 0.972 689,605 0.9517 -1.60%
2023-09-13 0 1.250 1.250 1.260 1.220 1.270 994,000 1,252,200 1.2598 0.957 0.957 0.965 0.934 0.972 1,298,233 0.9645 2.46%
2023-09-12 0 1.220 1.220 1.240 1.220 1.260 1,211,000 1,511,200 1.2479 0.934 0.934 0.949 0.934 0.965 1,581,650 0.9555 -1.61%
2023-09-11 0 1.240 1.230 1.250 1.230 1.250 1,053,000 1,305,800 1.2401 0.949 0.942 0.957 0.942 0.957 1,375,291 0.9495 -0.80%
2023-09-07 0 1.250 1.250 1.260 1.250 1.290 1,591,000 2,015,520 1.2668 0.957 0.957 0.965 0.957 0.988 2,077,957 0.9700 -0.79%
2023-09-06 0 1.260 1.260 1.270 1.250 1.280 1,816,000 2,304,710 1.2691 0.965 0.965 0.972 0.957 0.980 2,371,822 0.9717 -3.08%
2023-09-05 0 1.300 1.300 1.320 1.300 1.350 1,046,000 1,397,210 1.3358 0.995 0.995 1.011 0.995 1.034 1,366,149 1.0227 -4.41%
2023-09-04 0 1.360 1.340 1.360 1.340 1.370 619,000 840,780 1.3583 1.041 1.026 1.041 1.026 1.049 808,457 1.0400 3.03%
2023-08-31 0 1.320 1.320 1.350 1.300 1.370 694,000 928,070 1.3373 1.011 1.011 1.034 0.995 1.049 906,412 1.0239 0.76%
2023-08-30 0 1.310 1.300 1.320 1.230 1.310 660,000 841,490 1.2750 1.003 0.995 1.011 0.942 1.003 862,006 0.9762 2.34%
2023-08-29 0 1.280 1.270 1.290 1.150 1.280 2,464,000 3,009,490 1.2214 0.980 0.972 0.988 0.881 0.980 3,218,156 0.9352 16.36%
2023-08-28 0 1.100 1.080 1.100 1.090 1.150 851,000 941,290 1.1061 0.842 0.827 0.842 0.835 0.881 1,111,465 0.8469 -1.79%
2023-08-25 0 1.120 1.090 1.110 1.090 1.120 172,000 188,040 1.0933 0.858 0.835 0.850 0.835 0.858 224,644 0.8371 2.75%
2023-08-24 0 1.090 1.090 1.130 1.090 1.130 176,000 195,290 1.1096 0.835 0.835 0.865 0.835 0.865 229,868 0.8496 -0.91%
2023-08-23 0 1.100 1.100 1.120 1.100 1.130 258,000 285,780 1.1077 0.842 0.842 0.858 0.842 0.865 336,966 0.8481 0.00%
2023-08-22 0 1.100 1.090 1.100 1.090 1.130 105,000 114,600 1.0914 0.842 0.835 0.842 0.835 0.865 137,137 0.8357 0.92%
2023-08-21 0 1.090 1.090 1.100 1.090 1.120 130,000 142,650 1.0973 0.835 0.835 0.842 0.835 0.858 169,789 0.8402 0.00%
2023-08-18 0 1.090 1.090 1.130 1.090 1.120 348,000 385,660 1.1082 0.835 0.835 0.865 0.835 0.858 454,512 0.8485 -0.91%
2023-08-17 0 1.100 1.100 1.120 1.080 1.130 275,000 300,970 1.0944 0.842 0.842 0.858 0.827 0.865 359,169 0.8380 -0.90%
2023-08-16 0 1.110 1.090 1.110 1.090 1.190 384,000 424,540 1.1056 0.850 0.835 0.850 0.835 0.911 501,531 0.8465 -1.77%
2023-08-15 0 1.130 1.100 1.130 1.090 1.150 500,000 557,830 1.1157 0.865 0.842 0.865 0.835 0.881 653,035 0.8542 -0.88%
2023-08-14 0 1.140 1.140 1.150 1.110 1.160 212,000 239,880 1.1315 0.873 0.873 0.881 0.850 0.888 276,887 0.8663 0.88%
2023-08-11 0 1.130 1.140 1.160 1.130 1.190 73,000 82,640 1.1321 0.865 0.873 0.888 0.865 0.911 95,343 0.8668 -5.04%
2023-08-10 0 1.190 1.190 1.200 1.160 1.220 420,000 506,770 1.2066 0.911 0.911 0.919 0.888 0.934 548,549 0.9238 4.39%
2023-08-09 0 1.140 1.140 1.150 1.130 1.180 199,000 228,750 1.1495 0.873 0.873 0.881 0.865 0.903 259,908 0.8801 0.88%
2023-08-08 0 1.130 1.120 1.160 1.100 1.200 1,080,000 1,233,750 1.1424 0.865 0.858 0.888 0.842 0.919 1,410,555 0.8747 -8.13%
2023-08-07 0 1.230 1.210 1.230 1.200 1.290 452,000 556,380 1.2309 0.942 0.926 0.942 0.919 0.988 590,343 0.9425 0.00%
2023-08-04 0 1.230 1.230 1.270 1.210 1.290 556,000 692,630 1.2457 0.942 0.942 0.972 0.926 0.988 726,175 0.9538 0.00%
2023-08-03 0 1.230 1.200 1.230 1.190 1.230 348,000 423,040 1.2156 0.942 0.919 0.942 0.911 0.942 454,512 0.9308 3.36%
2023-08-02 0 1.190 1.190 1.210 1.180 1.230 390,000 471,970 1.2102 0.911 0.911 0.926 0.903 0.942 509,367 0.9266 0.85%
2023-08-01 0 1.180 1.180 1.200 1.160 1.230 746,000 886,900 1.1889 0.903 0.903 0.919 0.888 0.942 974,328 0.9103 -2.48%
2023-07-31 0 1.210 1.190 1.210 1.170 1.250 1,861,000 2,255,030 1.2117 0.926 0.911 0.926 0.896 0.957 2,430,596 0.9278 7.08%
2023-07-28 0 1.130 1.130 1.150 1.050 1.160 4,640,000 5,021,290 1.0822 0.865 0.865 0.881 0.804 0.888 6,060,163 0.8286 8.65%
2023-07-27 0 1.040 1.040 1.050 1.030 1.100 6,575,000 6,904,120 1.0501 0.796 0.796 0.804 0.789 0.842 8,587,408 0.8040 0.97%
2023-07-26 0 1.030 1.030 1.080 1.030 1.100 917,000 958,930 1.0457 0.789 0.789 0.827 0.789 0.842 1,197,666 0.8007 -3.74%
2023-07-25 0 1.070 1.060 1.070 1.060 1.180 1,872,000 2,031,770 1.0853 0.819 0.812 0.819 0.812 0.903 2,444,962 0.8310 0.00%
2023-07-24 0 1.070 1.060 1.100 1.050 1.120 306,000 335,360 1.0959 0.819 0.812 0.842 0.804 0.858 399,657 0.8391 -5.31%
2023-07-21 0 1.130 1.120 1.160 1.130 1.170 126,000 144,010 1.1429 0.865 0.858 0.888 0.865 0.896 164,565 0.8751 -3.42%
2023-07-20 0 1.170 1.150 1.170 1.150 1.190 121,000 140,250 1.1591 0.896 0.881 0.896 0.881 0.911 158,034 0.8875 0.00%
2023-07-19 0 1.170 1.150 1.190 1.170 1.170 52,000 60,840 1.1700 0.896 0.881 0.911 0.896 0.896 67,916 0.8958 0.00%
2023-07-18 0 1.170 1.110 1.180 1.150 1.210 298,000 350,080 1.1748 0.896 0.850 0.903 0.881 0.926 389,209 0.8995 -3.31%
2023-07-14 0 1.210 1.200 1.210 1.200 1.260 252,000 306,340 1.2156 0.926 0.919 0.926 0.919 0.965 329,130 0.9308 -4.72%
2023-07-13 0 1.270 1.220 1.270 1.210 1.290 42,000 53,420 1.2719 0.972 0.934 0.972 0.926 0.988 54,855 0.9738 0.00%
2023-07-12 0 1.270 1.230 1.270 - - 0 0 - 0.972 0.942 0.972 - - 0 - 0.00%
2023-07-11 0 1.270 1.210 1.270 1.210 1.380 69,000 84,700 1.2275 0.972 0.926 0.972 0.926 1.057 90,119 0.9399 4.96%
2023-07-10 0 1.210 1.210 1.240 1.200 1.240 61,000 74,730 1.2251 0.926 0.926 0.949 0.919 0.949 79,670 0.9380 -2.42%
2023-07-07 0 1.240 1.240 1.270 1.230 1.270 57,000 71,080 1.2470 0.949 0.949 0.972 0.942 0.972 74,446 0.9548 -1.59%
2023-07-06 0 1.260 1.220 1.260 1.240 1.270 112,000 139,980 1.2498 0.965 0.934 0.965 0.949 0.972 146,280 0.9569 0.80%
2023-07-05 0 1.250 1.250 1.270 1.250 1.290 77,000 97,850 1.2708 0.957 0.957 0.972 0.957 0.988 100,567 0.9730 -2.34%
2023-07-04 0 1.280 1.270 1.290 1.270 1.290 69,000 88,440 1.2817 0.980 0.972 0.988 0.972 0.988 90,119 0.9814 -1.54%
2023-07-03 0 1.300 1.280 1.300 1.260 1.310 442,000 567,480 1.2839 0.995 0.980 0.995 0.965 1.003 577,283 0.9830 -0.76%
2023-06-30 0 1.310 1.310 1.340 1.310 1.330 133,000 176,400 1.3263 1.003 1.003 1.026 1.003 1.018 173,707 1.0155 -2.24%
2023-06-29 0 1.340 1.290 1.340 1.340 1.350 30,000 40,290 1.3430 1.026 0.988 1.026 1.026 1.034 39,182 1.0283 -0.74%
2023-06-28 0 1.350 1.300 1.370 1.330 1.370 40,000 54,380 1.3595 1.034 0.995 1.049 1.018 1.049 52,243 1.0409 1.50%
2023-06-27 0 1.330 1.310 1.370 1.320 1.330 12,000 15,940 1.3283 1.018 1.003 1.049 1.011 1.018 15,673 1.0170 -3.62%
2023-06-26 0 1.380 1.320 1.380 - - 0 0 - 1.057 1.011 1.057 - - 0 - -0.72%
2023-06-23 0 1.390 1.310 1.390 - - 0 0 - 1.064 1.003 1.064 - - 0 - 0.00%
2023-06-21 0 1.390 1.310 1.390 1.400 1.400 29,000 40,600 1.4000 1.064 1.003 1.064 1.072 1.072 37,876 1.0719 0.72%
2023-06-20 0 1.380 1.310 1.400 1.380 1.450 3,000 4,230 1.4100 1.057 1.003 1.072 1.057 1.110 3,918 1.0796 0.86%
2023-06-19 0 1.500 1.470 1.510 1.470 1.550 615,000 936,640 1.5230 1.048 1.027 1.055 1.027 1.083 880,545 1.0637 -3.23%
2023-06-16 0 1.550 1.530 1.550 1.520 1.550 91,000 140,430 1.5432 1.083 1.069 1.083 1.062 1.083 130,292 1.0778 0.65%
2023-06-15 0 1.540 1.470 1.550 1.500 1.550 134,000 206,440 1.5406 1.076 1.027 1.083 1.048 1.083 191,859 1.0760 0.00%
2023-06-14 0 1.540 1.520 1.540 1.540 1.550 8,000 12,370 1.5463 1.076 1.062 1.076 1.076 1.083 11,454 1.0799 -0.65%
2023-06-13 0 1.550 1.540 1.560 1.540 1.580 35,000 54,280 1.5509 1.083 1.076 1.090 1.076 1.104 50,112 1.0832 -1.90%
2023-06-12 0 1.580 1.560 1.580 - - 0 0 - 1.104 1.090 1.104 - - 0 - -0.63%
2023-06-09 0 1.590 1.560 1.590 1.550 1.590 34,000 53,610 1.5768 1.111 1.090 1.111 1.083 1.111 48,681 1.1013 -1.24%
2023-06-08 0 1.610 1.570 1.630 1.550 1.630 219,000 349,410 1.5955 1.124 1.097 1.138 1.083 1.138 313,560 1.1143 -1.23%
2023-06-07 0 1.630 1.610 1.640 1.600 1.650 48,000 78,920 1.6442 1.138 1.124 1.145 1.117 1.152 68,725 1.1483 -3.55%
2023-06-06 0 1.690 1.560 1.690 1.650 1.690 24,000 40,380 1.6825 1.180 1.090 1.180 1.152 1.180 34,363 1.1751 4.32%
