Kindstar Globalgene Technology, Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 09960  2021-07-16    
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 1.120 1.100 1.120 1.080 1.140 810,500 897,105 1.1069 1.120 1.100 1.120 1.080 1.140 810,500 1.1069 -0.88%
2025-12-30 0 1.130 1.110 1.140 1.090 1.170 1,651,500 1,830,685 1.1085 1.130 1.110 1.140 1.090 1.170 1,651,500 1.1085 0.00%
2025-12-29 0 1.130 1.130 1.140 1.110 1.160 1,131,500 1,280,580 1.1318 1.130 1.130 1.140 1.110 1.160 1,131,500 1.1318 -1.74%
2025-12-24 0 1.150 1.150 1.160 1.150 1.170 511,376 592,827 1.1593 1.150 1.150 1.160 1.150 1.170 511,376 1.1593 -2.54%
2025-12-23 0 1.180 1.180 1.200 1.160 1.180 1,220,500 1,439,195 1.1792 1.180 1.180 1.200 1.160 1.180 1,220,500 1.1792 0.00%
2025-12-22 0 1.180 1.170 1.190 1.170 1.190 212,000 250,595 1.1821 1.180 1.170 1.190 1.170 1.190 212,000 1.1821 0.00%
2025-12-19 0 1.180 1.180 1.190 1.180 1.200 1,724,500 2,066,125 1.1981 1.180 1.180 1.190 1.180 1.200 1,724,500 1.1981 -1.67%
2025-12-18 0 1.200 1.200 1.210 1.200 1.210 414,000 499,530 1.2066 1.200 1.200 1.210 1.200 1.210 414,000 1.2066 -0.83%
2025-12-17 0 1.210 1.210 1.220 1.200 1.240 189,500 229,670 1.2120 1.210 1.210 1.220 1.200 1.240 189,500 1.2120 -2.42%
2025-12-16 0 1.240 1.230 1.240 1.220 1.240 374,500 463,700 1.2382 1.240 1.230 1.240 1.220 1.240 374,500 1.2382 0.00%
2025-12-15 0 1.240 1.240 1.250 1.230 1.250 140,000 173,500 1.2393 1.240 1.240 1.250 1.230 1.250 140,000 1.2393 0.00%
2025-12-12 0 1.240 1.230 1.240 1.210 1.240 235,500 289,875 1.2309 1.240 1.230 1.240 1.210 1.240 235,500 1.2309 0.81%
2025-12-11 0 1.230 1.220 1.230 1.200 1.240 1,130,000 1,387,375 1.2278 1.230 1.220 1.230 1.200 1.240 1,130,000 1.2278 0.82%
2025-12-10 0 1.220 1.220 1.240 1.190 1.230 439,000 534,250 1.2170 1.220 1.220 1.240 1.190 1.230 439,000 1.2170 -0.81%
2025-12-09 0 1.230 1.230 1.250 1.200 1.240 161,500 198,635 1.2299 1.230 1.230 1.250 1.200 1.240 161,500 1.2299 1.65%
2025-12-08 0 1.210 1.200 1.210 1.200 1.230 147,000 177,730 1.2090 1.210 1.200 1.210 1.200 1.230 147,000 1.2090 -0.82%
2025-12-05 0 1.220 1.220 1.240 1.220 1.230 157,500 193,420 1.2281 1.220 1.220 1.240 1.220 1.230 157,500 1.2281 -0.81%
2025-12-04 0 1.230 1.220 1.240 1.220 1.240 268,500 330,025 1.2291 1.230 1.220 1.240 1.220 1.240 268,500 1.2291 -0.81%
2025-12-03 0 1.240 1.220 1.240 1.200 1.250 1,107,000 1,364,345 1.2325 1.240 1.220 1.240 1.200 1.250 1,107,000 1.2325 0.00%
2025-12-02 0 1.240 1.240 1.260 1.230 1.260 920,000 1,141,085 1.2403 1.240 1.240 1.260 1.230 1.260 920,000 1.2403 0.00%
2025-12-01 0 1.240 1.240 1.250 1.220 1.250 746,000 922,465 1.2365 1.240 1.240 1.250 1.220 1.250 746,000 1.2365 -1.59%
2025-11-28 0 1.260 1.250 1.270 1.240 1.260 813,000 1,022,740 1.2580 1.260 1.250 1.270 1.240 1.260 813,000 1.2580 0.00%
2025-11-27 0 1.260 1.260 1.280 1.260 1.280 1,923,500 2,443,275 1.2702 1.260 1.260 1.280 1.260 1.280 1,923,500 1.2702 0.00%
2025-11-26 0 1.260 1.260 1.280 1.250 1.280 233,000 297,320 1.2761 1.260 1.260 1.280 1.250 1.280 233,000 1.2761 0.80%
2025-11-25 0 1.250 1.250 1.260 1.240 1.260 98,500 123,375 1.2525 1.250 1.250 1.260 1.240 1.260 98,500 1.2525 -0.79%
2025-11-24 0 1.260 1.250 1.260 1.230 1.280 215,500 268,690 1.2468 1.260 1.250 1.260 1.230 1.280 215,500 1.2468 0.00%
2025-11-21 0 1.260 1.250 1.260 1.240 1.280 225,500 285,445 1.2658 1.260 1.250 1.260 1.240 1.280 225,500 1.2658 0.00%
2025-11-20 0 1.260 1.260 1.270 1.260 1.290 296,500 377,730 1.2740 1.260 1.260 1.270 1.260 1.290 296,500 1.2740 0.00%
2025-11-19 0 1.260 1.260 1.280 1.240 1.280 838,500 1,064,450 1.2695 1.260 1.260 1.280 1.240 1.280 838,500 1.2695 0.00%
2025-11-18 0 1.260 1.260 1.270 1.250 1.280 1,993,000 2,514,685 1.2618 1.260 1.260 1.270 1.250 1.280 1,993,000 1.2618 -1.56%
2025-11-17 0 1.280 1.270 1.280 1.260 1.300 326,500 416,390 1.2753 1.280 1.270 1.280 1.260 1.300 326,500 1.2753 -0.78%
2025-11-14 0 1.290 1.290 1.300 1.270 1.290 656,000 843,055 1.2851 1.290 1.290 1.300 1.270 1.290 656,000 1.2851 0.00%
2025-11-13 0 1.290 1.270 1.290 1.260 1.290 478,000 609,805 1.2757 1.290 1.270 1.290 1.260 1.290 478,000 1.2757 0.78%
2025-11-12 0 1.280 1.280 1.290 1.260 1.300 481,500 620,205 1.2881 1.280 1.280 1.290 1.260 1.300 481,500 1.2881 0.00%
2025-11-11 0 1.280 1.280 1.310 1.270 1.320 521,000 671,535 1.2889 1.280 1.280 1.310 1.270 1.320 521,000 1.2889 0.00%
2025-11-10 0 1.280 1.280 1.290 1.260 1.290 1,190,500 1,516,290 1.2737 1.280 1.280 1.290 1.260 1.290 1,190,500 1.2737 -0.78%
2025-11-07 0 1.290 1.280 1.300 1.270 1.320 9,283,442 11,709,411 1.2613 1.290 1.280 1.300 1.270 1.320 9,283,442 1.2613 0.78%
2025-11-06 0 1.280 1.280 1.320 1.260 1.300 572,058 732,206 1.2800 1.280 1.280 1.320 1.260 1.300 572,058 1.2800 -0.78%
2025-11-05 0 1.290 1.290 1.320 1.280 1.320 94,500 122,805 1.2995 1.290 1.290 1.320 1.280 1.320 94,500 1.2995 -1.53%
2025-11-04 0 1.310 1.310 1.330 1.300 1.320 350,500 461,285 1.3161 1.310 1.310 1.330 1.300 1.320 350,500 1.3161 -0.76%
2025-11-03 0 1.320 1.300 1.330 1.280 1.320 478,000 623,145 1.3037 1.320 1.300 1.330 1.280 1.320 478,000 1.3037 0.00%
2025-10-31 0 1.320 1.310 1.330 1.300 1.360 485,500 642,910 1.3242 1.320 1.310 1.330 1.300 1.360 485,500 1.3242 0.76%
2025-10-30 0 1.310 1.310 1.330 1.270 1.360 1,518,500 1,987,130 1.3086 1.310 1.310 1.330 1.270 1.360 1,518,500 1.3086 -3.68%
2025-10-28 0 1.360 1.340 1.360 1.330 1.360 376,000 510,610 1.3580 1.360 1.340 1.360 1.330 1.360 376,000 1.3580 0.00%
2025-10-27 0 1.360 1.340 1.360 1.330 1.360 141,500 192,060 1.3573 1.360 1.340 1.360 1.330 1.360 141,500 1.3573 0.00%
2025-10-24 0 1.360 1.350 1.370 1.330 1.400 479,000 656,585 1.3707 1.360 1.350 1.370 1.330 1.400 479,000 1.3707 -2.16%
2025-10-23 0 1.390 1.370 1.390 1.310 1.400 610,000 824,985 1.3524 1.390 1.370 1.390 1.310 1.400 610,000 1.3524 0.00%
2025-10-22 0 1.390 1.390 1.410 1.370 1.410 705,500 986,055 1.3977 1.390 1.390 1.410 1.370 1.410 705,500 1.3977 -0.71%
2025-10-21 0 1.400 1.400 1.410 1.390 1.410 108,500 151,195 1.3935 1.400 1.400 1.410 1.390 1.410 108,500 1.3935 0.72%
2025-10-20 0 1.390 1.390 1.420 1.380 1.410 238,500 332,770 1.3953 1.390 1.390 1.420 1.380 1.410 238,500 1.3953 1.46%
2025-10-17 0 1.370 1.370 1.390 1.350 1.400 307,500 422,310 1.3734 1.370 1.370 1.390 1.350 1.400 307,500 1.3734 -1.44%
2025-10-16 0 1.390 1.390 1.410 1.350 1.420 995,500 1,373,215 1.3794 1.390 1.390 1.410 1.350 1.420 995,500 1.3794 -0.71%
2025-10-15 0 1.400 1.400 1.410 1.350 1.410 2,091,500 2,882,945 1.3784 1.400 1.400 1.410 1.350 1.410 2,091,500 1.3784 -0.71%
2025-10-14 0 1.410 1.410 1.430 1.380 1.470 2,650,000 3,748,910 1.4147 1.410 1.410 1.430 1.380 1.470 2,650,000 1.4147 -4.08%
2025-10-13 0 1.470 1.470 1.510 1.440 1.510 690,000 1,021,305 1.4802 1.470 1.470 1.510 1.440 1.510 690,000 1.4802 -1.34%
2025-10-10 0 1.490 1.490 1.500 1.480 1.510 538,500 803,175 1.4915 1.490 1.490 1.500 1.480 1.510 538,500 1.4915 0.00%
2025-10-09 0 1.490 1.490 1.510 1.460 1.500 350,500 518,350 1.4789 1.490 1.490 1.510 1.460 1.500 350,500 1.4789 -0.67%
2025-10-08 0 1.500 1.500 1.510 1.460 1.550 605,000 914,300 1.5112 1.500 1.500 1.510 1.460 1.550 605,000 1.5112 -1.96%
2025-10-06 0 1.530 1.530 1.540 1.510 1.560 834,500 1,281,890 1.5361 1.530 1.530 1.540 1.510 1.560 834,500 1.5361 0.66%
2025-10-03 0 1.520 1.520 1.540 1.490 1.540 335,000 507,475 1.5149 1.520 1.520 1.540 1.490 1.540 335,000 1.5149 -0.65%
2025-10-02 0 1.530 1.510 1.530 1.460 1.530 471,500 710,195 1.5062 1.530 1.510 1.530 1.460 1.530 471,500 1.5062 4.79%
2025-09-30 0 1.460 1.460 1.480 1.460 1.510 286,500 426,485 1.4886 1.460 1.460 1.480 1.460 1.510 286,500 1.4886 -1.35%
2025-09-29 0 1.480 1.480 1.500 1.470 1.510 399,700 598,842 1.4982 1.480 1.480 1.500 1.470 1.510 399,700 1.4982 0.00%
2025-09-26 0 1.480 1.480 1.490 1.460 1.490 338,500 501,245 1.4808 1.480 1.480 1.490 1.460 1.490 338,500 1.4808 0.00%
2025-09-25 0 1.480 1.480 1.490 1.450 1.500 490,500 726,050 1.4802 1.480 1.480 1.490 1.450 1.500 490,500 1.4802 0.00%
2025-09-24 0 1.480 1.480 1.490 1.440 1.490 54,500 80,615 1.4792 1.480 1.480 1.490 1.440 1.490 54,500 1.4792 0.68%
2025-09-23 0 1.470 1.470 1.480 1.440 1.480 379,500 552,270 1.4553 1.470 1.470 1.480 1.440 1.480 379,500 1.4553 0.00%
2025-09-22 0 1.470 1.470 1.480 1.450 1.490 514,000 757,275 1.4733 1.470 1.470 1.480 1.450 1.490 514,000 1.4733 -2.00%
2025-09-19 0 1.500 1.490 1.500 1.480 1.530 255,500 384,030 1.5031 1.500 1.490 1.500 1.480 1.530 255,500 1.5031 1.35%
2025-09-18 0 1.480 1.480 1.520 1.470 1.500 475,500 708,505 1.4900 1.480 1.480 1.520 1.470 1.500 475,500 1.4900 -1.33%
2025-09-17 0 1.500 1.500 1.510 1.490 1.510 276,500 414,290 1.4983 1.500 1.500 1.510 1.490 1.510 276,500 1.4983 0.67%
2025-09-16 0 1.490 1.490 1.520 1.460 1.520 615,500 916,455 1.4890 1.490 1.490 1.520 1.460 1.520 615,500 1.4890 0.00%
2025-09-15 0 1.490 1.490 1.510 1.480 1.510 561,500 842,045 1.4996 1.490 1.490 1.510 1.480 1.510 561,500 1.4996 -1.32%
2025-09-12 0 1.510 1.510 1.530 1.490 1.520 246,000 373,055 1.5165 1.510 1.510 1.530 1.490 1.520 246,000 1.5165 -1.31%
2025-09-11 0 1.530 1.530 1.540 1.460 1.530 513,000 773,655 1.5081 1.530 1.530 1.540 1.460 1.530 513,000 1.5081 2.00%
2025-09-10 0 1.500 1.500 1.520 1.480 1.530 543,411 819,154 1.5074 1.500 1.500 1.520 1.480 1.530 543,411 1.5074 -1.32%
2025-09-09 0 1.520 1.500 1.520 1.490 1.520 300,500 454,005 1.5108 1.520 1.500 1.520 1.490 1.520 300,500 1.5108 1.33%
2025-09-08 0 1.500 1.500 1.520 1.490 1.520 125,000 187,410 1.4993 1.500 1.500 1.520 1.490 1.520 125,000 1.4993 0.67%
2025-09-05 0 1.490 1.490 1.520 1.460 1.520 266,000 394,645 1.4836 1.490 1.490 1.520 1.460 1.520 266,000 1.4836 2.05%
2025-09-04 0 1.460 1.460 1.470 1.450 1.480 166,500 243,360 1.4616 1.460 1.460 1.470 1.450 1.480 166,500 1.4616 -3.31%
2025-09-03 0 1.510 1.480 1.510 1.460 1.520 466,000 699,755 1.5016 1.510 1.480 1.510 1.460 1.520 466,000 1.5016 3.42%
2025-09-02 0 1.460 1.460 1.480 1.430 1.480 825,000 1,200,145 1.4547 1.460 1.460 1.480 1.430 1.480 825,000 1.4547 1.39%
2025-09-01 0 1.440 1.440 1.450 1.420 1.480 409,000 587,945 1.4375 1.440 1.440 1.450 1.420 1.480 409,000 1.4375 -2.04%
2025-08-29 0 1.470 1.470 1.490 1.430 1.510 667,000 983,860 1.4751 1.470 1.470 1.490 1.430 1.510 667,000 1.4751 -0.68%
2025-08-28 0 1.480 1.470 1.500 1.420 1.490 822,000 1,204,705 1.4656 1.480 1.470 1.500 1.420 1.490 822,000 1.4656 2.07%
2025-08-27 0 1.450 1.450 1.460 1.430 1.490 1,320,500 1,923,940 1.4570 1.450 1.450 1.460 1.430 1.490 1,320,500 1.4570 -2.68%
2025-08-26 0 1.490 1.460 1.490 1.450 1.510 789,000 1,162,340 1.4732 1.490 1.460 1.490 1.450 1.510 789,000 1.4732 0.00%
2025-08-25 0 1.490 1.480 1.490 1.410 1.670 3,940,000 5,885,135 1.4937 1.490 1.480 1.490 1.410 1.670 3,940,000 1.4937 -11.31%
2025-08-22 0 1.680 1.680 1.700 1.660 1.710 193,000 324,240 1.6800 1.680 1.680 1.700 1.660 1.710 193,000 1.6800 0.00%
2025-08-21 0 1.680 1.680 1.720 1.650 1.720 389,500 658,170 1.6898 1.680 1.680 1.720 1.650 1.720 389,500 1.6898 -0.59%
2025-08-20 0 1.690 1.690 1.700 1.640 1.720 693,500 1,165,200 1.6802 1.690 1.690 1.700 1.640 1.720 693,500 1.6802 -0.59%
2025-08-19 0 1.700 1.700 1.730 1.660 1.730 676,000 1,152,485 1.7049 1.700 1.700 1.730 1.660 1.730 676,000 1.7049 -0.58%
2025-08-18 0 1.710 1.710 1.760 1.540 1.750 1,964,000 3,288,130 1.6742 1.710 1.710 1.760 1.540 1.750 1,964,000 1.6742 6.21%
2025-08-15 0 1.610 1.610 1.630 1.530 1.610 591,000 931,245 1.5757 1.610 1.610 1.630 1.530 1.610 591,000 1.5757 3.21%
2025-08-14 0 1.560 1.560 1.580 1.530 1.590 430,500 671,280 1.5593 1.560 1.560 1.580 1.530 1.590 430,500 1.5593 -0.64%
2025-08-13 0 1.570 1.570 1.590 1.500 1.600 559,000 865,775 1.5488 1.570 1.570 1.590 1.500 1.600 559,000 1.5488 4.67%
2025-08-12 0 1.500 1.500 1.520 1.500 1.560 749,000 1,139,800 1.5218 1.500 1.500 1.520 1.500 1.560 749,000 1.5218 -3.85%
2025-08-11 0 1.560 1.560 1.580 1.550 1.670 635,500 1,004,155 1.5801 1.560 1.560 1.580 1.550 1.670 635,500 1.5801 -3.70%
2025-08-08 0 1.620 1.620 1.650 1.600 1.680 1,244,500 2,054,375 1.6508 1.620 1.620 1.650 1.600 1.680 1,244,500 1.6508 0.00%
2025-08-07 0 1.620 1.620 1.640 1.560 1.640 781,000 1,257,330 1.6099 1.620 1.620 1.640 1.560 1.640 781,000 1.6099 2.53%
2025-08-06 0 1.580 1.580 1.590 1.560 1.610 489,500 779,010 1.5914 1.580 1.580 1.590 1.560 1.610 489,500 1.5914 -0.63%
2025-08-05 0 1.590 1.590 1.600 1.530 1.620 1,349,000 2,141,010 1.5871 1.590 1.590 1.600 1.530 1.620 1,349,000 1.5871 0.63%
2025-08-04 0 1.580 1.580 1.600 1.500 1.600 351,000 539,760 1.5378 1.580 1.580 1.600 1.500 1.600 351,000 1.5378 3.95%
2025-08-01 0 1.520 1.520 1.530 1.510 1.580 1,803,000 2,817,975 1.5629 1.520 1.520 1.530 1.510 1.580 1,803,000 1.5629 1.33%
2025-07-31 0 1.500 1.500 1.580 1.500 1.600 1,059,000 1,647,645 1.5558 1.500 1.500 1.580 1.500 1.600 1,059,000 1.5558 -6.25%
2025-07-30 0 1.600 1.550 1.600 1.490 1.600 1,048,500 1,630,250 1.5548 1.600 1.550 1.600 1.490 1.600 1,048,500 1.5548 3.90%
2025-07-29 0 1.540 1.540 1.550 1.480 1.550 1,028,000 1,567,315 1.5246 1.540 1.540 1.550 1.480 1.550 1,028,000 1.5246 1.32%
2025-07-28 0 1.520 1.520 1.540 1.500 1.540 376,000 572,385 1.5223 1.520 1.520 1.540 1.500 1.540 376,000 1.5223 -0.65%
2025-07-25 0 1.530 1.520 1.530 1.410 1.540 4,860,500 7,326,135 1.5073 1.530 1.520 1.530 1.410 1.540 4,860,500 1.5073 6.99%
2025-07-24 0 1.430 1.430 1.450 1.410 1.460 886,000 1,279,840 1.4445 1.430 1.430 1.450 1.410 1.460 886,000 1.4445 1.42%
2025-07-23 0 1.410 1.410 1.420 1.410 1.440 313,500 446,420 1.4240 1.410 1.410 1.420 1.410 1.440 313,500 1.4240 -1.40%
2025-07-22 0 1.430 1.430 1.450 1.400 1.460 541,000 776,930 1.4361 1.430 1.430 1.450 1.400 1.460 541,000 1.4361 -0.69%
2025-07-21 0 1.440 1.420 1.440 1.380 1.460 1,660,500 2,343,760 1.4115 1.440 1.420 1.440 1.380 1.460 1,660,500 1.4115 2.13%
2025-07-18 0 1.410 1.410 1.430 1.380 1.450 971,000 1,372,305 1.4133 1.410 1.410 1.430 1.380 1.450 971,000 1.4133 -3.42%
2025-07-17 0 1.460 1.440 1.460 1.430 1.490 1,130,000 1,658,135 1.4674 1.460 1.440 1.460 1.430 1.490 1,130,000 1.4674 0.00%
2025-07-16 0 1.460 1.460 1.480 1.440 1.500 1,018,000 1,481,470 1.4553 1.460 1.460 1.480 1.440 1.500 1,018,000 1.4553 0.00%
2025-07-15 0 1.460 1.460 1.490 1.430 1.520 639,000 938,590 1.4688 1.460 1.460 1.490 1.430 1.520 639,000 1.4688 -0.68%
2025-07-14 0 1.470 1.450 1.470 1.370 1.480 1,247,000 1,813,410 1.4542 1.470 1.450 1.470 1.370 1.480 1,247,000 1.4542 2.80%
2025-07-11 0 1.430 1.400 1.430 1.350 1.430 404,500 565,695 1.3985 1.430 1.400 1.430 1.350 1.430 404,500 1.3985 4.38%
2025-07-10 0 1.370 1.370 1.380 1.340 1.370 173,500 235,085 1.3550 1.370 1.370 1.380 1.340 1.370 173,500 1.3550 2.24%
2025-07-09 0 1.340 1.340 1.360 1.330 1.380 355,000 479,160 1.3497 1.340 1.340 1.360 1.330 1.380 355,000 1.3497 -2.90%
2025-07-08 0 1.380 1.340 1.380 1.320 1.380 591,500 800,100 1.3527 1.380 1.340 1.380 1.320 1.380 591,500 1.3527 0.73%
2025-07-07 0 1.370 1.370 1.380 1.350 1.380 260,000 356,005 1.3693 1.370 1.370 1.380 1.350 1.380 260,000 1.3693 1.48%
2025-07-04 0 1.350 1.350 1.390 1.340 1.400 422,000 572,780 1.3573 1.350 1.350 1.390 1.340 1.400 422,000 1.3573 -1.46%
2025-07-03 0 1.370 1.370 1.390 1.370 1.400 298,500 411,650 1.3791 1.370 1.370 1.390 1.370 1.400 298,500 1.3791 -0.72%
2025-07-02 0 1.380 1.360 1.390 1.330 1.390 512,500 701,465 1.3687 1.380 1.360 1.390 1.330 1.390 512,500 1.3687 1.47%
2025-06-30 0 1.360 1.350 1.360 1.320 1.360 10,425,500 12,874,040 1.2349 1.360 1.350 1.360 1.320 1.360 10,425,500 1.2349 2.26%
2025-06-27 0 1.330 1.330 1.350 1.310 1.350 221,500 295,670 1.3349 1.330 1.330 1.350 1.310 1.350 221,500 1.3349 -0.75%
2025-06-26 0 1.340 1.320 1.340 1.270 1.340 740,000 968,770 1.3091 1.340 1.320 1.340 1.270 1.340 740,000 1.3091 3.08%
2025-06-25 0 1.300 1.280 1.300 1.260 1.310 1,167,000 1,483,700 1.2714 1.300 1.280 1.300 1.260 1.310 1,167,000 1.2714 -0.76%
2025-06-24 0 1.310 1.310 1.330 1.250 1.320 1,595,500 2,062,015 1.2924 1.310 1.310 1.330 1.250 1.320 1,595,500 1.2924 0.00%
2025-06-23 0 1.310 1.310 1.330 1.290 1.380 961,500 1,265,550 1.3162 1.310 1.310 1.330 1.290 1.380 961,500 1.3162 -3.68%
2025-06-20 0 1.360 1.360 1.380 1.360 1.410 185,500 255,350 1.3765 1.360 1.360 1.380 1.360 1.410 185,500 1.3765 -0.73%
2025-06-19 0 1.370 1.370 1.400 1.360 1.430 199,500 276,680 1.3869 1.370 1.370 1.400 1.360 1.430 199,500 1.3869 0.00%
2025-06-18 0 1.370 1.370 1.390 1.350 1.420 508,500 696,715 1.3701 1.370 1.370 1.390 1.350 1.420 508,500 1.3701 -2.14%
2025-06-17 0 1.400 1.380 1.400 1.340 1.430 323,500 446,390 1.3799 1.400 1.380 1.400 1.340 1.430 323,500 1.3799 -2.78%
2025-06-16 0 1.440 1.440 1.450 1.390 1.470 259,500 373,630 1.4398 1.440 1.440 1.450 1.390 1.470 259,500 1.4398 0.70%
2025-06-13 0 1.430 1.430 1.440 1.410 1.500 956,500 1,379,825 1.4426 1.430 1.430 1.440 1.410 1.500 956,500 1.4426 -4.67%
2025-06-12 0 1.500 1.490 1.500 1.410 1.500 4,766,500 7,062,815 1.4818 1.500 1.490 1.500 1.410 1.500 4,766,500 1.4818 7.14%
2025-06-11 0 1.400 1.400 1.420 1.330 1.420 2,667,500 3,689,070 1.3830 1.400 1.400 1.420 1.330 1.420 2,667,500 1.3830 5.26%