2023-06-05 0 1.620 1.620 1.650 1.560 1.600 17,000 27,420 1.6129 1.131 1.131 1.152 1.090 1.117 24,340 1.1265 3.85%
2023-06-02 0 1.560 1.560 1.680 1.550 1.600 18,000 28,660 1.5922 1.090 1.090 1.173 1.083 1.117 25,772 1.1121 6.12%
2023-06-01 0 1.470 1.470 1.600 1.470 1.530 12,000 18,370 1.5308 1.027 1.027 1.117 1.027 1.069 17,181 1.0692 -3.92%
2023-05-31 0 1.530 1.480 1.550 1.530 1.540 209,000 321,350 1.5376 1.069 1.034 1.083 1.069 1.076 299,242 1.0739 -4.38%
2023-05-30 0 1.600 1.500 1.690 - - 0 0 - 1.117 1.048 1.180 - - 0 - 0.00%
2023-05-29 0 1.600 1.570 1.690 - - 0 0 - 1.117 1.097 1.180 - - 0 - 0.00%
2023-05-25 0 1.600 1.570 1.700 1.570 1.600 10,000 15,970 1.5970 1.117 1.097 1.187 1.097 1.117 14,318 1.1154 -3.03%
2023-05-24 0 1.650 1.600 1.660 - - 0 0 - 1.152 1.117 1.159 - - 0 - -0.60%
2023-05-23 0 1.660 1.600 1.780 - - 0 0 - 1.159 1.117 1.243 - - 0 - 0.00%
2023-05-22 0 1.660 1.620 1.660 1.600 1.670 31,000 50,580 1.6316 1.159 1.131 1.159 1.117 1.166 44,385 1.1396 3.75%
2023-05-19 0 1.600 1.600 1.690 1.600 1.610 51,000 81,690 1.6018 1.117 1.117 1.180 1.117 1.124 73,021 1.1187 -1.84%
2023-05-18 0 1.630 1.600 1.690 - - 0 0 - 1.138 1.117 1.180 - - 0 - 0.00%
2023-05-17 0 1.630 1.600 1.630 - - 0 0 - 1.138 1.117 1.138 - - 0 - 0.00%
2023-05-16 0 1.630 1.600 1.710 - - 0 0 - 1.138 1.117 1.194 - - 0 - 0.00%
2023-05-15 0 1.630 1.620 1.710 - - 0 0 - 1.138 1.131 1.194 - - 0 - 0.00%
2023-05-12 0 1.630 1.620 1.700 - - 0 0 - 1.138 1.131 1.187 - - 0 - 0.00%
2023-05-11 0 1.630 1.610 1.710 - - 0 0 - 1.138 1.124 1.194 - - 0 - 0.00%
2023-05-10 0 1.630 1.620 1.710 1.630 1.630 3,000 4,870 1.6233 1.138 1.131 1.194 1.138 1.138 4,295 1.1338 0.00%
2023-05-09 0 1.630 1.600 1.700 1.610 1.700 41,000 67,420 1.6444 1.138 1.117 1.187 1.124 1.187 58,703 1.1485 -4.12%
2023-05-08 0 1.700 1.640 1.700 1.640 1.710 73,000 124,090 1.6999 1.187 1.145 1.187 1.145 1.194 104,520 1.1872 1.19%
2023-05-05 0 1.680 1.620 1.700 1.680 1.700 14,000 23,680 1.6914 1.173 1.131 1.187 1.173 1.187 20,045 1.1813 0.00%
2023-05-04 0 1.680 1.680 1.710 1.680 1.680 3,000 5,040 1.6800 1.173 1.173 1.194 1.173 1.173 4,295 1.1734 0.00%
2023-05-03 0 1.680 1.680 1.710 1.680 1.710 3,000 5,100 1.7000 1.173 1.173 1.194 1.173 1.194 4,295 1.1873 -1.75%
2023-05-02 0 1.710 1.680 1.710 - - 0 0 - 1.194 1.173 1.194 - - 0 - 0.00%
2023-04-28 0 1.710 1.700 1.780 - - 0 0 - 1.194 1.187 1.243 - - 0 - 0.00%
2023-04-27 0 1.710 1.680 1.780 - - 1,000 1,710 1.7100 1.194 1.173 1.243 - - 1,432 1.1943 0.00%
2023-04-26 0 1.710 1.710 1.760 1.710 1.750 74,000 128,980 1.7430 1.194 1.194 1.229 1.194 1.222 105,952 1.2173 0.00%
2023-04-25 0 1.710 1.550 1.700 1.710 1.710 75,000 128,250 1.7100 1.194 1.083 1.187 1.194 1.194 107,383 1.1943 -0.58%
2023-04-24 0 1.720 - 1.750 1.710 1.720 28,000 47,980 1.7136 1.201 - 1.222 1.194 1.201 40,090 1.1968 -1.15%
2023-04-21 0 1.740 1.720 1.740 1.710 1.750 40,000 69,510 1.7378 1.215 1.201 1.215 1.194 1.222 57,271 1.2137 1.16%
2023-04-20 0 1.720 1.720 1.790 1.710 1.710 11,000 18,870 1.7155 1.201 1.201 1.250 1.194 1.194 15,750 1.1981 0.58%
2023-04-19 0 1.710 1.710 1.760 1.710 1.720 25,000 42,860 1.7144 1.194 1.194 1.229 1.194 1.201 35,794 1.1974 0.00%
2023-04-18 0 1.710 1.710 1.730 1.710 1.720 84,000 143,750 1.7113 1.194 1.194 1.208 1.194 1.201 120,270 1.1952 0.00%
2023-04-17 0 1.710 1.710 1.750 1.710 1.740 115,000 197,080 1.7137 1.194 1.194 1.222 1.194 1.215 164,655 1.1969 -0.58%
2023-04-14 0 1.720 1.720 1.800 - - 0 0 - 1.201 1.201 1.257 - - 0 - 0.00%
2023-04-13 0 1.720 1.720 1.780 1.720 1.750 52,000 90,230 1.7352 1.201 1.201 1.243 1.201 1.222 74,453 1.2119 0.58%
2023-04-12 0 1.710 1.710 1.740 1.660 1.710 142,000 239,230 1.6847 1.194 1.194 1.215 1.159 1.194 203,313 1.1767 5.56%
2023-04-11 0 1.620 1.560 1.620 1.470 1.630 59,000 93,250 1.5805 1.131 1.090 1.131 1.027 1.138 84,475 1.1039 10.20%
2023-04-06 0 1.470 1.470 1.500 1.440 1.490 147,000 213,900 1.4551 1.027 1.027 1.048 1.006 1.041 210,472 1.0163 0.00%
2023-04-04 0 1.470 1.460 1.480 1.430 1.470 64,000 92,970 1.4527 1.027 1.020 1.034 0.999 1.027 91,634 1.0146 2.80%
2023-04-03 0 1.430 1.410 1.440 1.390 1.430 155,000 219,090 1.4135 0.999 0.985 1.006 0.971 0.999 221,926 0.9872 -0.69%
2023-03-31 0 1.440 1.410 1.440 1.410 1.490 252,000 366,740 1.4553 1.006 0.985 1.006 0.985 1.041 360,809 1.0164 -0.69%
2023-03-30 0 1.450 1.410 1.450 1.400 1.500 336,000 486,400 1.4476 1.013 0.985 1.013 0.978 1.048 481,078 1.0111 2.11%
2023-03-29 0 1.420 1.380 1.420 1.360 1.430 466,000 648,340 1.3913 0.992 0.964 0.992 0.950 0.999 667,209 0.9717 -2.07%
2023-03-28 0 1.450 1.430 1.450 1.420 1.550 350,000 518,420 1.4812 1.013 0.999 1.013 0.992 1.083 501,123 1.0345 -9.37%
2023-03-27 0 1.600 1.530 1.690 1.530 1.600 76,000 120,460 1.5850 1.117 1.069 1.180 1.069 1.117 108,815 1.1070 1.91%
2023-03-24 0 1.570 1.530 1.570 1.530 1.570 29,000 44,700 1.5414 1.097 1.069 1.097 1.069 1.097 41,522 1.0765 2.61%
2023-03-23 0 1.530 1.510 1.570 1.500 1.530 81,000 122,570 1.5132 1.069 1.055 1.097 1.048 1.069 115,974 1.0569 10.07%
2023-03-22 0 1.390 1.390 1.470 1.390 1.470 33,000 47,650 1.4439 0.971 0.971 1.027 0.971 1.027 47,249 1.0085 -0.71%
2023-03-21 0 1.400 1.400 1.540 1.380 1.400 28,000 39,160 1.3986 0.978 0.978 1.076 0.964 0.978 40,090 0.9768 3.70%
2023-03-20 0 1.350 1.350 1.460 1.350 1.420 29,000 40,490 1.3962 0.943 0.943 1.020 0.943 0.992 41,522 0.9752 0.75%
2023-03-17 0 1.340 1.340 1.400 1.300 1.390 16,000 21,870 1.3669 0.936 0.936 0.978 0.908 0.971 22,908 0.9547 1.52%
2023-03-16 0 1.320 1.310 1.400 1.320 1.320 3,000 3,960 1.3200 0.922 0.915 0.978 0.922 0.922 4,295 0.9219 0.00%
2023-03-15 0 1.320 1.320 1.400 1.320 1.320 1,000 1,320 1.3200 0.922 0.922 0.978 0.922 0.922 1,432 0.9219 2.33%
2023-03-14 0 1.290 1.280 1.400 1.290 1.300 16,000 20,750 1.2969 0.901 0.894 0.978 0.901 0.908 22,908 0.9058 -3.73%
2023-03-13 0 1.340 1.250 1.340 - - 0 0 - 0.936 0.873 0.936 - - 0 - 0.00%
2023-03-10 0 1.340 1.250 1.350 1.260 1.340 73,000 97,160 1.3310 0.936 0.873 0.943 0.880 0.936 104,520 0.9296 6.35%
2023-03-09 0 1.260 1.260 1.400 1.250 1.260 2,000 2,510 1.2550 0.880 0.880 0.978 0.873 0.880 2,864 0.8765 -3.08%
2023-03-08 0 1.300 1.220 1.450 1.300 1.300 7,000 9,100 1.3000 0.908 0.852 1.013 0.908 0.908 10,022 0.9080 0.00%
2023-03-07 0 1.300 1.300 1.450 1.300 1.340 102,000 132,880 1.3027 0.908 0.908 1.013 0.908 0.936 146,042 0.9099 -2.99%
2023-03-06 0 1.340 1.340 1.460 - - 0 0 - 0.936 0.936 1.020 - - 0 - 0.00%
2023-03-03 0 1.340 1.340 1.440 1.340 1.340 12,000 16,080 1.3400 0.936 0.936 1.006 0.936 0.936 17,181 0.9359 -1.47%
2023-03-02 0 1.360 1.340 1.370 1.360 1.360 9,000 12,240 1.3600 0.950 0.936 0.957 0.950 0.950 12,886 0.9499 3.03%
2023-03-01 0 1.320 1.330 1.480 1.450 1.450 100,000 145,000 1.4500 0.922 0.929 1.034 1.013 1.013 143,178 1.0127 1.54%
2023-02-28 0 1.300 1.300 1.310 1.300 1.310 18,000 23,540 1.3078 0.908 0.908 0.915 0.908 0.915 25,772 0.9134 -0.76%
2023-02-27 0 1.310 1.310 1.400 1.310 1.330 44,000 58,460 1.3286 0.915 0.915 0.978 0.915 0.929 62,998 0.9280 -1.50%
2023-02-24 0 1.330 1.330 1.370 1.300 1.370 103,000 138,430 1.3440 0.929 0.929 0.957 0.908 0.957 147,473 0.9387 -3.62%
2023-02-23 0 1.380 1.370 1.390 1.370 1.390 51,000 70,480 1.3820 0.964 0.957 0.971 0.957 0.971 73,021 0.9652 -0.72%
2023-02-22 0 1.390 1.390 1.400 1.390 1.390 28,000 38,920 1.3900 0.971 0.971 0.978 0.971 0.971 40,090 0.9708 -0.71%
2023-02-21 0 1.400 1.390 1.410 - - 0 0 - 0.978 0.971 0.985 - - 0 - 0.00%
2023-02-20 0 1.400 1.390 1.420 1.390 1.400 37,000 51,780 1.3995 0.978 0.971 0.992 0.971 0.978 52,976 0.9774 0.00%
2023-02-17 0 1.400 1.400 1.420 - - 0 0 - 0.978 0.978 0.992 - - 0 - 0.00%
2023-02-16 0 1.400 1.400 1.430 - - 0 0 - 0.978 0.978 0.999 - - 0 - 0.00%
2023-02-15 0 1.400 1.400 1.420 1.400 1.400 31,000 43,400 1.4000 0.978 0.978 0.992 0.978 0.978 44,385 0.9778 0.00%
2023-02-14 0 1.400 1.400 1.410 1.400 1.400 2,000 2,800 1.4000 0.978 0.978 0.985 0.978 0.978 2,864 0.9778 -0.71%
2023-02-13 0 1.410 1.400 1.450 1.400 1.470 55,000 78,700 1.4309 0.985 0.978 1.013 0.978 1.027 78,748 0.9994 -1.40%