2025-06-10 0 1.330 1.330 1.360 1.320 1.380 794,000 1,075,760 1.3549 1.330 1.330 1.360 1.320 1.380 794,000 1.3549 0.00%
2025-06-09 0 1.330 1.330 1.350 1.260 1.360 1,105,000 1,482,555 1.3417 1.330 1.330 1.350 1.260 1.360 1,105,000 1.3417 5.04%
2025-06-06 0 1.290 1.290 1.310 1.270 1.300 76,500 98,580 1.2886 1.266 1.266 1.286 1.247 1.276 77,938 1.2649 1.57%
2025-06-05 0 1.270 1.270 1.280 1.260 1.290 134,000 171,160 1.2773 1.247 1.247 1.256 1.237 1.266 136,519 1.2537 0.00%
2025-06-04 0 1.270 1.260 1.280 1.200 1.270 403,500 501,645 1.2432 1.247 1.237 1.256 1.178 1.247 411,084 1.2203 0.79%
2025-06-03 0 1.260 1.260 1.280 1.240 1.280 514,500 649,410 1.2622 1.237 1.237 1.256 1.217 1.256 524,171 1.2389 0.00%
2025-06-02 0 1.260 1.240 1.260 1.240 1.300 272,000 340,380 1.2514 1.237 1.217 1.237 1.217 1.276 277,113 1.2283 -1.56%
2025-05-30 0 1.280 1.260 1.280 1.220 1.310 217,500 274,970 1.2642 1.256 1.237 1.256 1.197 1.286 221,588 1.2409 -0.78%
2025-05-29 0 1.290 1.290 1.310 1.290 1.340 104,500 135,980 1.3012 1.266 1.266 1.286 1.266 1.315 106,464 1.2772 -0.77%
2025-05-28 0 1.300 1.300 1.320 1.280 1.370 288,500 375,100 1.3002 1.276 1.276 1.296 1.256 1.345 293,923 1.2762 -2.99%
2025-05-27 0 1.340 1.310 1.340 1.290 1.330 214,000 280,420 1.3104 1.315 1.286 1.315 1.266 1.305 218,022 1.2862 1.52%
2025-05-26 0 1.320 1.320 1.360 1.320 1.340 372,500 497,110 1.3345 1.296 1.296 1.335 1.296 1.315 379,502 1.3099 -3.65%
2025-05-23 0 1.370 1.350 1.370 1.320 1.370 67,000 89,860 1.3412 1.345 1.325 1.345 1.296 1.345 68,259 1.3164 1.48%
2025-05-22 0 1.350 1.330 1.350 1.330 1.380 166,500 224,140 1.3462 1.325 1.305 1.325 1.305 1.355 169,630 1.3213 -2.17%
2025-05-21 0 1.380 1.350 1.380 1.350 1.380 303,500 413,245 1.3616 1.355 1.325 1.355 1.325 1.355 309,205 1.3365 0.73%
2025-05-20 0 1.370 1.370 1.380 1.350 1.390 779,000 1,075,870 1.3811 1.345 1.345 1.355 1.325 1.364 793,642 1.3556 2.24%
2025-05-19 0 1.340 1.340 1.360 1.330 1.360 159,000 215,080 1.3527 1.315 1.315 1.335 1.305 1.335 161,989 1.3277 -1.47%
2025-05-16 0 1.360 1.360 1.370 1.330 1.380 497,000 670,015 1.3481 1.335 1.335 1.345 1.305 1.355 506,342 1.3232 1.49%
2025-05-15 0 1.340 1.340 1.350 1.330 1.350 172,500 231,175 1.3401 1.315 1.315 1.325 1.305 1.325 175,742 1.3154 0.00%
2025-05-14 0 1.340 1.340 1.350 1.320 1.350 280,500 375,900 1.3401 1.315 1.315 1.325 1.296 1.325 285,772 1.3154 0.00%
2025-05-13 0 1.340 1.330 1.340 1.310 1.340 267,500 353,375 1.3210 1.315 1.305 1.315 1.286 1.315 272,528 1.2967 1.52%
2025-05-12 0 1.320 1.320 1.330 1.260 1.340 313,500 411,545 1.3127 1.296 1.296 1.305 1.237 1.315 319,393 1.2885 -0.75%
2025-05-09 0 1.330 1.330 1.350 1.290 1.350 98,500 131,885 1.3389 1.305 1.305 1.325 1.266 1.325 100,351 1.3142 -0.75%
2025-05-08 0 1.340 1.340 1.350 1.290 1.350 153,500 204,065 1.3294 1.315 1.315 1.325 1.266 1.325 156,385 1.3049 -0.74%
2025-05-07 0 1.350 1.320 1.350 1.320 1.350 358,500 482,290 1.3453 1.325 1.296 1.325 1.296 1.325 365,239 1.3205 0.00%
2025-05-06 0 1.350 1.350 1.390 1.320 1.360 661,500 889,535 1.3447 1.325 1.325 1.364 1.296 1.335 673,934 1.3199 -0.74%
2025-05-02 0 1.360 1.360 1.380 1.350 1.370 152,000 207,210 1.3632 1.335 1.335 1.355 1.325 1.345 154,857 1.3381 0.74%
2025-04-30 0 1.350 1.340 1.350 1.340 1.350 64,500 86,800 1.3457 1.325 1.315 1.325 1.315 1.325 65,712 1.3209 0.00%
2025-04-29 0 1.350 1.350 1.360 1.320 1.380 695,000 938,590 1.3505 1.325 1.325 1.335 1.296 1.355 708,063 1.3256 0.00%
2025-04-28 0 1.350 1.350 1.360 1.290 1.380 578,500 778,910 1.3464 1.325 1.325 1.335 1.266 1.355 589,374 1.3216 3.85%
2025-04-25 0 1.300 1.300 1.330 1.280 1.320 108,500 141,865 1.3075 1.276 1.276 1.305 1.256 1.296 110,539 1.2834 0.00%
2025-04-24 0 1.300 1.300 1.310 1.250 1.300 216,500 278,630 1.2870 1.276 1.276 1.286 1.227 1.276 220,569 1.2632 2.36%
2025-04-23 0 1.270 1.270 1.290 1.250 1.290 215,500 275,735 1.2795 1.247 1.247 1.266 1.227 1.266 219,551 1.2559 1.60%
2025-04-22 0 1.250 1.250 1.260 1.220 1.260 322,000 394,725 1.2259 1.227 1.227 1.237 1.197 1.237 328,052 1.2032 1.63%
2025-04-17 0 1.230 1.230 1.260 1.220 1.240 53,500 65,945 1.2326 1.207 1.207 1.237 1.197 1.217 54,506 1.2099 0.82%
2025-04-16 0 1.220 1.220 1.250 1.220 1.230 88,000 107,910 1.2263 1.197 1.197 1.227 1.197 1.207 89,654 1.2036 -2.40%
2025-04-15 0 1.250 1.250 1.270 1.240 1.260 161,000 202,060 1.2550 1.227 1.227 1.247 1.217 1.237 164,026 1.2319 0.81%
2025-04-14 0 1.240 1.240 1.270 1.210 1.260 120,500 150,160 1.2461 1.217 1.217 1.247 1.188 1.237 122,765 1.2232 2.48%
2025-04-11 0 1.210 1.210 1.220 1.180 1.230 154,000 185,425 1.2041 1.188 1.188 1.197 1.158 1.207 156,895 1.1818 -2.42%
2025-04-10 0 1.240 1.200 1.240 1.180 1.270 328,500 397,640 1.2105 1.217 1.178 1.217 1.158 1.247 334,675 1.1881 3.33%
2025-04-09 0 1.200 1.170 1.200 1.150 1.200 266,500 309,775 1.1624 1.178 1.148 1.178 1.129 1.178 271,509 1.1409 0.84%
2025-04-08 0 1.190 1.180 1.190 1.140 1.200 457,000 537,105 1.1753 1.168 1.158 1.168 1.119 1.178 465,590 1.1536 5.31%
2025-04-07 0 1.130 1.130 1.140 1.120 1.280 1,633,500 1,926,270 1.1792 1.109 1.109 1.119 1.099 1.256 1,664,204 1.1575 -15.04%
2025-04-03 0 1.330 1.330 1.360 1.330 1.360 304,500 408,590 1.3418 1.305 1.305 1.335 1.305 1.335 310,224 1.3171 -3.62%
2025-04-02 0 1.380 1.380 1.390 1.310 1.400 784,000 1,076,195 1.3727 1.355 1.355 1.364 1.286 1.374 798,736 1.3474 5.34%
2025-04-01 0 1.310 1.310 1.330 1.280 1.310 500,000 650,285 1.3006 1.286 1.286 1.305 1.256 1.286 509,398 1.2766 0.77%
2025-03-31 0 1.300 1.300 1.310 1.280 1.330 478,000 622,155 1.3016 1.276 1.276 1.286 1.256 1.305 486,985 1.2776 -4.41%
2025-03-28 0 1.360 1.340 1.360 1.320 1.370 686,000 918,860 1.3394 1.335 1.315 1.335 1.296 1.345 698,894 1.3147 -2.86%
2025-03-27 0 1.400 1.400 1.410 1.360 1.400 5,946,500 8,313,425 1.3980 1.374 1.374 1.384 1.335 1.374 6,058,273 1.3722 0.00%
2025-03-26 0 1.400 1.400 1.410 1.370 1.420 1,485,500 2,079,735 1.4000 1.374 1.374 1.384 1.345 1.394 1,513,422 1.3742 1.45%
2025-03-25 0 1.380 1.380 1.400 1.380 1.410 3,235,000 4,520,980 1.3975 1.355 1.355 1.374 1.355 1.384 3,295,806 1.3717 0.00%
2025-03-24 0 1.380 1.380 1.390 1.320 1.400 3,713,000 5,148,795 1.3867 1.355 1.355 1.364 1.296 1.374 3,782,791 1.3611 4.55%
2025-03-21 0 1.320 1.320 1.330 1.250 1.330 968,000 1,261,050 1.3027 1.296 1.296 1.305 1.227 1.305 986,195 1.2787 4.76%
2025-03-20 0 1.260 1.260 1.270 1.240 1.300 1,588,000 2,035,950 1.2821 1.237 1.237 1.247 1.217 1.276 1,617,849 1.2584 -3.08%
2025-03-19 0 1.300 1.300 1.320 1.260 1.320 1,788,000 2,332,485 1.3045 1.276 1.276 1.296 1.237 1.296 1,821,608 1.2805 -8.45%
2025-03-18 0 1.420 1.420 1.430 1.410 1.430 233,500 331,605 1.4201 1.394 1.394 1.404 1.384 1.404 237,889 1.3939 0.00%
2025-03-17 0 1.420 1.420 1.430 1.380 1.430 972,000 1,374,050 1.4136 1.394 1.394 1.404 1.355 1.404 990,270 1.3876 2.90%
2025-03-14 0 1.380 1.380 1.390 1.370 1.390 876,500 1,210,930 1.3816 1.355 1.355 1.364 1.345 1.364 892,975 1.3561 -0.72%
2025-03-13 0 1.390 1.390 1.400 1.350 1.410 1,709,500 2,354,230 1.3771 1.364 1.364 1.374 1.325 1.384 1,741,632 1.3517 2.96%
2025-03-12 0 1.350 1.350 1.360 1.320 1.370 792,500 1,072,665 1.3535 1.325 1.325 1.335 1.296 1.345 807,396 1.3285 0.75%
2025-03-11 0 1.340 1.340 1.350 1.290 1.340 679,000 890,475 1.3115 1.315 1.315 1.325 1.266 1.315 691,763 1.2873 1.52%
2025-03-10 0 1.320 1.320 1.330 1.280 1.330 3,890,000 5,126,205 1.3178 1.296 1.296 1.305 1.256 1.305 3,963,118 1.2935 1.54%
2025-03-07 0 1.300 1.300 1.320 1.280 1.340 962,500 1,259,855 1.3089 1.276 1.276 1.296 1.256 1.315 980,592 1.2848 -2.26%
2025-03-06 0 1.330 1.330 1.340 1.270 1.360 6,257,684 8,217,961 1.3133 1.305 1.305 1.315 1.247 1.335 6,375,306 1.2890 1.53%
2025-03-05 0 1.310 1.310 1.320 1.250 1.310 4,075,000 5,188,190 1.2732 1.286 1.286 1.296 1.227 1.286 4,151,595 1.2497 2.34%
2025-03-04 0 1.280 1.280 1.290 1.240 1.300 2,319,500 2,941,070 1.2680 1.256 1.256 1.266 1.217 1.276 2,363,098 1.2446 -2.29%
2025-03-03 0 1.310 1.300 1.310 1.280 1.350 2,145,000 2,825,720 1.3174 1.286 1.276 1.286 1.256 1.325 2,185,318 1.2930 0.00%
2025-02-28 0 1.310 1.300 1.310 1.280 1.350 2,686,500 3,514,635 1.3083 1.286 1.276 1.286 1.256 1.325 2,736,997 1.2841 -3.68%
2025-02-27 0 1.360 1.340 1.360 1.310 1.360 3,064,500 4,077,725 1.3306 1.335 1.315 1.335 1.286 1.335 3,122,102 1.3061 1.49%
2025-02-26 0 1.340 1.330 1.340 1.280 1.350 7,496,500 9,876,185 1.3174 1.315 1.305 1.315 1.256 1.325 7,637,407 1.2931 3.08%
2025-02-25 0 1.300 1.290 1.300 1.260 1.330 3,890,156 5,067,321 1.3026 1.276 1.266 1.276 1.237 1.305 3,963,277 1.2786 -4.41%
2025-02-24 0 1.360 1.350 1.360 1.260 1.390 11,335,000 15,077,620 1.3302 1.335 1.325 1.335 1.237 1.364 11,548,057 1.3056 2.26%
2025-02-21 0 1.330 1.320 1.330 1.270 1.390 11,425,000 15,128,230 1.3241 1.305 1.296 1.305 1.247 1.364 11,639,749 1.2997 -2.21%
2025-02-20 0 1.360 1.340 1.360 1.290 1.380 9,651,500 12,912,750 1.3379 1.335 1.315 1.335 1.266 1.355 9,832,913 1.3132 5.43%
2025-02-19 0 1.290 1.280 1.290 1.180 1.320 14,287,000 17,878,240 1.2514 1.266 1.256 1.266 1.158 1.296 14,555,544 1.2283 8.40%
2025-02-18 0 1.190 1.180 1.190 1.180 1.400 15,076,932 19,079,869 1.2655 1.168 1.158 1.168 1.158 1.374 15,360,324 1.2422 -7.03%
2025-02-17 0 1.280 1.280 1.300 1.230 1.300 4,725,500 5,959,350 1.2611 1.256 1.256 1.276 1.207 1.276 4,814,322 1.2378 4.92%
2025-02-14 0 1.220 1.210 1.220 1.180 1.220 582,500 699,925 1.2016 1.197 1.188 1.197 1.158 1.197 593,449 1.1794 0.83%
2025-02-13 0 1.210 1.200 1.210 1.190 1.220 443,000 531,730 1.2003 1.188 1.178 1.188 1.168 1.197 451,327 1.1781 0.83%
2025-02-12 0 1.200 1.190 1.200 1.140 1.210 690,500 815,990 1.1817 1.178 1.168 1.178 1.119 1.188 703,479 1.1599 4.35%
2025-02-11 0 1.150 1.150 1.160 1.150 1.170 262,000 303,780 1.1595 1.129 1.129 1.139 1.129 1.148 266,925 1.1381 -4.17%
2025-02-10 0 1.200 1.190 1.200 1.150 1.200 320,500 377,105 1.1766 1.178 1.168 1.178 1.129 1.178 326,524 1.1549 3.45%
2025-02-07 0 1.160 1.160 1.180 1.160 1.180 160,000 186,595 1.1662 1.139 1.139 1.158 1.139 1.158 163,007 1.1447 -1.69%
2025-02-06 0 1.180 1.180 1.190 1.160 1.190 332,000 389,980 1.1746 1.158 1.158 1.168 1.139 1.168 338,240 1.1530 -1.67%
2025-02-05 0 1.200 1.190 1.200 1.150 1.200 119,500 140,615 1.1767 1.178 1.168 1.178 1.129 1.178 121,746 1.1550 0.00%
2025-02-04 0 1.200 1.190 1.200 1.150 1.200 687,318 807,346 1.1746 1.178 1.168 1.178 1.129 1.178 700,237 1.1530 2.56%
2025-02-03 0 1.170 1.160 1.170 1.110 1.170 858,500 977,320 1.1384 1.148 1.139 1.148 1.090 1.148 874,637 1.1174 -0.85%
2025-01-28 0 1.180 1.170 1.180 1.130 1.200 652,500 755,125 1.1573 1.158 1.148 1.158 1.109 1.178 664,765 1.1359 2.61%
2025-01-27 0 1.150 1.140 1.150 1.100 1.160 327,000 369,950 1.1313 1.129 1.119 1.129 1.080 1.139 333,146 1.1105 2.68%
2025-01-24 0 1.120 1.110 1.120 1.080 1.120 244,500 270,100 1.1047 1.099 1.090 1.099 1.060 1.099 249,096 1.0843 2.75%
2025-01-23 0 1.090 1.090 1.100 1.070 1.090 277,000 299,575 1.0815 1.070 1.070 1.080 1.050 1.070 282,207 1.0615 -0.91%
2025-01-22 0 1.100 1.090 1.100 1.070 1.110 163,574 176,741 1.0805 1.080 1.070 1.080 1.050 1.090 166,649 1.0606 -0.90%
2025-01-21 0 1.110 1.110 1.120 1.050 1.120 1,804,574 1,953,792 1.0827 1.090 1.090 1.099 1.031 1.099 1,838,493 1.0627 0.00%
2025-01-20 0 1.110 1.110 1.120 1.100 1.120 185,500 205,840 1.1096 1.090 1.090 1.099 1.080 1.099 188,987 1.0892 -0.89%
2025-01-17 0 1.120 1.120 1.140 1.110 1.140 323,500 364,470 1.1266 1.099 1.099 1.119 1.090 1.119 329,581 1.1059 -0.88%
2025-01-16 0 1.130 1.120 1.130 1.110 1.140 143,500 160,825 1.1207 1.109 1.099 1.109 1.090 1.119 146,197 1.1001 1.80%
2025-01-15 0 1.110 1.110 1.130 1.110 1.130 138,000 153,895 1.1152 1.090 1.090 1.109 1.090 1.109 140,594 1.0946 -2.63%
2025-01-14 0 1.140 1.130 1.140 1.120 1.140 50,500 56,810 1.1250 1.119 1.109 1.119 1.099 1.119 51,449 1.1042 0.00%
2025-01-13 0 1.140 1.140 1.150 1.100 1.140 188,000 210,935 1.1220 1.119 1.119 1.129 1.080 1.119 191,534 1.1013 -0.87%
2025-01-10 0 1.150 1.140 1.150 1.120 1.150 78,500 89,310 1.1377 1.129 1.119 1.129 1.099 1.129 79,976 1.1167 0.00%
2025-01-09 0 1.150 1.140 1.150 1.080 1.150 109,500 121,680 1.1112 1.129 1.119 1.129 1.060 1.129 111,558 1.0907 4.55%
2025-01-08 0 1.100 1.100 1.140 1.100 1.130 144,500 161,490 1.1176 1.080 1.080 1.119 1.080 1.109 147,216 1.0970 -3.51%
2025-01-07 0 1.140 1.140 1.150 1.110 1.140 74,500 84,440 1.1334 1.119 1.119 1.129 1.090 1.119 75,900 1.1125 -0.87%
2025-01-06 0 1.150 1.150 1.160 1.120 1.150 229,000 259,985 1.1353 1.129 1.129 1.139 1.099 1.129 233,304 1.1144 -1.71%
2025-01-03 0 1.170 1.160 1.170 1.130 1.170 334,500 383,280 1.1458 1.148 1.139 1.148 1.109 1.148 340,787 1.1247 0.86%
2025-01-02 0 1.160 1.150 1.160 1.120 1.180 419,000 477,405 1.1394 1.139 1.129 1.139 1.099 1.158 426,876 1.1184 -1.69%
2024-12-31 0 1.180 1.170 1.180 1.120 1.190 293,500 339,930 1.1582 1.158 1.148 1.158 1.099 1.168 299,017 1.1368 3.51%
2024-12-30 0 1.140 1.140 1.150 1.110 1.140 159,000 179,655 1.1299 1.119 1.119 1.129 1.090 1.119 161,989 1.1091 -0.87%
2024-12-27 0 1.150 1.140 1.150 1.090 1.150 183,500 208,320 1.1353 1.129 1.119 1.129 1.070 1.129 186,949 1.1143 2.68%
2024-12-24 0 1.120 1.110 1.120 1.100 1.120 23,500 26,115 1.1113 1.099 1.090 1.099 1.080 1.099 23,942 1.0908 0.00%
2024-12-23 0 1.120 1.110 1.120 1.090 1.120 179,500 198,700 1.1070 1.099 1.090 1.099 1.070 1.099 182,874 1.0865 1.82%
2024-12-20 0 1.100 1.090 1.100 1.080 1.120 216,000 236,505 1.0949 1.080 1.070 1.080 1.060 1.099 220,060 1.0747 -1.79%
2024-12-19 0 1.120 1.120 1.130 1.070 1.130 540,000 596,225 1.1041 1.099 1.099 1.109 1.050 1.109 550,150 1.0837 0.00%
2024-12-18 0 1.120 1.120 1.130 1.110 1.130 40,000 44,835 1.1209 1.099 1.099 1.109 1.090 1.109 40,752 1.1002 -0.88%
2024-12-17 0 1.130 1.120 1.130 1.120 1.140 47,500 53,380 1.1238 1.109 1.099 1.109 1.099 1.119 48,393 1.1031 0.00%
2024-12-16 0 1.130 1.120 1.130 1.110 1.130 373,500 418,050 1.1193 1.109 1.099 1.109 1.090 1.109 380,520 1.0986 -0.88%
2024-12-13 0 1.140 1.140 1.150 1.120 1.140 243,500 275,120 1.1299 1.119 1.119 1.129 1.099 1.119 248,077 1.1090 -0.87%
2024-12-12 0 1.150 1.150 1.160 1.140 1.150 101,500 116,515 1.1479 1.129 1.129 1.139 1.119 1.129 103,408 1.1268 0.00%
2024-12-11 0 1.150 1.150 1.160 1.130 1.150 80,500 92,345 1.1471 1.129 1.129 1.139 1.109 1.129 82,013 1.1260 0.00%
2024-12-10 0 1.150 1.150 1.160 1.130 1.150 72,500 82,630 1.1397 1.129 1.129 1.139 1.109 1.129 73,863 1.1187 0.00%
2024-12-09 0 1.150 1.150 1.170 1.140 1.170 209,500 241,810 1.1542 1.129 1.129 1.148 1.119 1.148 213,438 1.1329 -0.86%
2024-12-06 0 1.160 1.150 1.160 1.130 1.190 909,500 1,047,765 1.1520 1.139 1.129 1.139 1.109 1.168 926,595 1.1308 -0.85%
2024-12-05 0 1.170 1.170 1.190 1.120 1.170 642,000 743,260 1.1577 1.148 1.148 1.168 1.099 1.148 654,067 1.1364 0.86%
2024-12-04 0 1.160 1.150 1.160 1.120 1.160 198,500 227,075 1.1440 1.139 1.129 1.139 1.099 1.139 202,231 1.1228 1.75%
2024-12-03 0 1.140 1.130 1.140 1.060 1.170 3,354,500 3,763,650 1.1220 1.119 1.109 1.119 1.040 1.148 3,417,553 1.1013 -1.72%
2024-12-02 0 1.160 1.150 1.160 1.130 1.170 43,000 49,120 1.1423 1.139 1.129 1.139 1.109 1.148 43,808 1.1213 0.00%
2024-11-29 0 1.160 1.150 1.160 1.110 1.160 78,000 88,940 1.1403 1.139 1.129 1.139 1.090 1.139 79,466 1.1192 3.57%
2024-11-28 0 1.120 1.120 1.130 1.100 1.130 586,000 651,630 1.1120 1.099 1.099 1.109 1.080 1.109 597,015 1.0915 -1.75%
2024-11-27 0 1.140 1.130 1.140 1.120 1.170 857,500 970,235 1.1315 1.119 1.109 1.119 1.099 1.148 873,618 1.1106 -1.72%
2024-11-26 0 1.160 1.160 1.190 1.130 1.160 386,000 440,515 1.1412 1.139 1.139 1.168 1.109 1.139 393,255 1.1202 0.87%
2024-11-25 0 1.150 1.150 1.170 1.140 1.180 540,000 626,125 1.1595 1.129 1.129 1.148 1.119 1.158 550,150 1.1381 -1.71%
2024-11-22 0 1.170 1.160 1.170 1.150 1.170 137,500 159,555 1.1604 1.148 1.139 1.148 1.129 1.148 140,085 1.1390 0.00%
2024-11-21 0 1.170 1.170 1.180 1.150 1.180 168,500 196,755 1.1677 1.148 1.148 1.158 1.129 1.158 171,667 1.1461 1.74%
2024-11-20 0 1.150 1.150 1.190 1.150 1.190 1,493,500 1,764,500 1.1815 1.129 1.129 1.168 1.129 1.168 1,521,572 1.1597 -3.36%
2024-11-19 0 1.190 1.170 1.190 1.150 1.190 216,000 254,520 1.1783 1.168 1.148 1.168 1.129 1.168 220,060 1.1566 1.71%
2024-11-18 0 1.170 1.170 1.180 1.160 1.210 867,000 1,018,480 1.1747 1.148 1.148 1.158 1.139 1.188 883,296 1.1530 -1.68%
2024-11-15 0 1.190 1.190 1.200 1.170 1.220 1,167,184 1,391,531 1.1922 1.168 1.168 1.178 1.148 1.197 1,189,123 1.1702 0.00%
2024-11-14 0 1.190 1.190 1.200 1.180 1.240 901,000 1,080,010 1.1987 1.168 1.168 1.178 1.158 1.217 917,936 1.1766 -0.83%
2024-11-13 0 1.200 1.190 1.200 1.150 1.210 995,500 1,175,880 1.1812 1.178 1.168 1.178 1.129 1.188 1,014,212 1.1594 3.45%
2024-11-12 0 1.160 1.160 1.190 1.140 1.190 871,500 1,017,730 1.1678 1.139 1.139 1.168 1.119 1.168 887,881 1.1462 0.87%
2024-11-11 0 1.150 1.150 1.160 1.140 1.160 3,391,000 3,893,755 1.1483 1.129 1.129 1.139 1.119 1.139 3,454,739 1.1271 -2.54%
2024-11-08 0 1.180 1.170 1.180 1.130 1.190 235,500 272,900 1.1588 1.158 1.148 1.158 1.109 1.168 239,927 1.1374 3.51%