2023-02-10 0 1.430 1.400 1.450 - - 0 0 - 0.999 0.978 1.013 - - 0 - 0.00%
2023-02-09 0 1.430 1.430 1.480 1.390 1.430 302,000 428,700 1.4195 0.999 0.999 1.034 0.971 0.999 432,398 0.9914 2.14%
2023-02-08 0 1.400 1.400 1.420 1.400 1.420 657,000 923,400 1.4055 0.978 0.978 0.992 0.978 0.992 940,679 0.9816 -1.41%
2023-02-07 0 1.420 1.420 1.460 1.420 1.460 74,000 107,220 1.4489 0.992 0.992 1.020 0.992 1.020 105,952 1.0120 0.00%
2023-02-06 0 1.420 1.420 1.550 1.410 1.410 6,000 8,460 1.4100 0.992 0.992 1.083 0.985 0.985 8,591 0.9848 -4.05%
2023-02-03 0 1.480 1.410 1.640 - - 0 0 - 1.034 0.985 1.145 - - 0 - 0.00%
2023-02-02 0 1.480 1.480 1.510 1.480 1.480 2,000 2,960 1.4800 1.034 1.034 1.055 1.034 1.034 2,864 1.0337 0.00%
2023-02-01 0 1.480 1.470 1.530 1.450 1.520 254,000 374,310 1.4737 1.034 1.027 1.069 1.013 1.062 363,672 1.0293 -1.99%
2023-01-31 0 1.510 1.500 1.650 1.510 1.540 38,000 57,700 1.5184 1.055 1.048 1.152 1.055 1.076 54,408 1.0605 -1.31%
2023-01-30 0 1.530 1.530 1.690 1.500 1.560 96,000 147,710 1.5386 1.069 1.069 1.180 1.048 1.090 137,451 1.0746 -3.16%
2023-01-27 0 1.580 1.580 1.690 1.570 1.580 13,000 20,460 1.5738 1.104 1.104 1.180 1.097 1.104 18,613 1.0992 0.00%
2023-01-26 0 1.580 1.580 1.670 1.580 1.590 2,000 3,170 1.5850 1.104 1.104 1.166 1.104 1.111 2,864 1.1070 0.00%
2023-01-20 0 1.580 1.580 1.690 1.560 1.560 2,000 3,140 1.5700 1.104 1.104 1.180 1.090 1.090 2,864 1.0965 1.28%
2023-01-19 0 1.560 1.550 1.670 1.560 1.560 6,000 9,360 1.5600 1.090 1.083 1.166 1.090 1.090 8,591 1.0896 1.96%
2023-01-18 0 1.530 1.510 1.690 1.530 1.590 66,000 103,720 1.5715 1.069 1.055 1.180 1.069 1.111 94,497 1.0976 -3.77%
2023-01-17 0 1.590 1.570 1.660 1.590 1.680 16,000 26,030 1.6269 1.111 1.097 1.159 1.111 1.173 22,908 1.1363 -3.05%
2023-01-16 0 1.640 1.570 1.640 1.550 1.680 90,000 147,480 1.6387 1.145 1.097 1.145 1.083 1.173 128,860 1.1445 7.19%
2023-01-13 0 1.530 1.530 1.690 - - 0 0 - 1.069 1.069 1.180 - - 0 - 0.66%
2023-01-12 0 1.520 1.520 1.560 1.520 1.530 20,000 30,520 1.5260 1.062 1.062 1.090 1.062 1.069 28,636 1.0658 -5.00%
2023-01-11 0 1.600 1.520 1.650 1.600 1.600 2,000 3,200 1.6000 1.117 1.062 1.152 1.117 1.117 2,864 1.1175 1.91%
2023-01-10 0 1.570 1.570 1.630 - - 0 0 - 1.097 1.097 1.138 - - 0 - 0.00%
2023-01-09 0 1.570 1.510 1.660 1.550 1.610 470,000 742,980 1.5808 1.097 1.055 1.159 1.083 1.124 672,937 1.1041 3.97%
2023-01-06 0 1.510 1.480 1.600 1.470 1.590 580,000 883,070 1.5225 1.055 1.034 1.117 1.027 1.111 830,432 1.0634 2.03%
2023-01-05 0 1.480 1.480 1.570 1.460 1.480 27,000 39,440 1.4607 1.034 1.034 1.097 1.020 1.034 38,658 1.0202 2.07%
2023-01-04 0 1.450 1.400 1.450 1.350 1.450 87,000 119,150 1.3695 1.013 0.978 1.013 0.943 1.013 124,565 0.9565 7.41%
2023-01-03 0 1.350 1.350 1.450 1.340 1.340 21,000 28,140 1.3400 0.943 0.943 1.013 0.936 0.936 30,067 0.9359 0.75%
2022-12-30 0 1.340 1.340 1.380 1.190 1.380 32,000 40,960 1.2800 0.936 0.936 0.964 0.831 0.964 45,817 0.8940 -3.60%
2022-12-29 0 1.390 1.050 1.400 1.410 1.450 119,000 170,470 1.4325 0.971 0.733 0.978 0.985 1.013 170,382 1.0005 -2.11%
2022-12-28 0 1.420 1.420 1.440 1.420 1.440 31,000 44,580 1.4381 0.992 0.992 1.006 0.992 1.006 44,385 1.0044 -2.07%
2022-12-23 0 1.450 1.450 1.580 1.450 1.450 1,000 1,450 1.4500 1.013 1.013 1.104 1.013 1.013 1,432 1.0127 0.00%
2022-12-22 0 1.450 1.450 1.530 1.450 1.450 2,000 2,900 1.4500 1.013 1.013 1.069 1.013 1.013 2,864 1.0127 0.69%
2022-12-21 0 1.440 1.440 1.580 1.440 1.440 2,000 2,880 1.4400 1.006 1.006 1.104 1.006 1.006 2,864 1.0057 1.41%
2022-12-20 0 1.420 1.420 1.580 1.420 1.450 14,000 20,180 1.4414 0.992 0.992 1.104 0.992 1.013 20,045 1.0067 0.00%
2022-12-19 0 1.420 1.420 1.490 1.420 1.420 2,000 2,840 1.4200 0.992 0.992 1.041 0.992 0.992 2,864 0.9918 -4.70%
2022-12-16 0 1.490 1.490 1.500 1.410 1.490 43,000 63,080 1.4670 1.041 1.041 1.048 0.985 1.041 61,567 1.0246 0.00%
2022-12-15 0 1.490 1.410 1.420 - - 0 0 - 1.041 0.985 0.992 - - 0 - 0.00%
2022-12-14 0 1.490 1.410 1.420 1.470 1.500 29,000 43,220 1.4903 1.041 0.985 0.992 1.027 1.048 41,522 1.0409 0.00%
2022-12-13 0 1.490 1.490 1.590 1.460 1.490 14,000 20,670 1.4764 1.041 1.041 1.111 1.020 1.041 20,045 1.0312 0.00%
2022-12-12 0 1.490 1.490 1.580 1.490 1.520 60,000 90,870 1.5145 1.041 1.041 1.104 1.041 1.062 85,907 1.0578 -6.29%
2022-12-09 0 1.590 1.580 1.710 1.500 1.600 178,000 276,410 1.5529 1.111 1.104 1.194 1.048 1.117 254,857 1.0846 3.25%
2022-12-08 0 1.540 1.460 1.540 1.370 1.540 22,000 32,620 1.4827 1.076 1.020 1.076 0.957 1.076 31,499 1.0356 3.36%
2022-12-07 0 1.490 1.390 1.490 - - 0 0 - 1.041 0.971 1.041 - - 0 - -0.67%
2022-12-06 0 1.500 1.500 1.540 1.460 1.540 22,000 32,870 1.4941 1.048 1.048 1.076 1.020 1.076 31,499 1.0435 1.35%
2022-12-05 0 1.480 1.460 1.550 1.350 1.560 115,000 161,310 1.4027 1.034 1.020 1.083 0.943 1.090 164,655 0.9797 9.63%
2022-12-02 0 1.350 1.330 1.390 1.320 1.350 142,000 191,280 1.3470 0.943 0.929 0.971 0.922 0.943 203,313 0.9408 -2.17%
2022-12-01 0 1.380 1.330 1.400 1.380 1.410 60,000 83,700 1.3950 0.964 0.929 0.978 0.964 0.985 85,907 0.9743 3.76%
2022-11-30 0 1.330 1.310 1.370 - - 0 0 - 0.929 0.915 0.957 - - 0 - 0.00%
2022-11-29 0 1.330 1.330 1.350 1.250 1.380 109,000 143,970 1.3208 0.929 0.929 0.943 0.873 0.964 156,064 0.9225 8.13%
2022-11-28 0 1.230 1.230 1.320 1.210 1.220 11,000 13,390 1.2173 0.859 0.859 0.922 0.845 0.852 15,750 0.8502 0.00%
2022-11-25 0 1.230 1.230 1.380 1.220 1.230 2,000 2,450 1.2250 0.859 0.859 0.964 0.852 0.859 2,864 0.8556 0.82%
2022-11-24 0 1.220 1.220 1.250 1.190 1.250 74,000 90,780 1.2268 0.852 0.852 0.873 0.831 0.873 105,952 0.8568 -0.81%
2022-11-23 0 1.230 1.230 1.320 1.220 1.220 1,000 1,220 1.2200 0.859 0.859 0.922 0.852 0.852 1,432 0.8521 1.65%
2022-11-22 0 1.210 1.210 1.280 1.190 1.280 10,000 12,370 1.2370 0.845 0.845 0.894 0.831 0.894 14,318 0.8640 0.00%
2022-11-21 0 1.210 1.210 1.270 - - 0 0 - 0.845 0.845 0.887 - - 0 - 0.00%
2022-11-18 0 1.210 1.210 1.310 0.700 1.410 25,000 32,240 1.2896 0.845 0.845 0.915 0.489 0.985 35,794 0.9007 -6.20%
2022-11-17 0 1.290 1.170 1.390 - - 0 0 - 0.901 0.817 0.971 - - 0 - 0.00%
2022-11-16 0 1.290 1.290 1.380 1.290 1.350 67,000 87,390 1.3043 0.901 0.901 0.964 0.901 0.943 95,929 0.9110 0.00%
2022-11-15 0 1.290 1.290 1.390 1.140 1.290 18,000 22,640 1.2578 0.901 0.901 0.971 0.796 0.901 25,772 0.8785 9.32%
2022-11-14 0 1.180 1.180 1.340 1.160 1.270 53,000 65,730 1.2402 0.824 0.824 0.936 0.810 0.887 75,884 0.8662 1.72%
2022-11-11 0 1.160 1.090 1.170 1.000 1.170 44,000 45,870 1.0425 0.810 0.761 0.817 0.698 0.817 62,998 0.7281 11.54%
2022-11-10 0 1.040 0.980 1.040 - - 0 0 - 0.726 0.684 0.726 - - 0 - -0.95%
2022-11-09 0 1.050 1.010 1.050 0.960 1.090 105,000 107,790 1.0266 0.733 0.705 0.733 0.670 0.761 150,337 0.7170 9.37%
2022-11-08 0 0.960 0.960 0.970 0.950 0.960 69,000 66,040 0.9571 0.670 0.670 0.677 0.664 0.670 98,793 0.6685 3.23%
2022-11-07 0 0.930 0.930 0.950 0.900 0.930 91,000 83,780 0.9207 0.650 0.650 0.664 0.629 0.650 130,292 0.6430 1.09%
2022-11-04 0 0.920 0.880 0.920 0.860 0.920 149,000 132,790 0.8912 0.643 0.615 0.643 0.601 0.643 213,335 0.6224 6.98%
2022-11-03 0 0.860 0.840 0.880 - - 0 0 - 0.601 0.587 0.615 - - 0 - 0.00%
2022-11-02 0 0.860 0.860 0.870 0.850 0.870 99,000 85,990 0.8686 0.601 0.601 0.608 0.594 0.608 141,746 0.6066 -2.27%
2022-11-01 0 0.880 0.850 0.900 0.870 0.880 260,000 228,380 0.8784 0.615 0.594 0.629 0.608 0.615 372,263 0.6135 0.00%
2022-10-31 0 0.880 0.840 0.880 0.820 0.900 46,000 39,490 0.8585 0.615 0.587 0.615 0.573 0.629 65,862 0.5996 1.15%
2022-10-28 0 0.870 0.830 0.920 0.840 0.870 3,000 2,550 0.8500 0.608 0.580 0.643 0.587 0.608 4,295 0.5937 -1.14%
2022-10-27 0 0.880 0.880 0.930 0.880 0.940 74,000 66,710 0.9015 0.615 0.615 0.650 0.615 0.657 105,952 0.6296 -2.22%
2022-10-26 0 0.900 0.900 0.920 0.900 0.950 238,000 218,260 0.9171 0.629 0.629 0.643 0.629 0.664 340,764 0.6405 -4.26%
2022-10-25 0 0.940 0.930 0.940 0.940 0.970 107,000 101,210 0.9459 0.657 0.650 0.657 0.657 0.677 153,200 0.6606 -2.08%
2022-10-24 0 0.960 0.960 1.020 0.960 1.010 240,000 236,490 0.9854 0.670 0.670 0.712 0.670 0.705 343,627 0.6882 -11.93%
2022-10-21 0 1.090 1.010 1.100 1.000 1.090 93,000 95,360 1.0254 0.761 0.705 0.768 0.698 0.761 133,156 0.7162 7.92%
2022-10-20 0 1.010 1.010 1.060 1.000 1.100 73,000 73,310 1.0042 0.705 0.705 0.740 0.698 0.768 104,520 0.7014 -3.81%
2022-10-19 0 1.050 1.050 1.100 1.000 1.110 187,000 192,490 1.0294 0.733 0.733 0.768 0.698 0.775 267,743 0.7189 -5.41%
2022-10-18 0 1.110 1.110 1.180 1.050 1.050 1,000 1,050 1.0500 0.775 0.775 0.824 0.733 0.733 1,432 0.7334 7.77%
2022-10-17 0 1.030 1.030 1.100 - - 0 0 - 0.719 0.719 0.768 - - 0 - 0.00%
2022-10-14 0 1.030 1.030 1.050 1.030 1.050 65,000 67,700 1.0415 0.719 0.719 0.733 0.719 0.733 93,066 0.7274 0.00%
2022-10-13 0 1.030 1.020 1.080 1.030 1.060 56,000 58,440 1.0436 0.719 0.712 0.754 0.719 0.740 80,180 0.7289 -11.21%
2022-10-12 0 1.160 1.160 1.170 1.070 1.160 74,000 83,440 1.1276 0.810 0.810 0.817 0.747 0.810 105,952 0.7875 -0.85%
2022-10-11 0 1.170 1.160 1.270 - - 0 0 - 0.817 0.810 0.887 - - 0 - 0.00%
2022-10-10 0 1.170 1.150 1.280 - - 0 0 - 0.817 0.803 0.894 - - 0 - 0.00%
2022-10-07 0 1.170 1.180 1.280 1.170 1.190 31,000 36,620 1.1813 0.817 0.824 0.894 0.817 0.831 44,385 0.8251 -6.40%
2022-10-06 0 1.250 1.250 - 1.190 1.190 21,000 25,320 1.2057 0.873 0.873 - 0.831 0.831 30,067 0.8421 -2.34%
2022-10-05 0 1.280 1.280 1.330 1.240 1.310 53,000 66,960 1.2634 0.894 0.894 0.929 0.866 0.915 75,884 0.8824 0.00%
2022-10-03 0 1.280 1.220 1.280 1.190 1.280 3,000 3,740 1.2467 0.894 0.852 0.894 0.831 0.894 4,295 0.8707 -0.78%
2022-09-30 0 1.290 1.220 - 1.220 1.290 64,000 79,200 1.2375 0.901 0.852 - 0.852 0.901 91,634 0.8643 2.38%
2022-09-29 0 1.260 1.260 1.330 1.260 1.330 111,000 145,090 1.3071 0.880 0.880 0.929 0.880 0.929 158,928 0.9129 -2.33%
2022-09-28 0 1.290 1.280 1.320 1.260 1.300 20,000 25,620 1.2810 0.901 0.894 0.922 0.880 0.908 28,636 0.8947 -2.27%
2022-09-27 0 1.320 1.300 1.320 1.280 1.330 38,000 50,060 1.3174 0.922 0.908 0.922 0.894 0.929 54,408 0.9201 1.54%
2022-09-26 0 1.300 1.300 1.320 1.290 1.330 52,000 68,930 1.3256 0.908 0.908 0.922 0.901 0.929 74,453 0.9258 0.78%
2022-09-23 0 1.290 1.290 1.350 1.290 1.290 3,000 3,870 1.2900 0.901 0.901 0.943 0.901 0.901 4,295 0.9010 0.00%
2022-09-22 0 1.290 1.290 1.330 1.280 1.350 50,000 64,840 1.2968 0.901 0.901 0.929 0.894 0.943 71,589 0.9057 -0.77%
2022-09-21 0 1.300 1.290 1.360 1.280 1.360 96,000 127,470 1.3278 0.908 0.901 0.950 0.894 0.950 137,451 0.9274 -2.99%
2022-09-20 0 1.340 1.340 1.370 1.310 1.400 131,000 175,190 1.3373 0.936 0.936 0.957 0.915 0.978 187,563 0.9340 -5.63%
2022-09-19 0 1.420 1.430 1.490 1.400 1.440 38,000 54,110 1.4239 0.992 0.999 1.041 0.978 1.006 54,408 0.9945 -5.33%
2022-09-16 0 1.500 1.470 1.550 1.500 1.550 90,000 137,320 1.5258 1.048 1.027 1.083 1.048 1.083 128,860 1.0657 -6.25%
2022-09-15 0 1.600 1.550 1.610 1.600 1.600 61,000 97,600 1.6000 1.117 1.083 1.124 1.117 1.117 87,339 1.1175 0.00%
2022-09-14 0 1.600 1.550 1.600 1.600 1.610 15,000 24,120 1.6080 1.117 1.083 1.117 1.117 1.124 21,477 1.1231 0.00%
2022-09-13 0 1.600 1.600 1.630 1.590 1.680 473,000 763,110 1.6133 1.117 1.117 1.138 1.111 1.173 677,232 1.1268 -5.33%
2022-09-09 0 1.690 1.690 1.700 1.690 1.700 57,000 96,860 1.6993 1.180 1.180 1.187 1.180 1.187 81,611 1.1868 1.20%
2022-09-08 0 1.670 1.620 1.730 1.660 1.710 3,046,000 5,087,680 1.6703 1.166 1.131 1.208 1.159 1.194 4,361,202 1.1666 -1.76%
2022-09-07 0 1.700 1.620 1.780 1.690 1.700 29,000 49,250 1.6983 1.187 1.131 1.243 1.180 1.187 41,522 1.1861 0.00%
2022-09-06 0 1.700 1.650 1.790 1.700 1.710 97,000 166,200 1.7134 1.187 1.152 1.250 1.187 1.194 138,883 1.1967 -0.58%
2022-09-05 0 1.710 1.700 1.710 - - 7,000 11,970 1.7100 1.194 1.187 1.194 - - 10,022 1.1943 -8.56%
2022-09-02 0 1.870 1.700 1.870 - - 0 0 - 1.306 1.187 1.306 - - 0 - 0.00%
2022-09-01 0 1.870 1.780 1.870 1.850 1.890 23,000 43,270 1.8813 1.306 1.243 1.306 1.292 1.320 32,931 1.3140 1.08%
2022-08-31 0 1.850 1.800 1.850 1.790 1.850 25,000 45,890 1.8356 1.292 1.257 1.292 1.250 1.292 35,794 1.2820 0.00%
2022-08-30 0 1.850 1.810 1.850 - - 0 0 - 1.292 1.264 1.292 - - 0 - 0.00%
2022-08-29 0 1.850 1.810 1.880 - - 0 0 - 1.292 1.264 1.313 - - 0 - 0.00%
2022-08-26 0 1.850 1.850 1.890 1.740 1.890 4,000 7,230 1.8075 1.292 1.292 1.320 1.215 1.320 5,727 1.2624 5.11%
2022-08-25 0 1.760 1.750 1.760 1.750 1.760 12,000 21,110 1.7592 1.229 1.222 1.229 1.222 1.229 17,181 1.2287 0.57%
2022-08-24 0 1.750 1.750 1.900 1.650 1.750 14,000 24,290 1.7350 1.222 1.222 1.327 1.152 1.222 20,045 1.2118 -0.57%
2022-08-23 0 1.760 1.770 1.800 1.750 1.770 21,000 36,960 1.7600 1.229 1.236 1.257 1.222 1.236 30,067 1.2292 -2.22%
2022-08-22 0 1.800 1.770 1.800 - - 0 0 - 1.257 1.236 1.257 - - 0 - 0.00%
2022-08-19 0 1.800 1.750 1.840 - - 0 0 - 1.257 1.222 1.285 - - 0 - 0.00%
2022-08-18 0 1.800 1.800 1.820 1.800 1.820 31,000 56,400 1.8194 1.257 1.257 1.271 1.257 1.271 44,385 1.2707 -2.70%
2022-08-17 0 1.850 1.770 1.850 - - 0 0 - 1.292 1.236 1.292 - - 0 - 0.00%
2022-08-16 0 1.850 1.810 1.850 1.800 1.850 30,000 54,330 1.8110 1.292 1.264 1.292 1.257 1.292 42,953 1.2649 2.78%
2022-08-15 0 1.800 1.800 1.840 1.750 1.800 2,000 3,550 1.7750 1.257 1.257 1.285 1.222 1.257 2,864 1.2397 -2.17%
2022-08-12 0 1.840 1.740 1.840 1.840 1.840 2,000 3,680 1.8400 1.285 1.215 1.285 1.285 1.285 2,864 1.2851 0.00%
2022-08-11 0 1.840 1.840 1.850 1.810 1.840 40,000 73,200 1.8300 1.285 1.285 1.292 1.264 1.285 57,271 1.2781 1.66%
2022-08-10 0 1.810 1.810 1.850 1.800 1.820 73,000 132,660 1.8173 1.264 1.264 1.292 1.257 1.271 104,520 1.2692 -2.16%
2022-08-09 0 1.850 1.820 1.900 1.850 1.850 13,000 24,050 1.8500 1.292 1.271 1.327 1.292 1.292 18,613 1.2921 1.65%
2022-08-08 0 1.820 1.800 1.820 1.800 1.820 141,000 256,010 1.8157 1.271 1.257 1.271 1.257 1.271 201,881 1.2681 0.55%
2022-08-05 0 1.810 1.810 1.900 1.800 1.830 155,000 279,940 1.8061 1.264 1.264 1.327 1.257 1.278 221,926 1.2614 -1.09%
2022-08-04 0 1.830 1.820 1.900 1.820 1.830 22,000 40,240 1.8291 1.278 1.271 1.327 1.271 1.278 31,499 1.2775 1.10%
2022-08-03 0 1.810 1.810 1.860 - - 0 0 - 1.264 1.264 1.299 - - 0 - 0.00%
2022-08-02 0 1.810 1.810 1.850 1.810 1.850 10,000 18,220 1.8220 1.264 1.264 1.292 1.264 1.292 14,318 1.2725 -4.23%
2022-08-01 0 1.890 1.860 2.000 1.820 1.880 30,000 55,000 1.8333 1.320 1.299 1.397 1.271 1.313 42,953 1.2805 -2.93%
2022-07-29 0 1.947 1.920 1.980 - - 0 0 - 1.360 1.341 1.383 - - 0 - -0.00%
2022-07-28 0 2.030 1.990 2.050 - - 0 0 - 1.360 1.333 1.373 - - 0 - 0.00%
2022-07-27 0 2.030 2.030 2.080 2.030 2.030 17,000 34,480 2.0282 1.360 1.360 1.393 1.360 1.360 25,377 1.3587 0.50%
2022-07-26 0 2.020 2.020 2.050 1.950 2.020 61,000 122,120 2.0020 1.353 1.353 1.373 1.306 1.353 91,059 1.3411 -2.88%
2022-07-25 0 2.080 2.000 2.080 - - 0 0 - 1.393 1.340 1.393 - - 0 - 0.00%
2022-07-22 0 2.080 1.970 2.100 2.080 2.080 1,000 2,080 2.0800 1.393 1.320 1.407 1.393 1.393 1,493 1.3934 0.00%
2022-07-21 0 2.080 1.920 2.080 2.000 2.090 39,000 78,280 2.0072 1.393 1.286 1.393 1.340 1.400 58,218 1.3446 2.46%
2022-07-20 0 2.030 2.030 2.120 2.030 2.050 33,000 67,050 2.0318 1.360 1.360 1.420 1.360 1.373 49,261 1.3611 -1.93%
2022-07-19 0 2.070 2.060 2.070 2.070 2.120 40,000 83,660 2.0915 1.387 1.380 1.387 1.387 1.420 59,711 1.4011 -6.33%
2022-07-18 0 2.210 2.120 2.220 2.210 2.220 8,000 17,690 2.2113 1.480 1.420 1.487 1.480 1.487 11,942 1.4813 -0.45%
2022-07-15 0 2.220 2.220 2.250 2.220 2.250 2,000 4,470 2.2350 1.487 1.487 1.507 1.487 1.507 2,986 1.4972 -1.33%
2022-07-14 0 2.250 2.250 2.460 2.230 2.250 4,000 8,980 2.2450 1.507 1.507 1.648 1.494 1.507 5,971 1.5039 0.90%
2022-07-13 0 2.230 2.230 2.280 2.220 2.240 24,000 53,350 2.2229 1.494 1.494 1.527 1.487 1.501 35,826 1.4891 -0.45%
2022-07-12 0 2.240 2.240 2.250 2.230 2.250 18,000 40,460 2.2478 1.501 1.501 1.507 1.494 1.507 26,870 1.5058 -1.75%