2024-11-07 0 1.140 1.140 1.150 1.140 1.180 1,898,000 2,186,010 1.1517 1.119 1.119 1.129 1.119 1.158 1,933,676 1.1305 -2.56%
2024-11-06 0 1.170 1.170 1.200 1.130 1.170 751,000 862,365 1.1483 1.148 1.148 1.178 1.109 1.148 765,116 1.1271 -0.85%
2024-11-05 0 1.180 1.170 1.180 1.130 1.180 1,149,000 1,332,745 1.1599 1.158 1.148 1.158 1.109 1.158 1,170,597 1.1385 1.72%
2024-11-04 0 1.160 1.150 1.160 1.150 1.200 579,500 677,430 1.1690 1.139 1.129 1.139 1.129 1.178 590,393 1.1474 -3.33%
2024-11-01 0 1.200 1.200 1.230 1.160 1.200 151,500 179,215 1.1829 1.178 1.178 1.207 1.139 1.178 154,348 1.1611 1.69%
2024-10-31 0 1.180 1.180 1.190 1.180 1.230 271,000 322,390 1.1896 1.158 1.158 1.168 1.158 1.207 276,094 1.1677 -4.07%
2024-10-30 0 1.230 1.220 1.230 1.170 1.230 282,500 340,785 1.2063 1.207 1.197 1.207 1.148 1.207 287,810 1.1841 0.82%
2024-10-29 0 1.220 1.220 1.240 1.160 1.230 1,245,000 1,483,020 1.1912 1.197 1.197 1.217 1.139 1.207 1,268,402 1.1692 0.83%
2024-10-28 0 1.210 1.200 1.210 1.170 1.270 976,000 1,180,515 1.2095 1.188 1.178 1.188 1.148 1.247 994,345 1.1872 -4.72%
2024-10-25 0 1.270 1.250 1.270 1.240 1.300 442,000 559,950 1.2669 1.247 1.227 1.247 1.217 1.276 450,308 1.2435 -0.78%
2024-10-24 0 1.280 1.280 1.300 1.210 1.320 1,481,000 1,839,135 1.2418 1.256 1.256 1.276 1.188 1.296 1,508,837 1.2189 2.40%
2024-10-23 0 1.250 1.250 1.290 1.250 1.340 1,176,000 1,497,610 1.2735 1.227 1.227 1.266 1.227 1.315 1,198,105 1.2500 -3.10%
2024-10-22 0 1.290 1.290 1.310 1.280 1.350 967,000 1,255,495 1.2983 1.266 1.266 1.286 1.256 1.325 985,176 1.2744 -1.53%
2024-10-21 0 1.310 1.310 1.320 1.280 1.380 1,257,000 1,640,870 1.3054 1.286 1.286 1.296 1.256 1.355 1,280,627 1.2813 -3.68%
2024-10-18 0 1.360 1.360 1.370 1.310 1.410 1,066,000 1,424,150 1.3360 1.335 1.335 1.345 1.286 1.384 1,086,037 1.3113 -2.16%
2024-10-17 0 1.390 1.390 1.400 1.340 1.400 524,500 716,035 1.3652 1.364 1.364 1.374 1.315 1.374 534,359 1.3400 0.72%
2024-10-16 0 1.380 1.370 1.380 1.280 1.380 521,300 692,240 1.3279 1.355 1.345 1.355 1.256 1.355 531,099 1.3034 6.15%
2024-10-15 0 1.300 1.300 1.330 1.260 1.410 948,500 1,232,835 1.2998 1.276 1.276 1.305 1.237 1.384 966,328 1.2758 -4.41%
2024-10-14 0 1.360 1.350 1.360 1.280 1.390 435,500 583,285 1.3393 1.335 1.325 1.335 1.256 1.364 443,686 1.3146 -2.16%
2024-10-10 0 1.390 1.390 1.400 1.340 1.430 1,043,500 1,449,280 1.3889 1.364 1.364 1.374 1.315 1.404 1,063,114 1.3632 2.21%
2024-10-09 0 1.360 1.350 1.360 1.300 1.410 977,500 1,308,495 1.3386 1.335 1.325 1.335 1.276 1.384 995,873 1.3139 1.49%
2024-10-08 0 1.340 1.340 1.350 1.310 1.450 1,290,000 1,749,660 1.3563 1.315 1.315 1.325 1.286 1.423 1,314,247 1.3313 -5.63%
2024-10-07 0 1.420 1.410 1.420 1.400 1.450 953,000 1,359,430 1.4265 1.394 1.384 1.394 1.374 1.423 970,913 1.4002 2.16%
2024-10-04 0 1.390 1.380 1.390 1.280 1.390 497,000 676,730 1.3616 1.364 1.355 1.364 1.256 1.364 506,342 1.3365 4.51%
2024-10-03 0 1.330 1.330 1.340 1.280 1.400 1,314,500 1,737,040 1.3214 1.305 1.305 1.315 1.256 1.374 1,339,208 1.2971 -2.92%
2024-10-02 0 1.370 1.340 1.370 1.330 1.400 1,439,500 1,962,020 1.3630 1.345 1.315 1.345 1.305 1.374 1,466,557 1.3378 0.74%
2024-09-30 0 1.360 1.340 1.360 1.260 1.390 3,136,500 4,233,325 1.3497 1.335 1.315 1.335 1.237 1.364 3,195,455 1.3248 3.82%
2024-09-27 0 1.310 1.310 1.350 1.250 1.380 2,549,000 3,360,040 1.3182 1.286 1.286 1.325 1.227 1.355 2,596,912 1.2939 -2.96%
2024-09-26 0 1.350 1.340 1.350 1.170 1.350 1,064,500 1,371,180 1.2881 1.325 1.315 1.325 1.148 1.325 1,084,509 1.2643 3.85%
2024-09-25 0 1.300 1.290 1.300 1.280 1.340 552,500 716,940 1.2976 1.276 1.266 1.276 1.256 1.315 562,885 1.2737 0.78%
2024-09-24 0 1.290 1.280 1.290 1.260 1.300 517,000 662,420 1.2813 1.266 1.256 1.266 1.237 1.276 526,718 1.2576 3.20%
2024-09-23 0 1.250 1.240 1.250 1.200 1.260 285,500 355,360 1.2447 1.227 1.217 1.227 1.178 1.237 290,866 1.2217 2.46%
2024-09-20 0 1.220 1.220 1.230 1.170 1.230 342,000 406,705 1.1892 1.197 1.197 1.207 1.148 1.207 348,428 1.1673 0.83%
2024-09-19 0 1.210 1.200 1.210 1.140 1.220 1,045,500 1,232,120 1.1785 1.188 1.178 1.188 1.119 1.197 1,065,152 1.1568 2.54%
2024-09-17 0 1.180 1.170 1.180 1.140 1.250 776,000 929,565 1.1979 1.158 1.148 1.158 1.119 1.227 790,586 1.1758 4.42%
2024-09-16 0 1.130 1.130 1.150 0.980 1.130 595,000 637,275 1.0711 1.109 1.109 1.129 0.962 1.109 606,184 1.0513 7.62%
2024-09-13 0 1.050 1.050 1.060 0.960 1.050 619,000 632,125 1.0212 1.031 1.031 1.040 0.942 1.031 630,635 1.0024 5.00%
2024-09-12 0 1.000 0.990 1.000 0.950 1.020 302,000 298,265 0.9876 0.982 0.972 0.982 0.932 1.001 307,677 0.9694 2.04%
2024-09-11 0 0.980 0.980 1.000 0.950 0.980 352,000 338,025 0.9603 0.962 0.962 0.982 0.932 0.962 358,616 0.9426 -1.01%
2024-09-10 0 0.990 0.980 0.990 0.930 0.990 315,000 299,610 0.9511 0.972 0.962 0.972 0.913 0.972 320,921 0.9336 3.13%
2024-09-09 0 0.960 0.960 0.980 0.960 1.000 200,500 194,100 0.9681 0.942 0.942 0.962 0.942 0.982 204,269 0.9502 -6.80%
2024-09-05 0 1.030 1.020 1.030 1.000 1.040 258,000 262,085 1.0158 1.011 1.001 1.011 0.982 1.021 262,849 0.9971 0.00%
2024-09-04 0 1.030 1.030 1.040 0.970 1.030 540,000 536,230 0.9930 1.011 1.011 1.021 0.952 1.011 550,150 0.9747 0.00%
2024-09-03 0 1.030 1.010 1.030 0.950 1.070 1,316,500 1,345,120 1.0217 1.011 0.991 1.011 0.932 1.050 1,341,245 1.0029 -6.36%
2024-09-02 0 1.100 1.100 1.110 1.070 1.130 397,500 433,395 1.0903 1.080 1.080 1.090 1.050 1.109 404,972 1.0702 -1.79%
2024-08-30 0 1.120 1.120 1.130 1.120 1.140 439,500 493,525 1.1229 1.099 1.099 1.109 1.099 1.119 447,761 1.1022 -1.75%
2024-08-29 0 1.140 1.130 1.140 1.120 1.190 839,000 954,300 1.1374 1.119 1.109 1.119 1.099 1.168 854,770 1.1164 -5.00%
2024-08-28 0 1.200 1.200 1.210 1.160 1.230 609,500 719,620 1.1807 1.178 1.178 1.188 1.139 1.207 620,956 1.1589 -0.83%
2024-08-27 0 1.210 1.200 1.210 1.140 1.210 189,000 218,220 1.1546 1.188 1.178 1.188 1.119 1.188 192,553 1.1333 3.42%
2024-08-26 0 1.170 1.170 1.180 1.140 1.170 380,500 438,250 1.1518 1.148 1.148 1.158 1.119 1.148 387,652 1.1305 0.00%
2024-08-23 0 1.170 1.160 1.170 1.150 1.180 494,500 573,315 1.1594 1.148 1.139 1.148 1.129 1.158 503,795 1.1380 -0.85%
2024-08-22 0 1.180 1.170 1.180 1.140 1.180 643,500 744,955 1.1577 1.158 1.148 1.158 1.119 1.158 655,595 1.1363 -0.84%
2024-08-21 0 1.190 1.150 1.200 1.130 1.190 420,500 489,360 1.1638 1.168 1.129 1.178 1.109 1.168 428,404 1.1423 -0.83%
2024-08-20 0 1.200 1.180 1.200 1.160 1.200 679,500 797,630 1.1738 1.178 1.158 1.178 1.139 1.178 692,272 1.1522 0.84%
2024-08-19 0 1.190 1.190 1.210 1.130 1.230 893,000 1,047,825 1.1734 1.168 1.168 1.188 1.109 1.207 909,785 1.1517 0.85%
2024-08-16 0 1.180 1.180 1.200 1.160 1.190 289,500 341,540 1.1798 1.158 1.158 1.178 1.139 1.168 294,942 1.1580 0.00%
2024-08-15 0 1.180 1.170 1.180 1.130 1.190 286,000 335,070 1.1716 1.158 1.148 1.158 1.109 1.168 291,376 1.1500 1.72%
2024-08-14 0 1.160 1.160 1.170 1.110 1.170 147,500 170,760 1.1577 1.139 1.139 1.148 1.090 1.148 150,272 1.1363 3.57%
2024-08-13 0 1.120 1.120 1.150 1.120 1.180 273,500 311,705 1.1397 1.099 1.099 1.129 1.099 1.158 278,641 1.1187 -2.61%
2024-08-12 0 1.150 1.150 1.180 1.150 1.180 126,000 146,555 1.1631 1.129 1.129 1.158 1.129 1.158 128,368 1.1417 -2.54%
2024-08-09 0 1.180 1.170 1.210 1.170 1.230 314,500 375,210 1.1930 1.158 1.148 1.188 1.148 1.207 320,411 1.1710 -4.84%
2024-08-08 0 1.240 1.230 1.270 1.230 1.240 24,000 29,725 1.2385 1.217 1.207 1.247 1.207 1.217 24,451 1.2157 -0.80%
2024-08-07 0 1.250 1.250 1.280 1.240 1.270 129,000 161,830 1.2545 1.227 1.227 1.256 1.217 1.247 131,425 1.2314 0.81%
2024-08-06 0 1.240 1.240 1.270 1.230 1.270 93,500 116,275 1.2436 1.217 1.217 1.247 1.207 1.247 95,257 1.2206 -2.36%
2024-08-05 0 1.270 1.270 1.290 1.250 1.290 840,000 1,071,270 1.2753 1.247 1.247 1.266 1.227 1.266 855,789 1.2518 -3.79%
2024-08-02 0 1.320 1.320 1.350 1.290 1.330 61,000 80,335 1.3170 1.296 1.296 1.325 1.266 1.305 62,147 1.2927 0.00%
2024-08-01 0 1.320 1.320 1.340 1.300 1.330 1,276,000 1,678,940 1.3158 1.296 1.296 1.315 1.276 1.305 1,299,984 1.2915 -2.22%
2024-07-31 0 1.350 1.350 1.370 1.340 1.380 344,000 464,485 1.3502 1.325 1.325 1.345 1.315 1.355 350,466 1.3253 0.00%
2024-07-30 0 1.350 1.320 1.350 1.310 1.350 268,000 353,160 1.3178 1.325 1.296 1.325 1.286 1.325 273,037 1.2934 0.00%
2024-07-29 0 1.350 1.340 1.350 1.280 1.350 47,000 61,120 1.3004 1.325 1.315 1.325 1.256 1.325 47,883 1.2764 4.65%
2024-07-26 0 1.290 1.290 1.320 1.250 1.350 364,000 472,560 1.2982 1.266 1.266 1.296 1.227 1.325 370,842 1.2743 -2.27%