2022-07-11 0 2.280 2.230 2.290 2.280 2.280 5,000 11,400 2.2800 1.527 1.494 1.534 1.527 1.527 7,464 1.5274 -0.44%
2022-07-08 0 2.290 2.280 2.420 2.280 2.310 15,000 34,540 2.3027 1.534 1.527 1.621 1.527 1.547 22,391 1.5426 1.33%
2022-07-07 0 2.260 2.260 2.370 2.260 2.260 3,000 6,780 2.2600 1.514 1.514 1.588 1.514 1.514 4,478 1.5140 -4.64%
2022-07-06 0 2.370 2.240 2.370 - - 0 0 - 1.588 1.501 1.588 - - 0 - 0.00%
2022-07-05 0 2.370 2.290 2.370 2.370 2.380 29,000 69,010 2.3797 1.588 1.534 1.588 1.588 1.594 43,290 1.5941 -0.42%
2022-07-04 0 2.380 2.350 2.380 - - 0 0 - 1.594 1.574 1.594 - - 0 - 0.00%
2022-06-30 0 2.380 2.380 2.410 2.380 2.440 26,000 62,110 2.3888 1.594 1.594 1.614 1.594 1.635 38,812 1.6003 -4.03%
2022-06-29 0 2.480 2.390 2.480 2.400 2.480 87,000 214,540 2.4660 1.661 1.601 1.661 1.608 1.661 129,870 1.6520 5.08%
2022-06-28 0 2.360 2.360 2.450 2.310 2.370 14,000 32,470 2.3193 1.581 1.581 1.641 1.547 1.588 20,899 1.5537 0.00%
2022-06-27 0 2.360 2.360 2.460 2.360 2.420 100,000 241,850 2.4185 1.581 1.581 1.648 1.581 1.621 149,276 1.6202 -1.67%
2022-06-24 0 2.400 2.320 2.420 2.310 2.480 4,000 9,720 2.4300 1.608 1.554 1.621 1.547 1.661 5,971 1.6279 4.80%
2022-06-23 0 2.290 2.250 2.400 2.280 2.450 119,000 277,740 2.3339 1.534 1.507 1.608 1.527 1.641 177,639 1.5635 4.09%
2022-06-22 0 2.200 2.200 2.450 2.200 2.450 10,000 24,250 2.4250 1.474 1.474 1.641 1.474 1.641 14,928 1.6245 -9.84%
2022-06-21 0 2.440 2.390 2.440 2.390 2.450 24,000 57,760 2.4067 1.635 1.601 1.635 1.601 1.641 35,826 1.6122 2.95%
2022-06-20 0 2.370 2.250 2.370 2.250 2.380 224,000 521,870 2.3298 1.588 1.507 1.588 1.507 1.594 334,379 1.5607 8.72%
2022-06-17 0 2.180 2.170 2.350 2.170 2.180 2,000 4,350 2.1750 1.460 1.454 1.574 1.454 1.460 2,986 1.4570 0.00%
2022-06-16 0 2.180 2.160 2.370 2.180 2.380 43,000 101,390 2.3579 1.460 1.447 1.588 1.460 1.594 64,189 1.5796 -7.23%
2022-06-15 0 2.350 2.160 2.350 2.100 2.350 14,000 29,900 2.1357 1.574 1.447 1.574 1.407 1.574 20,899 1.4307 0.86%
2022-06-14 0 2.330 2.170 2.360 - - 0 0 - 1.561 1.454 1.581 - - 0 - 0.00%
2022-06-13 0 2.330 2.170 2.330 2.300 2.350 47,000 109,850 2.3372 1.561 1.454 1.561 1.541 1.574 70,160 1.5657 -2.51%
2022-06-10 0 2.390 2.180 2.450 2.260 2.390 55,000 129,790 2.3598 1.601 1.460 1.641 1.514 1.601 82,102 1.5808 4.82%
2022-06-09 0 2.280 2.130 2.300 2.190 2.300 54,000 122,620 2.2707 1.527 1.427 1.541 1.467 1.541 80,609 1.5212 6.54%
2022-06-08 0 2.140 2.120 2.200 2.140 2.140 2,000 4,280 2.1400 1.434 1.420 1.474 1.434 1.434 2,986 1.4336 -0.47%
2022-06-07 0 2.150 2.150 2.200 2.110 2.140 3,000 6,360 2.1200 1.440 1.440 1.474 1.413 1.434 4,478 1.4202 1.90%
2022-06-06 0 2.110 2.200 2.250 2.100 2.100 3,000 6,300 2.1000 1.413 1.474 1.507 1.407 1.407 4,478 1.4068 0.48%
2022-06-02 0 2.100 2.160 2.270 2.100 2.100 1,000 2,100 2.1000 1.407 1.447 1.521 1.407 1.407 1,493 1.4068 -7.49%
2022-06-01 0 2.270 2.060 2.270 2.280 2.290 27,000 61,610 2.2819 1.521 1.380 1.521 1.527 1.534 40,305 1.5286 -0.44%
2022-05-31 0 2.280 2.110 2.280 2.290 2.300 8,000 18,390 2.2988 1.527 1.413 1.527 1.534 1.541 11,942 1.5399 1.33%
2022-05-30 0 2.250 2.150 2.300 2.250 2.250 40,000 90,000 2.2500 1.507 1.440 1.541 1.507 1.507 59,711 1.5073 0.00%
2022-05-27 0 2.250 2.090 2.250 2.250 2.250 23,000 51,750 2.2500 1.507 1.400 1.507 1.507 1.507 34,334 1.5073 1.81%
2022-05-26 0 2.210 2.210 2.240 2.130 2.250 15,000 33,310 2.2207 1.480 1.480 1.501 1.427 1.507 22,391 1.4876 -1.78%
2022-05-25 0 2.250 2.130 2.250 2.240 2.250 30,000 67,490 2.2497 1.507 1.427 1.507 1.501 1.507 44,783 1.5070 0.00%
2022-05-24 0 2.250 2.130 2.250 2.260 2.260 1,000 2,260 2.2600 1.507 1.427 1.507 1.514 1.514 1,493 1.5140 2.27%
2022-05-23 0 2.200 2.130 2.250 2.240 2.300 8,000 18,140 2.2675 1.474 1.427 1.507 1.501 1.541 11,942 1.5190 2.33%
2022-05-20 0 2.150 2.150 2.240 2.100 2.250 97,000 209,440 2.1592 1.440 1.440 1.501 1.407 1.507 144,798 1.4464 2.38%
2022-05-19 0 2.100 2.100 2.110 2.050 2.120 32,000 67,270 2.1022 1.407 1.407 1.413 1.373 1.420 47,768 1.4083 -2.33%
2022-05-18 0 2.150 2.050 2.150 - - 0 0 - 1.440 1.373 1.440 - - 0 - 0.00%
2022-05-17 0 2.150 2.150 2.240 2.050 2.250 40,000 87,790 2.1948 1.440 1.440 1.501 1.373 1.507 59,711 1.4703 4.88%
2022-05-16 0 2.050 2.050 2.160 1.850 2.120 11,000 23,050 2.0955 1.373 1.373 1.447 1.239 1.420 16,420 1.4037 -4.65%
2022-05-13 0 2.150 2.080 2.160 2.150 2.150 12,000 25,800 2.1500 1.440 1.393 1.447 1.440 1.440 17,913 1.4403 1.90%
2022-05-12 0 2.110 2.000 2.140 - - 0 0 - 1.413 1.340 1.434 - - 0 - 0.00%
2022-05-11 0 2.110 2.000 2.140 2.050 2.110 18,000 37,840 2.1022 1.413 1.340 1.434 1.373 1.413 26,870 1.4083 2.93%
2022-05-10 0 2.050 2.050 2.100 1.990 2.040 2,000 4,030 2.0150 1.373 1.373 1.407 1.333 1.367 2,986 1.3498 0.49%
2022-05-06 0 2.040 2.040 2.070 1.980 1.990 10,000 19,990 1.9990 1.367 1.367 1.387 1.326 1.333 14,928 1.3391 -2.86%
2022-05-05 0 2.100 2.020 2.200 2.000 2.000 2,000 4,100 2.0500 1.407 1.353 1.474 1.340 1.340 2,986 1.3733 -4.55%
2022-05-04 0 2.200 2.000 2.200 - - 0 0 - 1.474 1.340 1.474 - - 0 - 0.00%
2022-05-03 0 2.200 2.200 2.290 2.200 2.200 1,000 2,200 2.2000 1.474 1.474 1.534 1.474 1.474 1,493 1.4738 0.00%
2022-04-29 0 2.200 2.060 2.200 2.060 2.200 36,000 77,970 2.1658 1.474 1.380 1.474 1.380 1.474 53,739 1.4509 5.26%
2022-04-28 0 2.090 2.000 2.150 2.090 2.150 23,000 47,980 2.0861 1.400 1.340 1.440 1.400 1.440 34,334 1.3975 2.45%
2022-04-27 0 2.040 2.060 - 2.000 2.020 83,000 166,480 2.0058 1.367 1.380 - 1.340 1.353 123,899 1.3437 0.49%
2022-04-26 0 2.030 2.030 2.100 2.030 2.110 317,000 660,840 2.0847 1.360 1.360 1.407 1.360 1.413 473,206 1.3965 -6.02%
2022-04-25 0 2.160 2.200 2.280 2.100 2.340 121,000 282,900 2.3380 1.447 1.474 1.527 1.407 1.568 180,624 1.5662 -8.09%
2022-04-22 0 2.350 - 2.350 - - 0 0 - 1.574 - 1.574 - - 0 - -1.26%
2022-04-21 0 2.380 - 2.380 - - 0 0 - 1.594 - 1.594 - - 0 - 0.00%
2022-04-20 0 2.380 - 2.380 - - 0 0 - 1.594 - 1.594 - - 0 - 0.00%
2022-04-19 0 2.380 - 2.380 - - 0 0 - 1.594 - 1.594 - - 0 - 0.00%
2022-04-14 0 2.380 2.300 2.380 2.300 2.380 17,000 40,190 2.3641 1.594 1.541 1.594 1.541 1.594 25,377 1.5837 4.39%
2022-04-13 0 2.280 2.280 2.400 - - 0 0 - 1.527 1.527 1.608 - - 0 - 1.33%
2022-04-12 0 2.250 2.250 2.360 2.200 2.360 147,000 331,410 2.2545 1.507 1.507 1.581 1.474 1.581 219,436 1.5103 -4.66%
2022-04-11 0 2.360 2.280 2.440 2.350 2.580 10,000 24,640 2.4640 1.581 1.527 1.635 1.574 1.728 14,928 1.6506 1.29%
2022-04-08 0 2.330 2.300 2.380 - - 0 0 - 1.561 1.541 1.594 - - 0 - 0.00%
2022-04-07 0 2.330 2.270 2.370 2.350 2.380 13,000 30,640 2.3569 1.561 1.521 1.588 1.574 1.594 19,406 1.5789 -0.85%
2022-04-06 0 2.350 2.310 2.380 2.350 2.370 21,000 49,650 2.3643 1.574 1.547 1.594 1.574 1.588 31,348 1.5838 -0.84%
2022-04-04 0 2.370 2.320 2.380 2.220 2.370 90,000 203,740 2.2638 1.588 1.554 1.594 1.487 1.588 134,349 1.5165 2.60%
2022-04-01 0 2.310 2.310 2.360 2.280 2.310 12,000 27,610 2.3008 1.547 1.547 1.581 1.527 1.547 17,913 1.5413 1.32%
2022-03-31 0 2.280 2.250 2.300 - - 0 0 - 1.527 1.507 1.541 - - 0 - -2.56%
2022-03-30 0 2.340 2.310 2.350 2.300 2.340 54,000 125,340 2.3211 1.568 1.547 1.574 1.541 1.568 80,609 1.5549 0.00%
2022-03-29 0 2.340 - 2.340 - - 0 0 - 1.568 - 1.568 - - 0 - -0.43%
2022-03-28 0 2.350 2.290 2.400 2.300 2.350 3,000 6,950 2.3167 1.574 1.534 1.608 1.541 1.574 4,478 1.5519 0.86%
2022-03-25 0 2.330 2.270 2.390 2.280 2.360 62,000 145,730 2.3505 1.561 1.521 1.601 1.527 1.581 92,551 1.5746 -2.10%
2022-03-24 0 2.380 2.350 2.440 2.370 2.400 61,000 144,990 2.3769 1.594 1.574 1.635 1.588 1.608 91,059 1.5923 2.15%
2022-03-23 0 2.330 2.400 2.440 2.220 2.440 72,000 171,960 2.3883 1.561 1.608 1.635 1.487 1.635 107,479 1.5999 -4.51%
2022-03-22 0 2.440 2.440 2.500 2.410 2.440 144,000 351,230 2.4391 1.635 1.635 1.675 1.614 1.635 214,958 1.6339 1.67%
2022-03-21 0 2.400 2.400 2.450 2.110 2.410 212,000 493,700 2.3288 1.608 1.608 1.641 1.413 1.614 316,466 1.5600 10.09%
2022-03-18 0 2.180 2.140 2.210 - - 0 0 - 1.460 1.434 1.480 - - 0 - 0.00%