2024-07-25 0 1.320 1.320 1.350 1.290 1.350 110,500 145,325 1.3152 1.296 1.296 1.325 1.266 1.325 112,577 1.2909 1.54%
2024-07-24 0 1.300 1.300 1.320 1.280 1.310 199,500 258,720 1.2968 1.276 1.276 1.296 1.256 1.286 203,250 1.2729 0.00%
2024-07-23 0 1.300 1.300 1.320 1.300 1.340 50,000 65,615 1.3123 1.276 1.276 1.296 1.276 1.315 50,940 1.2881 -1.52%
2024-07-22 0 1.320 1.320 1.330 1.300 1.330 136,000 178,695 1.3139 1.296 1.296 1.305 1.276 1.305 138,556 1.2897 -2.22%
2024-07-19 0 1.350 1.310 1.350 1.310 1.380 544,000 718,260 1.3203 1.325 1.286 1.325 1.286 1.355 554,225 1.2960 -2.17%
2024-07-18 0 1.380 1.370 1.380 1.360 1.380 26,500 36,225 1.3670 1.355 1.345 1.355 1.335 1.355 26,998 1.3418 0.00%
2024-07-17 0 1.380 1.380 1.390 1.370 1.400 162,000 224,040 1.3830 1.355 1.355 1.364 1.345 1.374 165,045 1.3574 -2.13%
2024-07-16 0 1.410 1.400 1.420 1.400 1.420 209,000 292,930 1.4016 1.384 1.374 1.394 1.374 1.394 212,928 1.3757 -0.70%
2024-07-15 0 1.420 1.410 1.420 1.390 1.430 2,143,500 3,043,710 1.4200 1.394 1.384 1.394 1.364 1.404 2,183,790 1.3938 0.00%
2024-07-12 0 1.420 1.410 1.420 1.420 1.430 4,762,000 6,762,785 1.4202 1.394 1.384 1.394 1.394 1.404 4,851,508 1.3940 0.00%
2024-07-11 0 1.420 1.420 1.450 1.400 1.440 1,732,000 2,467,670 1.4248 1.394 1.394 1.423 1.374 1.413 1,764,555 1.3985 0.00%
2024-07-10 0 1.420 1.420 1.450 1.390 1.420 357,500 501,485 1.4028 1.394 1.394 1.423 1.364 1.394 364,220 1.3769 2.16%
2024-07-09 0 1.390 1.390 1.420 1.380 1.420 214,500 299,375 1.3957 1.364 1.364 1.394 1.355 1.394 218,532 1.3699 -2.11%
2024-07-08 0 1.420 1.420 1.450 1.410 1.500 696,000 998,520 1.4347 1.394 1.394 1.423 1.384 1.472 709,082 1.4082 -2.07%
2024-07-05 0 1.450 1.450 1.470 1.450 1.500 19,000 27,700 1.4579 1.423 1.423 1.443 1.423 1.472 19,357 1.4310 -2.03%
2024-07-04 0 1.480 1.470 1.490 1.460 1.520 384,000 576,045 1.5001 1.453 1.443 1.463 1.433 1.492 391,218 1.4724 -1.99%
2024-07-03 0 1.510 1.510 1.530 1.510 1.530 166,000 251,900 1.5175 1.482 1.482 1.502 1.482 1.502 169,120 1.4895 -0.66%
2024-07-02 0 1.520 1.520 1.550 1.490 1.550 1,133,500 1,712,845 1.5111 1.492 1.492 1.521 1.463 1.521 1,154,806 1.4832 1.33%
2024-06-28 0 1.500 1.500 1.540 1.470 1.520 472,000 711,910 1.5083 1.472 1.472 1.512 1.443 1.492 480,872 1.4805 0.00%
2024-06-27 0 1.500 1.500 1.520 1.500 1.520 103,000 154,570 1.5007 1.472 1.472 1.492 1.472 1.492 104,936 1.4730 0.00%
2024-06-26 0 1.500 1.500 1.510 1.500 1.510 688,000 1,032,910 1.5013 1.472 1.472 1.482 1.472 1.482 700,932 1.4736 0.00%
2024-06-25 0 1.500 1.500 1.510 1.490 1.520 71,500 107,840 1.5083 1.472 1.472 1.482 1.463 1.492 72,844 1.4804 -1.32%
2024-06-24 0 1.520 1.520 1.540 1.500 1.530 401,000 610,675 1.5229 1.492 1.492 1.512 1.472 1.502 408,537 1.4948 0.66%
2024-06-21 0 1.510 1.510 1.530 1.490 1.580 825,500 1,253,210 1.5181 1.482 1.482 1.502 1.463 1.551 841,016 1.4901 -3.21%
2024-06-20 0 1.560 1.560 1.580 1.520 1.600 4,421,500 6,910,150 1.5629 1.531 1.531 1.551 1.492 1.570 4,504,608 1.5340 0.00%
2024-06-19 0 1.560 1.560 1.580 1.540 1.620 1,639,500 2,564,365 1.5641 1.531 1.531 1.551 1.512 1.590 1,670,317 1.5353 0.00%
2024-06-18 0 1.560 1.560 1.570 1.550 1.610 4,985,000 7,779,695 1.5606 1.531 1.531 1.541 1.521 1.580 5,078,700 1.5318 0.00%
2024-06-17 0 1.560 1.560 1.580 1.560 1.650 1,154,500 1,829,730 1.5849 1.531 1.531 1.551 1.531 1.620 1,176,200 1.5556 -1.89%
2024-06-14 0 1.590 1.590 1.600 1.570 1.630 652,500 1,041,325 1.5959 1.561 1.561 1.570 1.541 1.600 664,765 1.5665 -0.62%
2024-06-13 0 1.600 1.600 1.630 1.590 1.650 198,000 320,160 1.6170 1.570 1.570 1.600 1.561 1.620 201,722 1.5871 0.00%
2024-06-12 0 1.600 1.600 1.660 1.570 1.670 347,500 558,665 1.6077 1.570 1.570 1.629 1.541 1.639 354,032 1.5780 -1.23%
2024-06-11 0 1.620 1.620 1.660 1.610 1.660 175,500 284,865 1.6232 1.590 1.590 1.629 1.580 1.629 178,799 1.5932 0.00%
2024-06-07 0 1.620 1.620 1.650 1.590 1.640 123,000 198,740 1.6158 1.590 1.590 1.620 1.561 1.610 125,312 1.5860 3.08%
2024-06-06 0 1.600 1.600 1.660 1.590 1.640 274,500 443,370 1.6152 1.543 1.543 1.600 1.533 1.581 284,713 1.5573 0.00%
2024-06-05 0 1.600 1.600 1.620 1.570 1.630 236,000 376,980 1.5974 1.543 1.543 1.562 1.514 1.572 244,781 1.5401 0.63%
2024-06-04 0 1.590 1.590 1.630 1.570 1.640 117,000 188,705 1.6129 1.533 1.533 1.572 1.514 1.581 121,353 1.5550 1.27%
2024-06-03 0 1.570 1.570 1.620 1.570 1.650 60,500 96,590 1.5965 1.514 1.514 1.562 1.514 1.591 62,751 1.5393 0.00%
2024-05-31 0 1.570 1.570 1.650 1.570 1.650 424,500 691,035 1.6279 1.514 1.514 1.591 1.514 1.591 440,294 1.5695 -0.63%
2024-05-30 0 1.580 1.580 1.630 1.580 1.620 291,500 467,790 1.6048 1.523 1.523 1.572 1.523 1.562 302,346 1.5472 -0.63%
2024-05-29 0 1.590 1.590 1.610 1.570 1.640 88,000 140,450 1.5960 1.533 1.533 1.552 1.514 1.581 91,274 1.5388 0.63%
2024-05-28 0 1.580 1.580 1.600 1.580 1.630 37,500 59,685 1.5916 1.523 1.523 1.543 1.523 1.572 38,895 1.5345 0.00%
2024-05-27 0 1.580 1.580 1.610 1.550 1.610 196,000 312,610 1.5949 1.523 1.523 1.552 1.494 1.552 203,293 1.5377 1.94%
2024-05-24 0 1.550 1.540 1.550 1.520 1.620 1,056,372 1,632,708 1.5456 1.494 1.485 1.494 1.465 1.562 1,095,676 1.4901 -1.90%
2024-05-23 0 1.580 1.580 1.630 1.580 1.620 48,000 77,090 1.6060 1.523 1.523 1.572 1.523 1.562 49,786 1.5484 -1.86%
2024-05-22 0 1.610 1.610 1.630 1.580 1.640 122,500 198,880 1.6235 1.552 1.552 1.572 1.523 1.581 127,058 1.5653 1.26%
2024-05-21 0 1.590 1.590 1.600 1.570 1.660 573,000 926,420 1.6168 1.533 1.533 1.543 1.514 1.600 594,320 1.5588 -4.22%
2024-05-20 0 1.660 1.650 1.660 1.620 1.660 192,000 317,265 1.6524 1.600 1.591 1.600 1.562 1.600 199,144 1.5931 1.84%
2024-05-17 0 1.630 1.620 1.630 1.600 1.650 1,007,000 1,636,895 1.6255 1.572 1.562 1.572 1.543 1.591 1,044,467 1.5672 0.62%
2024-05-16 0 1.620 1.620 1.650 1.600 1.650 417,500 682,145 1.6339 1.562 1.562 1.591 1.543 1.591 433,034 1.5753 1.25%
2024-05-14 0 1.600 1.600 1.630 1.580 1.630 457,000 739,665 1.6185 1.543 1.543 1.572 1.523 1.572 474,004 1.5605 0.63%
2024-05-13 0 1.590 1.590 1.620 1.560 1.620 2,473,500 3,958,435 1.6003 1.533 1.533 1.562 1.504 1.562 2,565,531 1.5429 1.92%
2024-05-10 0 1.560 1.560 1.570 1.520 1.590 397,221 612,299 1.5415 1.504 1.504 1.514 1.465 1.533 412,000 1.4862 1.30%
2024-05-09 0 1.540 1.540 1.570 1.530 1.590 419,500 657,054 1.5663 1.485 1.485 1.514 1.475 1.533 435,108 1.5101 -1.28%
2024-05-08 0 1.560 1.560 1.600 1.560 1.610 96,000 152,230 1.5857 1.504 1.504 1.543 1.504 1.552 99,572 1.5288 -3.11%
2024-05-07 0 1.610 1.610 1.620 1.580 1.630 1,900,500 3,074,245 1.6176 1.552 1.552 1.562 1.523 1.572 1,971,212 1.5596 2.55%
2024-05-06 0 1.570 1.570 1.580 1.540 1.580 152,000 237,300 1.5612 1.514 1.514 1.523 1.485 1.523 157,655 1.5052 0.00%
2024-05-03 0 1.570 1.560 1.570 1.530 1.620 1,270,500 2,020,465 1.5903 1.514 1.504 1.514 1.475 1.562 1,317,771 1.5332 1.29%
2024-05-02 0 1.550 1.540 1.550 1.510 1.580 802,000 1,248,495 1.5567 1.494 1.485 1.494 1.456 1.523 831,840 1.5009 -0.64%
2024-04-30 0 1.560 1.550 1.560 1.480 1.600 1,882,500 2,885,815 1.5330 1.504 1.494 1.504 1.427 1.543 1,952,542 1.4780 4.70%
2024-04-29 0 1.490 1.490 1.510 1.490 1.600 405,500 616,885 1.5213 1.437 1.437 1.456 1.437 1.543 420,587 1.4667 -6.88%
2024-04-26 0 1.600 1.580 1.600 1.550 1.600 728,500 1,162,235 1.5954 1.543 1.523 1.543 1.494 1.543 755,605 1.5382 2.56%
2024-04-25 0 1.560 1.560 1.570 1.530 1.560 94,000 146,450 1.5580 1.504 1.504 1.514 1.475 1.504 97,497 1.5021 0.00%
2024-04-24 0 1.560 1.560 1.570 1.520 1.580 221,000 344,440 1.5586 1.504 1.504 1.514 1.465 1.523 229,223 1.5026 1.30%
2024-04-23 0 1.540 1.540 1.550 1.510 1.540 412,500 633,090 1.5348 1.485 1.485 1.494 1.456 1.485 427,848 1.4797 0.00%
2024-04-22 0 1.540 1.540 1.550 1.480 1.550 997,189 1,525,850 1.5302 1.485 1.485 1.494 1.427 1.494 1,034,291 1.4753 0.00%
2024-04-19 0 1.540 1.540 1.550 1.510 1.550 1,396,500 2,149,100 1.5389 1.485 1.485 1.494 1.456 1.494 1,448,459 1.4837 0.65%
2024-04-18 0 1.530 1.530 1.540 1.510 1.550 73,000 112,300 1.5384 1.475 1.475 1.485 1.456 1.494 75,716 1.4832 0.00%
2024-04-17 0 1.530 1.530 1.540 1.500 1.560 2,376,500 3,632,620 1.5286 1.475 1.475 1.485 1.446 1.504 2,464,922 1.4737 0.00%
2024-04-16 0 1.530 1.530 1.540 1.500 1.530 596,000 904,940 1.5184 1.475 1.475 1.485 1.446 1.475 618,175 1.4639 1.32%
2024-04-15 0 1.510 1.510 1.530 1.500 1.540 161,000 244,400 1.5180 1.456 1.456 1.475 1.446 1.485 166,990 1.4636 0.00%
2024-04-12 0 1.510 1.490 1.510 1.460 1.520 1,240,500 1,873,640 1.5104 1.456 1.437 1.456 1.408 1.465 1,286,655 1.4562 1.34%
2024-04-11 0 1.490 1.490 1.520 1.490 1.530 228,500 344,820 1.5091 1.437 1.437 1.465 1.437 1.475 237,002 1.4549 0.00%
2024-04-10 0 1.490 1.490 1.510 1.470 1.520 641,500 961,530 1.4989 1.437 1.437 1.456 1.417 1.465 665,368 1.4451 0.68%
2024-04-09 0 1.480 1.480 1.500 1.450 1.510 189,500 281,570 1.4859 1.427 1.427 1.446 1.398 1.456 196,551 1.4326 1.37%
2024-04-08 0 1.460 1.460 1.490 1.430 1.500 338,500 495,775 1.4646 1.408 1.408 1.437 1.379 1.446 351,095 1.4121 0.69%
2024-04-05 0 1.450 1.450 1.460 1.410 1.480 44,500 64,635 1.4525 1.398 1.398 1.408 1.359 1.427 46,156 1.4004 0.00%
2024-04-03 0 1.450 1.460 1.480 1.440 1.530 50,500 74,405 1.4734 1.398 1.408 1.427 1.388 1.475 52,379 1.4205 0.00%
2024-04-02 0 1.450 1.450 1.460 1.450 1.500 141,500 208,680 1.4748 1.398 1.398 1.408 1.398 1.446 146,765 1.4219 -1.36%
2024-03-28 0 1.470 1.470 1.490 1.410 1.500 826,000 1,221,470 1.4788 1.417 1.417 1.437 1.359 1.446 856,733 1.4257 4.26%
2024-03-27 0 1.410 1.410 1.420 1.410 1.410 31,000 43,710 1.4100 1.359 1.359 1.369 1.359 1.359 32,153 1.3594 0.00%
2024-03-26 0 1.410 1.410 1.430 1.410 1.440 41,000 58,105 1.4172 1.359 1.359 1.379 1.359 1.388 42,525 1.3664 -2.08%
2024-03-25 0 1.440 1.420 1.450 1.400 1.440 59,500 84,005 1.4118 1.388 1.369 1.398 1.350 1.388 61,714 1.3612 2.86%
2024-03-22 0 1.400 1.400 1.410 1.400 1.410 54,000 75,770 1.4031 1.350 1.350 1.359 1.350 1.359 56,009 1.3528 -0.71%
2024-03-21 0 1.410 1.410 1.420 1.400 1.430 462,500 653,300 1.4125 1.359 1.359 1.369 1.350 1.379 479,708 1.3619 0.71%
2024-03-20 0 1.400 1.400 1.430 1.400 1.420 162,000 226,965 1.4010 1.350 1.350 1.379 1.350 1.369 168,028 1.3508 0.00%
2024-03-19 0 1.400 1.400 1.410 1.400 1.410 659,000 922,655 1.4001 1.350 1.350 1.359 1.350 1.359 683,519 1.3499 0.00%
2024-03-18 0 1.400 1.400 1.430 1.400 1.420 7,833,500 10,966,980 1.4000 1.350 1.350 1.379 1.350 1.369 8,124,960 1.3498 0.00%
2024-03-15 0 1.400 1.400 1.410 1.400 1.420 328,500 460,385 1.4015 1.350 1.350 1.359 1.350 1.369 340,722 1.3512 -0.71%
2024-03-14 0 1.410 1.410 1.430 1.400 1.430 962,524 1,347,967 1.4005 1.359 1.359 1.379 1.350 1.379 998,336 1.3502 0.71%
2024-03-13 0 1.400 1.400 1.440 1.400 1.410 2,068,524 2,896,183 1.4001 1.350 1.350 1.388 1.350 1.359 2,145,487 1.3499 0.00%
2024-03-12 0 1.400 1.400 1.440 1.400 1.440 2,633,000 3,688,220 1.4008 1.350 1.350 1.388 1.350 1.388 2,730,966 1.3505 0.00%
2024-03-11 0 1.400 1.400 1.440 1.400 1.440 449,500 629,575 1.4006 1.350 1.350 1.388 1.350 1.388 466,224 1.3504 0.00%
2024-03-08 0 1.400 1.400 1.430 1.400 1.430 318,500 446,165 1.4008 1.350 1.350 1.379 1.350 1.379 330,350 1.3506 0.00%
2024-03-07 0 1.400 1.390 1.400 1.390 1.400 359,628 503,269 1.3994 1.350 1.340 1.350 1.340 1.350 373,009 1.3492 0.00%
2024-03-06 0 1.400 1.390 1.420 1.380 1.400 647,570 900,303 1.3903 1.350 1.340 1.369 1.330 1.350 671,664 1.3404 -0.71%
2024-03-05 0 1.410 1.410 1.420 1.400 1.430 286,000 403,755 1.4117 1.359 1.359 1.369 1.350 1.379 296,641 1.3611 -1.40%
2024-03-04 0 1.430 1.430 1.450 1.410 1.430 31,000 44,125 1.4234 1.379 1.379 1.398 1.359 1.379 32,153 1.3723 0.00%
2024-03-01 0 1.430 1.420 1.430 1.410 1.430 83,000 118,010 1.4218 1.379 1.369 1.379 1.359 1.379 86,088 1.3708 0.70%
2024-02-29 0 1.420 1.420 1.430 1.410 1.450 238,000 339,915 1.4282 1.369 1.369 1.379 1.359 1.398 246,855 1.3770 -1.39%
2024-02-28 0 1.440 1.440 1.450 1.440 1.470 43,500 62,955 1.4472 1.388 1.388 1.398 1.388 1.417 45,118 1.3953 -0.69%
2024-02-27 0 1.450 1.450 1.470 1.440 1.470 150,000 217,325 1.4488 1.398 1.398 1.417 1.388 1.417 155,581 1.3969 0.00%
2024-02-26 0 1.450 1.450 1.480 1.430 1.470 181,500 264,420 1.4569 1.398 1.398 1.427 1.379 1.417 188,253 1.4046 -0.68%
2024-02-23 0 1.460 1.470 1.500 1.440 1.480 583,500 851,985 1.4601 1.408 1.417 1.446 1.388 1.427 605,210 1.4078 1.39%
2024-02-22 0 1.440 1.440 1.450 1.430 1.540 85,500 123,965 1.4499 1.388 1.388 1.398 1.379 1.485 88,681 1.3979 -1.37%
2024-02-21 0 1.460 1.450 1.460 1.440 1.480 114,000 166,680 1.4621 1.408 1.398 1.408 1.388 1.427 118,242 1.4097 -0.68%
2024-02-20 0 1.470 1.470 1.480 1.430 1.470 250,500 362,200 1.4459 1.417 1.417 1.427 1.379 1.417 259,820 1.3940 -0.68%
2024-02-19 0 1.480 1.450 1.500 1.450 1.480 56,000 82,005 1.4644 1.427 1.398 1.446 1.398 1.427 58,084 1.4118 -0.67%
2024-02-16 0 1.490 1.470 1.490 1.440 1.530 483,500 716,080 1.4810 1.437 1.417 1.437 1.388 1.475 501,489 1.4279 -0.67%
2024-02-15 0 1.500 1.500 1.510 1.430 1.500 52,000 76,125 1.4639 1.446 1.446 1.456 1.379 1.446 53,935 1.4114 0.00%
2024-02-14 0 1.500 1.500 1.510 1.440 1.500 66,000 95,670 1.4495 1.446 1.446 1.456 1.388 1.446 68,456 1.3975 0.00%
2024-02-09 0 1.500 1.470 1.510 1.410 1.500 10,500 15,170 1.4448 1.446 1.417 1.456 1.359 1.446 10,891 1.3929 3.45%
2024-02-08 0 1.450 1.450 1.520 1.450 1.520 45,000 66,105 1.4690 1.398 1.398 1.465 1.398 1.465 46,674 1.4163 0.00%
2024-02-07 0 1.450 1.450 1.500 1.450 1.510 61,500 90,780 1.4761 1.398 1.398 1.446 1.398 1.456 63,788 1.4231 -2.03%
2024-02-06 0 1.480 1.450 1.480 1.400 1.480 491,500 704,305 1.4330 1.427 1.398 1.427 1.350 1.427 509,787 1.3816 2.78%
2024-02-05 0 1.440 1.440 1.460 1.410 1.510 369,500 534,745 1.4472 1.388 1.388 1.408 1.359 1.456 383,248 1.3953 -1.37%
2024-02-02 0 1.460 1.460 1.490 1.460 1.510 134,000 198,115 1.4785 1.408 1.408 1.437 1.408 1.456 138,986 1.4254 -1.35%
2024-02-01 0 1.480 1.480 1.500 1.480 1.520 41,500 61,925 1.4922 1.427 1.427 1.446 1.427 1.465 43,044 1.4386 -1.33%
2024-01-31 0 1.500 1.500 1.510 1.460 1.520 231,000 344,545 1.4915 1.446 1.446 1.456 1.408 1.465 239,595 1.4380 -1.32%
2024-01-30 0 1.520 1.520 1.530 1.520 1.540 77,000 117,595 1.5272 1.465 1.465 1.475 1.465 1.485 79,865 1.4724 -1.30%
2024-01-29 0 1.540 1.530 1.540 1.540 1.570 76,500 119,245 1.5588 1.485 1.475 1.485 1.485 1.514 79,346 1.5028 -1.91%
2024-01-26 0 1.570 1.570 1.580 1.510 1.690 415,500 651,740 1.5686 1.514 1.514 1.523 1.456 1.629 430,959 1.5123 -1.87%
2024-01-25 0 1.600 1.580 1.600 1.480 1.680 689,000 1,088,365 1.5796 1.543 1.523 1.543 1.427 1.620 714,635 1.5230 -1.84%
2024-01-24 0 1.630 1.620 1.630 1.560 1.660 1,099,300 1,748,909 1.5909 1.572 1.562 1.572 1.504 1.600 1,140,201 1.5339 3.16%
2024-01-23 0 1.580 1.570 1.580 1.510 1.680 172,000 273,685 1.5912 1.523 1.514 1.523 1.456 1.620 178,400 1.5341 3.27%
2024-01-22 0 1.530 1.530 1.580 1.480 1.660 479,000 747,460 1.5605 1.475 1.475 1.523 1.427 1.600 496,822 1.5045 -3.16%
2024-01-19 0 1.580 1.570 1.600 1.580 1.720 162,500 265,465 1.6336 1.523 1.514 1.543 1.523 1.658 168,546 1.5750 -1.25%
2024-01-18 0 1.600 1.600 1.620 1.600 1.720 205,000 333,875 1.6287 1.543 1.543 1.562 1.543 1.658 212,627 1.5702 -4.19%
2024-01-17 0 1.670 1.660 1.670 1.650 1.750 316,500 530,230 1.6753 1.610 1.600 1.610 1.591 1.687 328,276 1.6152 -1.76%
2024-01-16 0 1.700 1.680 1.740 1.700 1.770 23,500 40,700 1.7319 1.639 1.620 1.678 1.639 1.707 24,374 1.6698 0.00%
2024-01-15 0 1.700 1.690 1.700 1.690 1.760 60,000 102,535 1.7089 1.639 1.629 1.639 1.629 1.697 62,232 1.6476 0.59%
2024-01-12 0 1.690 1.680 1.710 1.680 1.740 52,000 88,595 1.7038 1.629 1.620 1.649 1.620 1.678 53,935 1.6426 -1.17%
2024-01-11 0 1.710 1.710 1.750 1.710 1.760 79,000 137,150 1.7361 1.649 1.649 1.687 1.649 1.697 81,939 1.6738 0.00%
2024-01-10 0 1.710 1.690 1.750 1.700 1.770 292,000 506,085 1.7332 1.649 1.629 1.687 1.639 1.707 302,864 1.6710 -1.72%
2024-01-09 0 1.740 1.680 1.740 1.680 1.770 117,000 197,750 1.6902 1.678 1.620 1.678 1.620 1.707 121,353 1.6295 3.57%
2024-01-08 0 1.680 1.680 1.700 1.680 1.790 24,000 41,685 1.7369 1.620 1.620 1.639 1.620 1.726 24,893 1.6746 -1.75%
2024-01-05 0 1.710 1.710 1.750 1.710 1.770 209,000 361,775 1.7310 1.649 1.649 1.687 1.649 1.707 216,776 1.6689 0.00%
2024-01-04 0 1.710 1.710 1.750 1.680 1.760 81,000 140,680 1.7368 1.649 1.649 1.687 1.620 1.697 84,014 1.6745 0.59%
2024-01-03 0 1.700 1.700 1.730 1.660 1.760 303,000 520,440 1.7176 1.639 1.639 1.668 1.600 1.697 314,274 1.6560 2.41%
2024-01-02 0 1.660 1.660 1.690 1.660 1.790 68,500 116,530 1.7012 1.600 1.600 1.629 1.600 1.726 71,049 1.6401 -1.19%
2023-12-29 0 1.680 1.690 1.710 1.680 1.770 377,000 642,750 1.7049 1.620 1.629 1.649 1.620 1.707 391,027 1.6437 -1.75%
2023-12-28 0 1.710 1.710 1.770 1.620 1.780 525,500 895,350 1.7038 1.649 1.649 1.707 1.562 1.716 545,052 1.6427 5.56%
2023-12-27 0 1.620 1.620 1.680 1.620 1.680 45,000 74,790 1.6620 1.562 1.562 1.620 1.562 1.620 46,674 1.6024 -1.22%
2023-12-22 0 1.640 1.640 1.660 1.620 1.680 169,500 279,930 1.6515 1.581 1.581 1.600 1.562 1.620 175,807 1.5923 -0.61%