2022-03-17 0 2.180 2.160 2.180 2.020 2.180 58,000 123,980 2.1376 1.460 1.447 1.460 1.353 1.460 86,580 1.4320 8.46%
2022-03-16 0 2.010 2.010 2.070 1.950 2.010 77,000 153,700 1.9961 1.346 1.346 1.387 1.306 1.346 114,943 1.3372 3.08%
2022-03-15 0 1.950 1.950 1.980 1.900 2.000 98,000 191,610 1.9552 1.306 1.306 1.326 1.273 1.340 146,291 1.3098 -2.50%
2022-03-14 0 2.000 2.040 2.050 2.000 2.050 115,000 231,010 2.0088 1.340 1.367 1.373 1.340 1.373 171,668 1.3457 -2.91%
2022-03-11 0 2.060 2.110 2.140 2.000 2.060 80,000 163,360 2.0420 1.380 1.413 1.434 1.340 1.380 119,421 1.3679 -3.74%
2022-03-10 0 2.140 2.080 2.300 2.080 2.140 94,000 200,920 2.1374 1.434 1.393 1.541 1.393 1.434 140,320 1.4319 2.88%
2022-03-09 0 2.080 2.080 2.090 2.010 2.110 138,000 286,260 2.0743 1.393 1.393 1.400 1.346 1.413 206,001 1.3896 0.00%
2022-03-08 0 2.080 2.080 2.150 2.080 2.180 169,000 356,340 2.1085 1.393 1.393 1.440 1.393 1.460 252,277 1.4125 -4.59%
2022-03-07 0 2.180 2.150 2.180 2.150 2.190 43,000 93,640 2.1777 1.460 1.440 1.460 1.440 1.467 64,189 1.4588 -0.91%
2022-03-04 0 2.200 2.210 2.270 2.200 2.210 17,000 37,470 2.2041 1.474 1.480 1.521 1.474 1.480 25,377 1.4765 -0.90%
2022-03-03 0 2.220 2.220 2.280 2.210 2.210 2,000 4,410 2.2050 1.487 1.487 1.527 1.480 1.480 2,986 1.4771 0.91%
2022-03-02 0 2.200 2.200 2.370 2.180 2.200 92,000 200,770 2.1823 1.474 1.474 1.588 1.460 1.474 137,334 1.4619 0.00%
2022-03-01 0 2.200 2.200 2.380 2.150 2.200 27,000 58,780 2.1770 1.474 1.474 1.594 1.440 1.474 40,305 1.4584 0.00%
2022-02-28 0 2.200 2.200 2.340 2.160 2.200 15,000 32,840 2.1893 1.474 1.474 1.568 1.447 1.474 22,391 1.4666 1.85%
2022-02-25 0 2.160 2.160 2.370 2.150 2.160 12,000 25,910 2.1592 1.447 1.447 1.588 1.440 1.447 17,913 1.4464 0.47%
2022-02-24 0 2.150 2.150 2.170 2.120 2.180 34,000 72,850 2.1426 1.440 1.440 1.454 1.420 1.460 50,754 1.4354 -1.83%
2022-02-23 0 2.190 2.190 2.370 2.170 2.190 197,000 429,090 2.1781 1.467 1.467 1.588 1.454 1.467 294,074 1.4591 0.00%
2022-02-22 0 2.190 2.160 2.200 2.150 2.190 51,000 110,380 2.1643 1.467 1.447 1.474 1.440 1.467 76,131 1.4499 -0.45%
2022-02-21 0 2.200 2.200 2.310 2.200 2.200 7,000 15,400 2.2000 1.474 1.474 1.547 1.474 1.474 10,449 1.4738 0.00%
2022-02-18 0 2.200 2.200 2.330 2.200 2.200 7,000 15,400 2.2000 1.474 1.474 1.561 1.474 1.474 10,449 1.4738 0.00%
2022-02-17 0 2.200 2.200 2.280 2.200 2.250 96,000 212,500 2.2135 1.474 1.474 1.527 1.474 1.507 143,305 1.4828 -1.79%
2022-02-16 0 2.240 2.240 2.270 2.240 2.370 36,000 80,900 2.2472 1.501 1.501 1.521 1.501 1.588 53,739 1.5054 1.82%
2022-02-15 0 2.200 2.200 2.250 2.150 2.180 6,000 12,990 2.1650 1.474 1.474 1.507 1.440 1.460 8,957 1.4503 0.00%
2022-02-14 0 2.200 2.200 2.310 2.180 2.200 19,000 41,700 2.1947 1.474 1.474 1.547 1.460 1.474 28,362 1.4703 -2.22%
2022-02-11 0 2.250 2.250 2.280 2.200 2.260 70,000 156,620 2.2374 1.507 1.507 1.527 1.474 1.514 104,493 1.4989 -0.44%
2022-02-10 0 2.260 2.260 2.310 2.180 2.260 318,000 699,780 2.2006 1.514 1.514 1.547 1.460 1.514 474,698 1.4742 3.67%
2022-02-09 0 2.180 2.180 2.290 2.180 2.190 15,000 32,730 2.1820 1.460 1.460 1.534 1.460 1.467 22,391 1.4617 0.00%
2022-02-08 0 2.180 2.180 2.290 2.180 2.180 6,000 13,080 2.1800 1.460 1.460 1.534 1.460 1.460 8,957 1.4604 -0.91%
2022-02-07 0 2.200 2.190 2.360 2.170 2.200 12,000 26,270 2.1892 1.474 1.467 1.581 1.454 1.474 17,913 1.4665 1.38%
2022-02-04 0 2.170 2.170 2.360 2.140 2.170 53,000 113,980 2.1506 1.454 1.454 1.581 1.434 1.454 79,116 1.4407 1.88%
2022-01-31 0 2.130 2.130 2.200 2.130 2.190 13,000 27,810 2.1392 1.427 1.427 1.474 1.427 1.467 19,406 1.4331 -0.93%
2022-01-28 0 2.150 2.040 2.150 2.030 2.200 17,000 35,110 2.0653 1.440 1.367 1.440 1.360 1.474 25,377 1.3835 1.90%
2022-01-27 0 2.110 2.110 2.200 2.110 2.110 7,000 14,770 2.1100 1.413 1.413 1.474 1.413 1.413 10,449 1.4135 -4.09%
2022-01-26 0 2.200 2.200 2.250 2.190 2.270 72,000 158,460 2.2008 1.474 1.474 1.507 1.467 1.521 107,479 1.4743 -3.08%
2022-01-25 0 2.270 2.270 2.450 2.270 2.270 1,000 2,270 2.2700 1.521 1.521 1.641 1.521 1.521 1,493 1.5207 -0.87%
2022-01-24 0 2.290 2.290 2.400 - - 0 0 - 1.534 1.534 1.608 - - 0 - 0.00%
2022-01-21 0 2.290 2.290 2.480 2.270 2.290 22,000 50,020 2.2736 1.534 1.534 1.661 1.521 1.534 32,841 1.5231 0.88%
2022-01-20 0 2.270 2.270 2.450 2.250 2.260 2,000 4,510 2.2550 1.521 1.521 1.641 1.507 1.514 2,986 1.5106 4.61%
2022-01-19 0 2.170 2.170 2.360 2.160 2.170 18,000 39,040 2.1689 1.454 1.454 1.581 1.447 1.454 26,870 1.4529 0.46%
2022-01-18 0 2.160 2.150 2.320 2.140 2.160 22,000 47,280 2.1491 1.447 1.440 1.554 1.434 1.447 32,841 1.4397 -6.90%
2022-01-17 0 2.320 2.160 2.320 - - 0 0 - 1.554 1.447 1.554 - - 0 - 0.00%
2022-01-14 0 2.320 2.320 2.480 2.320 2.320 1,000 2,320 2.3200 1.554 1.554 1.661 1.554 1.554 1,493 1.5542 0.00%
2022-01-13 0 2.320 2.320 2.490 2.300 2.320 7,000 16,120 2.3029 1.554 1.554 1.668 1.541 1.554 10,449 1.5427 0.00%
2022-01-12 0 2.320 2.320 2.540 2.310 2.340 8,000 18,560 2.3200 1.554 1.554 1.702 1.547 1.568 11,942 1.5542 -0.85%
2022-01-11 0 2.340 2.340 2.540 2.330 2.340 6,000 13,990 2.3317 1.568 1.568 1.702 1.561 1.568 8,957 1.5620 -0.85%
2022-01-10 0 2.360 2.360 2.540 2.350 2.360 6,000 14,130 2.3550 1.581 1.581 1.702 1.574 1.581 8,957 1.5776 0.00%
2022-01-07 0 2.360 2.310 2.400 2.360 2.360 2,000 4,720 2.3600 1.581 1.547 1.608 1.581 1.581 2,986 1.5810 0.00%
2022-01-06 0 2.360 2.320 2.360 - - 0 0 - 1.581 1.554 1.581 - - 0 - 0.00%
2022-01-05 0 2.360 2.360 2.550 2.360 2.400 21,000 49,780 2.3705 1.581 1.581 1.708 1.581 1.608 31,348 1.5880 -4.07%
2022-01-04 0 2.460 2.460 2.500 2.360 2.590 154,000 380,400 2.4701 1.648 1.648 1.675 1.581 1.735 229,885 1.6547 -5.02%
2022-01-03 0 2.590 2.580 2.720 2.600 2.800 94,000 249,730 2.6567 1.735 1.728 1.822 1.742 1.876 140,320 1.7797 -10.69%
2021-12-31 0 2.900 2.900 2.940 2.440 2.940 1,092,000 3,004,890 2.7517 1.943 1.943 1.970 1.635 1.970 1,630,097 1.8434 11.54%
2021-12-30 0 2.600 2.600 2.680 2.310 2.600 942,000 2,291,250 2.4323 1.742 1.742 1.795 1.547 1.742 1,406,182 1.6294 7.44%
2021-12-29 0 2.420 2.540 2.550 2.360 2.800 176,000 452,630 2.5718 1.621 1.702 1.708 1.581 1.876 262,726 1.7228 -2.42%
2021-12-28 0 2.480 2.480 2.490 2.310 2.510 491,000 1,206,680 2.4576 1.661 1.661 1.668 1.547 1.681 732,946 1.6463 3.33%
2021-12-24 0 2.400 2.400 2.430 2.160 2.430 664,000 1,481,730 2.2315 1.608 1.608 1.628 1.447 1.628 991,194 1.4949 2.56%
2021-12-23 0 2.340 2.160 2.340 2.250 2.500 571,000 1,348,520 2.3617 1.568 1.447 1.568 1.507 1.675 852,367 1.5821 2.63%
2021-12-22 0 2.280 2.280 2.290 2.120 2.390 181,000 413,340 2.2836 1.527 1.527 1.534 1.420 1.601 270,190 1.5298 -1.30%
2021-12-21 0 2.310 2.290 2.310 2.100 2.400 478,000 1,075,900 2.2508 1.547 1.534 1.547 1.407 1.608 713,541 1.5078 0.43%
2021-12-20 0 2.300 2.270 2.300 1.930 2.300 1,261,000 2,717,330 2.1549 1.541 1.521 1.541 1.293 1.541 1,882,374 1.4436 20.42%
2021-12-17 0 1.910 1.870 1.910 1.870 1.910 45,000 84,240 1.8720 1.280 1.253 1.280 1.253 1.280 67,174 1.2541 -3.05%
2021-12-16 0 1.970 1.870 1.970 1.870 1.970 33,000 62,020 1.8794 1.320 1.253 1.320 1.253 1.320 49,261 1.2590 5.35%
2021-12-15 0 1.870 1.870 1.890 1.870 1.920 159,000 303,100 1.9063 1.253 1.253 1.266 1.253 1.286 237,349 1.2770 -2.60%
2021-12-14 0 1.920 1.920 1.950 1.900 1.970 56,000 108,080 1.9300 1.286 1.286 1.306 1.273 1.320 83,595 1.2929 -1.54%
2021-12-13 0 1.950 1.930 1.950 1.900 1.970 36,000 70,470 1.9575 1.306 1.293 1.306 1.273 1.320 53,739 1.3113 -2.50%
2021-12-10 0 2.000 1.950 2.050 2.000 2.000 2,000 4,000 2.0000 1.340 1.306 1.373 1.340 1.340 2,986 1.3398 0.00%
2021-12-09 0 2.000 2.000 2.030 1.980 2.000 29,000 57,730 1.9907 1.340 1.340 1.360 1.326 1.340 43,290 1.3336 0.00%
2021-12-08 0 2.000 1.980 2.000 - - 0 0 - 1.340 1.326 1.340 - - 0 - -1.48%
2021-12-07 0 2.030 1.980 2.030 1.970 2.050 15,000 29,770 1.9847 1.360 1.326 1.360 1.320 1.373 22,391 1.3295 3.57%
2021-12-06 0 1.960 1.960 1.980 1.960 2.000 122,000 241,300 1.9779 1.313 1.313 1.326 1.313 1.340 182,117 1.3250 -2.00%
2021-12-03 0 2.000 2.000 2.070 2.000 2.010 46,000 92,240 2.0052 1.340 1.340 1.387 1.340 1.346 68,667 1.3433 0.00%
2021-12-02 0 2.000 2.000 2.050 1.980 2.050 392,000 781,990 1.9949 1.340 1.340 1.373 1.326 1.373 585,163 1.3364 -0.50%
2021-12-01 0 2.010 2.010 2.050 2.000 2.070 205,000 412,560 2.0125 1.346 1.346 1.373 1.340 1.387 306,016 1.3482 0.50%
2021-11-30 0 2.000 2.000 2.070 1.990 2.020 62,000 124,110 2.0018 1.340 1.340 1.387 1.333 1.353 92,551 1.3410 -3.38%
2021-11-29 0 2.070 2.030 2.070 2.000 2.070 42,000 84,490 2.0117 1.387 1.360 1.387 1.340 1.387 62,696 1.3476 0.00%
2021-11-26 0 2.070 2.020 2.070 2.020 2.090 70,000 143,650 2.0521 1.387 1.353 1.387 1.353 1.400 104,493 1.3747 2.99%
2021-11-25 0 2.010 2.010 2.080 2.000 2.090 159,000 321,670 2.0231 1.346 1.346 1.393 1.340 1.400 237,349 1.3553 -3.83%
2021-11-24 0 2.090 2.020 2.090 2.020 2.090 104,000 215,010 2.0674 1.400 1.353 1.400 1.353 1.400 155,247 1.3850 0.48%
2021-11-23 0 2.080 2.000 2.080 1.970 2.100 29,000 58,970 2.0334 1.393 1.340 1.393 1.320 1.407 43,290 1.3622 4.00%
2021-11-22 0 2.000 1.910 2.000 1.980 2.030 87,000 173,090 1.9895 1.340 1.280 1.340 1.326 1.360 129,870 1.3328 0.00%
2021-11-19 0 2.000 2.000 2.080 2.000 2.010 8,000 16,040 2.0050 1.340 1.340 1.393 1.340 1.346 11,942 1.3431 0.50%
2021-11-18 0 1.990 1.900 2.010 1.990 2.010 49,000 98,090 2.0018 1.333 1.273 1.346 1.333 1.346 73,145 1.3410 -0.50%
2021-11-17 0 2.000 2.000 2.090 2.000 2.100 117,000 234,950 2.0081 1.340 1.340 1.400 1.340 1.407 174,653 1.3452 -0.99%
2021-11-16 0 2.020 2.020 2.030 2.020 2.030 45,000 91,100 2.0244 1.353 1.353 1.360 1.353 1.360 67,174 1.3562 0.00%
2021-11-15 0 2.020 2.020 2.100 2.020 2.040 57,000 115,470 2.0258 1.353 1.353 1.407 1.353 1.367 85,087 1.3571 0.00%
2021-11-12 0 2.020 2.020 2.100 2.000 2.040 107,000 215,890 2.0177 1.353 1.353 1.407 1.340 1.367 159,726 1.3516 -0.98%
2021-11-11 0 2.040 2.050 2.110 2.030 2.130 81,000 165,020 2.0373 1.367 1.373 1.413 1.360 1.427 120,914 1.3648 1.49%
2021-11-10 0 2.010 2.010 2.070 2.000 2.020 113,000 226,890 2.0079 1.346 1.346 1.387 1.340 1.353 168,682 1.3451 -0.50%
2021-11-09 0 2.020 2.020 2.090 2.020 2.020 30,000 60,600 2.0200 1.353 1.353 1.400 1.353 1.353 44,783 1.3532 0.50%
2021-11-08 0 2.010 2.010 2.100 2.000 2.010 24,000 48,230 2.0096 1.346 1.346 1.407 1.340 1.346 35,826 1.3462 0.50%
2021-11-05 0 2.000 2.000 2.020 2.000 2.040 38,000 77,340 2.0353 1.340 1.340 1.353 1.340 1.367 56,725 1.3634 -1.96%
2021-11-04 0 2.040 2.030 2.130 2.030 2.050 46,000 93,990 2.0433 1.367 1.360 1.427 1.360 1.373 68,667 1.3688 -0.49%
2021-11-03 0 2.050 2.020 2.050 2.000 2.060 78,000 159,540 2.0454 1.373 1.353 1.373 1.340 1.380 116,435 1.3702 -0.49%
2021-11-02 0 2.060 2.060 2.100 2.060 2.100 103,000 214,600 2.0835 1.380 1.380 1.407 1.380 1.407 153,755 1.3957 -1.90%
2021-11-01 0 2.100 2.080 2.200 2.080 2.100 38,000 79,590 2.0945 1.407 1.393 1.474 1.393 1.407 56,725 1.4031 0.48%
2021-10-29 0 2.090 2.090 2.180 2.080 2.080 26,000 54,080 2.0800 1.400 1.400 1.460 1.393 1.393 38,812 1.3934 -0.48%
2021-10-28 0 2.100 2.080 2.150 2.080 2.100 483,000 1,012,800 2.0969 1.407 1.393 1.440 1.393 1.407 721,004 1.4047 0.00%
2021-10-27 0 2.100 2.100 2.120 2.100 2.120 4,000 8,440 2.1100 1.407 1.407 1.420 1.407 1.420 5,971 1.4135 -2.78%
2021-10-26 0 2.160 2.080 2.160 2.080 2.180 49,000 104,340 2.1294 1.447 1.393 1.447 1.393 1.460 73,145 1.4265 -0.46%
2021-10-25 0 2.170 2.140 2.170 2.140 2.140 24,000 51,360 2.1400 1.454 1.434 1.454 1.434 1.434 35,826 1.4336 -0.46%
2021-10-22 0 2.180 2.130 2.280 2.130 2.150 18,000 38,500 2.1389 1.460 1.427 1.527 1.427 1.440 26,870 1.4328 2.35%
2021-10-21 0 2.130 2.110 2.390 2.100 2.110 196,000 411,630 2.1002 1.427 1.413 1.601 1.407 1.413 292,581 1.4069 0.47%
2021-10-20 0 2.120 2.100 2.120 2.120 2.120 2,000 4,240 2.1200 1.420 1.407 1.420 1.420 1.420 2,986 1.4202 1.44%
2021-10-19 0 2.090 2.090 2.120 2.080 2.090 15,000 31,340 2.0893 1.400 1.400 1.420 1.393 1.400 22,391 1.3996 0.00%
2021-10-18 0 2.090 2.090 2.110 2.070 2.110 50,000 104,800 2.0960 1.400 1.400 1.413 1.387 1.413 74,638 1.4041 -0.48%
2021-10-15 0 2.100 2.080 2.100 2.090 2.100 40,000 83,900 2.0975 1.407 1.393 1.407 1.400 1.407 59,711 1.4051 0.00%
2021-10-12 0 2.100 2.060 2.110 2.070 2.100 54,000 113,330 2.0987 1.407 1.380 1.413 1.387 1.407 80,609 1.4059 1.45%
2021-10-11 0 2.070 2.070 2.090 2.030 2.150 102,000 212,610 2.0844 1.387 1.387 1.400 1.360 1.440 152,262 1.3963 -1.43%
2021-10-08 0 2.100 2.100 2.130 2.080 2.100 41,000 86,060 2.0990 1.407 1.407 1.427 1.393 1.407 61,203 1.4061 0.00%
2021-10-07 0 2.100 2.100 2.140 2.100 2.120 46,000 96,860 2.1057 1.407 1.407 1.434 1.407 1.420 68,667 1.4106 -0.47%
2021-10-06 0 2.110 2.050 2.110 2.070 2.110 70,000 145,300 2.0757 1.413 1.373 1.413 1.387 1.413 104,493 1.3905 -0.94%
2021-10-05 0 2.130 2.080 2.130 2.070 2.130 68,000 141,720 2.0841 1.427 1.393 1.427 1.387 1.427 101,508 1.3961 -0.93%
2021-10-04 0 2.150 2.150 2.200 2.070 2.130 54,000 113,040 2.0933 1.440 1.440 1.474 1.387 1.427 80,609 1.4023 0.94%
2021-09-30 0 2.130 2.080 2.150 2.130 2.130 11,000 23,410 2.1282 1.427 1.393 1.440 1.427 1.427 16,420 1.4257 0.00%
2021-09-29 0 2.130 2.050 2.130 2.060 2.130 70,000 147,660 2.1094 1.427 1.373 1.427 1.380 1.427 104,493 1.4131 0.00%
2021-09-28 0 2.130 2.130 2.200 2.080 2.100 50,000 104,410 2.0882 1.427 1.427 1.474 1.393 1.407 74,638 1.3989 1.91%
2021-09-27 0 2.090 2.090 2.120 2.090 2.120 41,000 86,200 2.1024 1.400 1.400 1.420 1.400 1.420 61,203 1.4084 -0.48%
2021-09-24 0 2.100 2.100 2.120 2.070 2.120 79,000 164,900 2.0873 1.407 1.407 1.420 1.387 1.420 117,928 1.3983 0.96%
2021-09-23 0 2.080 2.080 2.200 2.040 2.090 39,000 81,260 2.0836 1.393 1.393 1.474 1.367 1.400 58,218 1.3958 1.96%
2021-09-21 0 2.040 2.030 2.040 2.030 2.050 63,000 128,300 2.0365 1.367 1.360 1.367 1.360 1.373 94,044 1.3643 0.00%
2021-09-20 0 2.040 2.040 2.080 2.040 2.100 153,000 315,730 2.0636 1.367 1.367 1.393 1.367 1.407 228,393 1.3824 -2.86%
2021-09-17 0 2.100 2.090 2.150 2.070 2.100 37,000 77,340 2.0903 1.407 1.400 1.440 1.387 1.407 55,232 1.4003 0.48%
2021-09-16 0 2.090 2.070 2.090 2.050 2.100 190,000 394,620 2.0769 1.400 1.387 1.400 1.373 1.407 283,625 1.3913 -1.88%
2021-09-15 0 2.130 2.100 2.130 2.090 2.130 178,000 374,470 2.1038 1.427 1.407 1.427 1.400 1.427 265,712 1.4093 0.47%
2021-09-14 0 2.120 2.100 2.140 2.090 2.120 149,000 313,080 2.1012 1.420 1.407 1.434 1.400 1.420 222,422 1.4076 -1.40%
2021-09-13 0 2.150 2.120 2.160 2.100 2.150 73,000 153,730 2.1059 1.440 1.420 1.447 1.407 1.440 108,972 1.4107 -0.46%
2021-09-10 0 2.160 2.120 2.180 2.100 2.150 379,000 806,840 2.1289 1.447 1.420 1.460 1.407 1.440 565,757 1.4261 0.47%
2021-09-09 0 2.150 2.050 2.150 2.050 2.150 178,000 371,080 2.0847 1.440 1.373 1.440 1.373 1.440 265,712 1.3966 0.00%
2021-09-08 0 2.150 2.130 2.150 2.140 2.210 138,000 299,430 2.1698 1.440 1.427 1.440 1.434 1.480 206,001 1.4535 -3.59%
2021-09-07 0 2.230 2.180 2.190 2.190 2.230 32,000 70,390 2.1997 1.494 1.460 1.467 1.467 1.494 47,768 1.4736 -0.45%
2021-09-06 0 2.240 2.220 2.240 2.190 2.250 133,000 295,180 2.2194 1.501 1.487 1.501 1.467 1.507 198,537 1.4868 1.36%
2021-09-03 0 2.210 2.190 2.210 2.170 2.210 95,000 208,390 2.1936 1.480 1.467 1.480 1.454 1.480 141,812 1.4695 0.45%
2021-09-02 0 2.200 2.200 2.220 2.150 2.210 53,000 116,190 2.1923 1.474 1.474 1.487 1.440 1.480 79,116 1.4686 2.33%
2021-09-01 0 2.150 2.150 2.190 2.100 2.150 53,000 113,180 2.1355 1.440 1.440 1.467 1.407 1.440 79,116 1.4306 0.94%
2021-08-31 0 2.130 2.130 2.150 2.090 2.150 11,000 23,130 2.1027 1.427 1.427 1.440 1.400 1.440 16,420 1.4086 0.00%
2021-08-30 0 2.130 2.080 2.130 2.080 2.140 19,000 40,440 2.1284 1.427 1.393 1.427 1.393 1.434 28,362 1.4258 -0.93%
2021-08-27 0 2.150 2.150 2.220 2.100 2.150 20,000 42,210 2.1105 1.440 1.440 1.487 1.407 1.440 29,855 1.4138 1.90%
2021-08-26 0 2.110 2.060 2.110 2.070 2.140 36,000 75,400 2.0944 1.413 1.380 1.413 1.387 1.434 53,739 1.4031 -0.47%
2021-08-25 0 2.120 2.100 2.140 2.060 2.150 78,000 165,610 2.1232 1.420 1.407 1.434 1.380 1.440 116,435 1.4223 1.92%
2021-08-24 0 2.080 2.040 2.080 2.040 2.080 80,000 164,220 2.0528 1.393 1.367 1.393 1.367 1.393 119,421 1.3751 0.00%
2021-08-23 0 2.080 2.040 2.080 2.020 2.080 145,000 296,170 2.0426 1.393 1.367 1.393 1.353 1.393 216,451 1.3683 -0.48%
2021-08-20 0 2.090 2.060 2.090 2.050 2.140 145,000 303,590 2.0937 1.400 1.380 1.400 1.373 1.434 216,451 1.4026 -2.34%
2021-08-19 0 2.140 2.140 2.160 2.100 2.140 94,000 197,510 2.1012 1.434 1.434 1.447 1.407 1.434 140,320 1.4076 -1.83%
2021-08-18 0 2.180 2.140 2.180 2.140 2.190 45,000 97,240 2.1609 1.460 1.434 1.460 1.434 1.467 67,174 1.4476 1.40%
2021-08-17 0 2.150 2.110 2.150 2.080 2.240 309,000 674,550 2.1830 1.440 1.413 1.440 1.393 1.501 461,264 1.4624 -4.02%
2021-08-16 0 2.240 2.180 2.260 2.200 2.210 52,000 114,840 2.2085 1.501 1.460 1.514 1.474 1.480 77,624 1.4794 -0.88%
2021-08-13 0 2.260 2.230 2.260 2.200 2.260 157,000 351,780 2.2406 1.514 1.494 1.514 1.474 1.514 234,364 1.5010 -0.44%
2021-08-12 0 2.270 2.250 2.300 2.220 2.270 70,000 156,110 2.2301 1.521 1.507 1.541 1.487 1.521 104,493 1.4940 0.00%
2021-08-11 0 2.270 2.250 2.270 2.210 2.320 239,000 544,970 2.2802 1.521 1.507 1.521 1.480 1.554 356,770 1.5275 0.44%
2021-08-10 0 2.260 2.240 2.260 2.180 2.260 129,000 286,890 2.2240 1.514 1.501 1.514 1.460 1.514 192,566 1.4898 0.44%
2021-08-09 0 2.250 2.220 2.250 2.190 2.250 53,000 118,780 2.2411 1.507 1.487 1.507 1.467 1.507 79,116 1.5013 0.00%
2021-08-06 0 2.250 2.200 2.250 2.200 2.250 111,000 245,110 2.2082 1.507 1.474 1.507 1.474 1.507 165,697 1.4793 -2.17%
2021-08-05 0 2.300 2.200 2.300 2.250 2.300 28,000 63,450 2.2661 1.541 1.474 1.541 1.507 1.541 41,797 1.5180 0.00%
2021-08-04 0 2.300 2.280 2.300 2.240 2.330 33,000 75,710 2.2942 1.541 1.527 1.541 1.501 1.561 49,261 1.5369 0.00%
2021-08-03 0 2.300 2.250 2.300 2.190 2.300 59,000 131,590 2.2303 1.541 1.507 1.541 1.467 1.541 88,073 1.4941 0.00%
2021-08-02 0 2.300 2.220 2.300 2.210 2.320 101,000 226,820 2.2457 1.541 1.487 1.541 1.480 1.554 150,769 1.5044 1.77%
2021-07-30 0 2.260 2.230 2.260 2.220 2.270 94,000 212,300 2.2585 1.514 1.494 1.514 1.487 1.521 140,320 1.5130 -3.00%
2021-07-29 0 2.330 2.290 2.330 2.270 2.500 373,000 869,640 2.3315 1.561 1.534 1.561 1.521 1.675 556,800 1.5619 2.19%
2021-07-28 0 2.280 2.250 2.300 1.830 2.510 816,000 1,801,665 2.2079 1.527 1.507 1.541 1.226 1.681 1,218,094 1.4791 24.59%
2021-07-27 0 1.830 1.850 1.860 1.820 2.200 1,290,000 2,450,400 1.8995 1.226 1.239 1.246 1.219 1.474 1,925,664 1.2725 -16.82%
2021-07-26 0 2.200 2.200 2.250 2.180 2.500 611,000 1,391,320 2.2771 1.474 1.474 1.507 1.460 1.675 912,078 1.5254 -12.00%
2021-07-23 0 2.500 2.500 2.520 2.500 2.550 384,000 963,960 2.5103 1.675 1.675 1.688 1.675 1.708 573,221 1.6817 -1.96%
2021-07-22 0 2.550 2.540 2.580 2.500 2.600 84,000 215,110 2.5608 1.708 1.702 1.728 1.675 1.742 125,392 1.7155 2.00%
2021-07-21 0 2.500 2.500 2.550 2.500 2.550 216,000 547,190 2.5333 1.675 1.675 1.708 1.675 1.708 322,437 1.6970 -0.79%
2021-07-20 0 2.520 2.520 2.550 2.500 2.510 329,000 822,810 2.5009 1.688 1.688 1.708 1.675 1.681 491,119 1.6754 0.00%
2021-07-19 0 2.520 2.510 2.550 2.500 2.600 466,000 1,173,770 2.5188 1.688 1.681 1.708 1.675 1.742 695,627 1.6874 -3.08%
2021-07-16 0 2.600 2.590 2.600 2.540 2.650 663,000 1,720,070 2.5944 1.742 1.735 1.742 1.702 1.775 989,702 1.7380 -2.99%
2021-07-15 0 2.680 2.680 2.710 2.680 2.720 192,000 519,610 2.7063 1.795 1.795 1.815 1.795 1.822 286,610 1.8129 -1.47%
2021-07-14 0 2.720 2.720 2.730 2.710 2.790 247,000 678,020 2.7450 1.822 1.822 1.829 1.815 1.869 368,712 1.8389 -2.51%
2021-07-13 0 2.790 2.790 2.830 2.760 2.860 405,000 1,132,870 2.7972 1.869 1.869 1.896 1.849 1.916 604,569 1.8738 -0.71%
2021-07-12 0 2.810 2.810 2.850 2.790 2.830 78,000 218,840 2.8056 1.882 1.882 1.909 1.869 1.896 116,435 1.8795 -0.71%
2021-07-09 0 2.830 2.820 2.830 2.720 2.830 164,000 456,520 2.7837 1.896 1.889 1.896 1.822 1.896 244,813 1.8648 2.91%
2021-07-08 0 2.750 2.740 2.750 2.730 2.850 448,000 1,248,670 2.7872 1.842 1.836 1.842 1.829 1.909 668,758 1.8671 -3.51%
2021-07-07 0 2.850 2.850 2.870 2.800 2.930 143,000 412,210 2.8826 1.909 1.909 1.923 1.876 1.963 213,465 1.9310 0.71%
2021-07-06 0 2.830 2.830 2.890 2.780 2.940 474,000 1,339,250 2.8254 1.896 1.896 1.936 1.862 1.970 707,569 1.8927 -2.08%
2021-07-05 0 2.890 2.890 2.900 2.800 2.900 319,000 915,620 2.8703 1.936 1.936 1.943 1.876 1.943 476,191 1.9228 -1.03%
2021-07-02 0 2.920 2.920 2.930 2.920 3.050 485,000 1,445,680 2.9808 1.956 1.956 1.963 1.956 2.043 723,990 1.9968 -4.26%
2021-06-30 0 3.050 3.050 3.060 2.960 3.190 1,248,000 3,881,610 3.1103 2.043 2.043 2.050 1.983 2.137 1,862,968 2.0836 -1.29%
2021-06-29 0 3.090 3.090 3.100 2.870 3.140 1,186,000 3,624,640 3.0562 2.070 2.070 2.077 1.923 2.103 1,770,416 2.0473 6.55%
2021-06-28 0 2.900 2.890 2.930 2.730 2.920 310,000 867,850 2.7995 1.943 1.936 1.963 1.829 1.956 462,756 1.8754 3.57%
2021-06-25 0 2.800 2.790 2.800 2.750 2.830 366,000 1,023,630 2.7968 1.876 1.869 1.876 1.842 1.896 546,351 1.8736 -0.71%
2021-06-24 0 2.820 2.820 2.850 2.730 2.900 594,000 1,669,660 2.8109 1.889 1.889 1.909 1.829 1.943 886,701 1.8830 -3.09%
2021-06-23 0 2.910 2.880 2.910 2.630 2.930 1,040,000 2,940,550 2.8275 1.949 1.929 1.949 1.762 1.963 1,552,473 1.8941 9.40%
2021-06-22 0 2.660 2.660 2.670 2.610 2.800 1,653,000 4,429,540 2.6797 1.782 1.782 1.789 1.748 1.876 2,467,537 1.7951 -3.62%
2021-06-21 0 2.760 2.760 2.780 2.750 2.900 961,000 2,699,020 2.8086 1.849 1.849 1.862 1.842 1.943 1,434,545 1.8814 -6.12%
2021-06-18 0 2.940 2.940 2.970 2.900 3.000 939,000 2,753,850 2.9327 1.970 1.970 1.990 1.943 2.010 1,401,704 1.9646 1.38%
2021-06-17 0 2.900 2.900 2.920 2.900 3.190 3,382,000 10,051,000 2.9719 1.943 1.943 1.956 1.943 2.137 5,048,523 1.9909 -9.09%
2021-06-16 0 3.190 3.190 3.200 3.150 3.570 2,510,000 8,367,810 3.3338 2.137 2.137 2.144 2.110 2.392 3,746,834 2.2333 -8.33%
2021-06-15 0 3.480 3.480 3.490 3.470 3.880 2,158,000 7,705,850 3.5708 2.331 2.331 2.338 2.325 2.599 3,221,382 2.3921 -8.90%
2021-06-11 0 3.820 3.820 3.830 3.810 3.910 668,000 2,583,930 3.8682 2.559 2.559 2.566 2.552 2.619 997,165 2.5913 0.53%
2021-06-10 0 3.800 3.800 3.820 3.800 3.850 1,549,000 5,896,040 3.8064 2.546 2.546 2.559 2.546 2.579 2,312,289 2.5499 -0.52%
2021-06-09 0 3.820 3.820 3.850 3.820 3.920 810,000 3,122,180 3.8545 2.559 2.559 2.579 2.559 2.626 1,209,138 2.5822 -2.55%
2021-06-08 0 3.920 3.920 3.940 3.830 3.970 1,082,000 4,245,470 3.9237 2.626 2.626 2.639 2.566 2.659 1,615,169 2.6285 1.03%
2021-06-07 0 3.880 3.850 3.880 3.820 3.910 818,000 3,149,530 3.8503 2.599 2.579 2.599 2.559 2.619 1,221,080 2.5793 -0.77%
2021-06-04 0 3.910 3.910 3.940 3.910 4.090 1,863,000 7,435,890 3.9914 2.619 2.619 2.639 2.619 2.740 2,781,017 2.6738 -3.22%
2021-06-03 0 4.040 4.030 4.040 3.980 4.160 4,841,000 19,694,110 4.0682 2.706 2.700 2.706 2.666 2.787 7,226,464 2.7253 3.06%
2021-06-02 0 3.920 3.910 3.920 3.880 4.100 2,819,000 11,226,862 3.9826 2.626 2.619 2.626 2.599 2.747 4,208,098 2.6679 -1.75%
2021-06-01 0 3.990 3.960 3.990 3.740 4.200 6,921,000 27,501,115 3.9736 2.673 2.653 2.673 2.505 2.814 10,331,410 2.6619 6.68%
2021-05-31 0 3.740 3.740 3.750 3.710 3.750 567,000 2,113,410 3.7274 2.505 2.505 2.512 2.485 2.512 846,396 2.4970 1.08%
2021-05-28 0 3.700 3.700 3.730 3.700 3.830 3,782,000 14,265,280 3.7719 2.479 2.479 2.499 2.479 2.566 5,645,628 2.5268 -3.14%
2021-05-27 0 3.820 3.820 3.830 3.790 3.830 4,459,000 16,969,900 3.8058 2.559 2.559 2.566 2.539 2.566 6,656,228 2.5495 0.79%
2021-05-26 0 3.790 3.790 3.800 3.750 3.880 7,508,000 28,562,100 3.8042 2.539 2.539 2.546 2.512 2.599 11,207,661 2.5484 -0.79%
2021-05-25 0 3.820 3.820 3.830 3.710 3.950 21,324,000 80,972,680 3.7973 2.559 2.559 2.566 2.485 2.646 31,831,669 2.5438

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top