2023-12-21 0 1.650 1.650 1.660 1.610 1.680 234,500 386,490 1.6481 1.591 1.591 1.600 1.552 1.620 243,225 1.5890 1.23%
2023-12-20 0 1.630 1.630 1.650 1.620 1.690 178,500 293,800 1.6459 1.572 1.572 1.591 1.562 1.629 185,141 1.5869 0.62%
2023-12-19 0 1.620 1.620 1.670 1.590 1.670 163,500 267,725 1.6375 1.562 1.562 1.610 1.533 1.610 169,583 1.5787 -0.61%
2023-12-18 0 1.630 1.600 1.640 1.590 1.670 149,500 240,000 1.6054 1.572 1.543 1.581 1.533 1.610 155,062 1.5478 0.62%
2023-12-15 0 1.620 1.620 1.640 1.610 1.690 681,500 1,105,350 1.6219 1.562 1.562 1.581 1.552 1.629 706,856 1.5638 -1.22%
2023-12-14 0 1.640 1.610 1.680 1.610 1.690 93,000 154,180 1.6578 1.581 1.552 1.620 1.552 1.629 96,460 1.5984 0.00%
2023-12-13 0 1.640 1.640 1.650 1.550 1.670 110,000 178,755 1.6250 1.581 1.581 1.591 1.494 1.610 114,093 1.5668 1.86%
2023-12-12 0 1.610 1.610 1.650 1.550 1.660 242,500 389,365 1.6056 1.552 1.552 1.591 1.494 1.600 251,523 1.5480 0.00%
2023-12-11 0 1.610 1.550 1.610 1.550 1.630 62,500 99,260 1.5882 1.552 1.494 1.552 1.494 1.572 64,825 1.5312 2.55%
2023-12-08 0 1.570 1.570 1.590 1.570 1.620 78,500 123,990 1.5795 1.514 1.514 1.533 1.514 1.562 81,421 1.5228 -1.87%
2023-12-07 0 1.600 1.600 1.620 1.560 1.630 230,000 363,785 1.5817 1.543 1.543 1.562 1.504 1.572 238,558 1.5249 0.63%
2023-12-06 0 1.590 1.610 1.620 1.510 1.620 92,500 147,490 1.5945 1.533 1.552 1.562 1.456 1.562 95,942 1.5373 0.63%
2023-12-05 0 1.580 1.570 1.580 1.530 1.590 184,500 285,845 1.5493 1.523 1.514 1.523 1.475 1.533 191,365 1.4937 1.28%
2023-12-04 0 1.560 1.560 1.600 1.550 1.620 55,500 87,885 1.5835 1.504 1.504 1.543 1.494 1.562 57,565 1.5267 -2.50%
2023-12-01 0 1.600 1.580 1.620 1.420 1.620 834,000 1,256,210 1.5062 1.543 1.523 1.562 1.369 1.562 865,030 1.4522 3.23%
2023-11-30 0 1.550 1.550 1.590 1.540 1.610 644,500 1,009,095 1.5657 1.494 1.494 1.533 1.485 1.552 668,480 1.5095 -1.90%
2023-11-29 0 1.580 1.570 1.580 1.510 1.630 673,000 1,042,475 1.5490 1.523 1.514 1.523 1.456 1.572 698,040 1.4934 -3.66%
2023-11-28 0 1.640 1.600 1.640 1.500 1.640 342,500 531,600 1.5521 1.581 1.543 1.581 1.446 1.581 355,243 1.4964 0.61%
2023-11-27 0 1.630 1.630 1.650 1.600 1.650 32,500 52,790 1.6243 1.572 1.572 1.591 1.543 1.591 33,709 1.5660 -1.21%
2023-11-24 0 1.650 1.650 1.680 1.620 1.700 9,500 15,745 1.6574 1.591 1.591 1.620 1.562 1.639 9,853 1.5979 -1.79%
2023-11-23 0 1.680 1.650 1.690 1.650 1.720 171,000 286,915 1.6779 1.620 1.591 1.629 1.591 1.658 177,362 1.6177 0.60%
2023-11-22 0 1.670 1.650 1.670 1.600 1.680 50,000 81,715 1.6343 1.610 1.591 1.610 1.543 1.620 51,860 1.5757 -0.60%
2023-11-21 0 1.680 1.640 1.680 1.630 1.690 103,000 173,105 1.6806 1.620 1.581 1.620 1.572 1.629 106,832 1.6203 0.00%
2023-11-20 0 1.680 1.670 1.690 1.560 1.680 231,000 382,720 1.6568 1.620 1.610 1.629 1.504 1.620 239,595 1.5974 5.66%
2023-11-17 0 1.590 1.570 1.620 1.560 1.620 53,000 84,000 1.5849 1.533 1.514 1.562 1.504 1.562 54,972 1.5281 0.63%
2023-11-16 0 1.580 1.580 1.600 1.570 1.630 51,000 81,000 1.5882 1.523 1.523 1.543 1.514 1.572 52,898 1.5313 -0.63%
2023-11-15 0 1.590 1.590 1.620 1.570 1.640 190,000 304,200 1.6011 1.533 1.533 1.562 1.514 1.581 197,069 1.5436 0.63%
2023-11-14 0 1.580 1.580 1.590 1.570 1.650 47,000 74,615 1.5876 1.523 1.523 1.533 1.514 1.591 48,749 1.5306 -1.25%
2023-11-13 0 1.600 1.600 1.610 1.600 1.680 100,500 164,060 1.6324 1.543 1.543 1.552 1.543 1.620 104,239 1.5739 0.00%
2023-11-10 0 1.600 1.600 1.630 1.590 1.630 23,753 38,049 1.6019 1.543 1.543 1.572 1.533 1.572 24,637 1.5444 -2.44%
2023-11-09 0 1.640 1.620 1.640 1.580 1.650 620,005 1,002,808 1.6174 1.581 1.562 1.581 1.523 1.591 643,073 1.5594 3.80%
2023-11-08 0 1.580 1.580 1.610 1.560 1.620 211,000 334,575 1.5857 1.523 1.523 1.552 1.504 1.562 218,851 1.5288 0.64%
2023-11-07 0 1.570 1.570 1.580 1.560 1.620 177,000 282,930 1.5985 1.514 1.514 1.523 1.504 1.562 183,586 1.5411 -0.63%
2023-11-06 0 1.580 1.580 1.590 1.560 1.610 137,000 215,915 1.5760 1.523 1.523 1.533 1.504 1.552 142,097 1.5195 1.28%
2023-11-03 0 1.560 1.560 1.570 1.530 1.570 26,000 40,365 1.5525 1.504 1.504 1.514 1.475 1.514 26,967 1.4968 1.30%
2023-11-02 0 1.540 1.540 1.570 1.530 1.590 42,500 65,610 1.5438 1.485 1.485 1.514 1.475 1.533 44,081 1.4884 -0.65%
2023-11-01 0 1.550 1.550 1.580 1.510 1.580 71,000 110,960 1.5628 1.494 1.494 1.523 1.456 1.523 73,642 1.5068 0.65%
2023-10-31 0 1.540 1.530 1.550 1.530 1.570 117,000 181,130 1.5481 1.485 1.475 1.494 1.475 1.514 121,353 1.4926 1.32%
2023-10-30 0 1.520 1.520 1.560 1.490 1.560 108,000 164,850 1.5264 1.465 1.465 1.504 1.437 1.504 112,018 1.4716 2.01%
2023-10-27 0 1.490 1.460 1.470 1.450 1.540 189,000 279,710 1.4799 1.437 1.408 1.417 1.398 1.485 196,032 1.4269 0.00%
2023-10-26 0 1.490 1.490 1.540 1.480 1.560 34,000 51,030 1.5009 1.437 1.437 1.485 1.427 1.504 35,265 1.4470 -0.67%
2023-10-25 0 1.500 1.490 1.540 1.500 1.580 143,000 218,845 1.5304 1.446 1.437 1.485 1.446 1.523 148,321 1.4755 -3.23%
2023-10-24 0 1.550 1.550 1.560 1.530 1.600 265,500 410,030 1.5444 1.494 1.494 1.504 1.475 1.543 275,378 1.4890 0.65%
2023-10-20 0 1.540 1.540 1.560 1.520 1.620 100,000 154,215 1.5422 1.485 1.485 1.504 1.465 1.562 103,721 1.4868 0.00%
2023-10-19 0 1.540 1.540 1.570 1.500 1.570 238,000 364,975 1.5335 1.485 1.485 1.514 1.446 1.514 246,855 1.4785 0.65%
2023-10-18 0 1.530 1.530 1.550 1.530 1.550 41,000 62,950 1.5354 1.475 1.475 1.494 1.475 1.494 42,525 1.4803 -0.65%
2023-10-17 0 1.540 1.540 1.570 1.540 1.630 46,500 72,340 1.5557 1.485 1.485 1.514 1.485 1.572 48,230 1.4999 -0.65%
2023-10-16 0 1.550 1.550 1.560 1.550 1.590 55,000 85,995 1.5635 1.494 1.494 1.504 1.494 1.533 57,046 1.5075 -1.27%
2023-10-13 0 1.570 1.570 1.620 1.560 1.610 275,000 434,010 1.5782 1.514 1.514 1.562 1.504 1.552 285,232 1.5216 -0.63%
2023-10-12 0 1.580 1.580 1.590 1.580 1.650 120,500 192,810 1.6001 1.523 1.523 1.533 1.523 1.591 124,983 1.5427 -1.25%
2023-10-11 0 1.600 1.600 1.620 1.580 1.660 52,000 84,265 1.6205 1.543 1.543 1.562 1.523 1.600 53,935 1.5624 -1.84%
2023-10-10 0 1.630 1.620 1.660 1.630 1.690 68,500 114,260 1.6680 1.572 1.562 1.600 1.572 1.629 71,049 1.6082 -1.81%
2023-10-09 0 1.660 1.660 1.680 1.660 1.690 73,000 122,490 1.6779 1.600 1.600 1.620 1.600 1.629 75,716 1.6178 0.00%
2023-10-06 0 1.660 1.650 1.680 1.630 1.680 231,500 387,605 1.6743 1.600 1.591 1.620 1.572 1.620 240,113 1.6143 1.84%
2023-10-05 0 1.630 1.620 1.630 1.590 1.680 200,500 331,010 1.6509 1.572 1.562 1.572 1.533 1.620 207,960 1.5917 3.82%
2023-10-04 0 1.570 1.560 1.580 1.570 1.610 4,000 6,330 1.5825 1.514 1.504 1.523 1.514 1.552 4,149 1.5257 -3.09%
2023-10-03 0 1.620 1.580 1.610 1.560 1.650 379,000 602,830 1.5906 1.562 1.523 1.552 1.504 1.591 393,101 1.5335 2.53%
2023-09-29 0 1.580 1.580 1.640 1.510 1.700 575,000 905,565 1.5749 1.523 1.523 1.581 1.456 1.639 596,394 1.5184 -1.25%
2023-09-28 0 1.600 1.600 1.630 1.540 1.720 503,500 806,015 1.6008 1.543 1.543 1.572 1.485 1.658 522,234 1.5434 -1.84%
2023-09-27 0 1.630 1.620 1.630 1.610 1.670 323,500 528,810 1.6347 1.572 1.562 1.572 1.552 1.610 335,536 1.5760 -2.98%
2023-09-26 0 1.680 1.680 1.700 1.610 1.740 560,000 934,175 1.6682 1.620 1.620 1.639 1.552 1.678 580,836 1.6083 -0.59%
2023-09-25 0 1.690 1.680 1.730 1.680 1.760 273,000 469,960 1.7215 1.629 1.620 1.668 1.620 1.697 283,157 1.6597 -2.31%
2023-09-22 0 1.730 1.730 1.750 1.670 1.750 74,500 128,595 1.7261 1.668 1.668 1.687 1.610 1.687 77,272 1.6642 0.00%
2023-09-21 0 1.730 1.710 1.730 1.650 1.730 258,500 443,945 1.7174 1.668 1.649 1.668 1.591 1.668 268,118 1.6558 2.98%
2023-09-20 0 1.680 1.670 1.690 1.670 1.720 353,000 600,790 1.7020 1.620 1.610 1.629 1.610 1.658 366,134 1.6409 0.60%
2023-09-19 0 1.670 1.610 1.680 1.580 1.680 338,000 552,595 1.6349 1.610 1.552 1.620 1.523 1.620 350,576 1.5762 1.21%
2023-09-18 0 1.650 1.630 1.640 1.600 1.680 244,000 402,320 1.6489 1.591 1.572 1.581 1.543 1.620 253,078 1.5897 1.85%
2023-09-15 0 1.620 1.600 1.650 1.560 1.680 485,500 785,875 1.6187 1.562 1.543 1.591 1.504 1.620 503,564 1.5606 2.53%
2023-09-14 0 1.580 1.580 1.630 1.580 1.680 419,500 686,605 1.6367 1.523 1.523 1.572 1.523 1.620 435,108 1.5780 -3.66%
2023-09-13 0 1.640 1.610 1.630 1.560 1.680 363,000 594,395 1.6375 1.581 1.552 1.572 1.504 1.620 376,506 1.5787 1.86%
2023-09-12 0 1.610 1.590 1.650 1.580 1.650 336,500 542,250 1.6114 1.552 1.533 1.591 1.523 1.591 349,020 1.5536 0.62%
2023-09-11 0 1.600 1.570 1.640 1.560 1.650 209,500 338,365 1.6151 1.543 1.514 1.581 1.504 1.591 217,295 1.5572 1.27%
2023-09-07 0 1.580 1.580 1.610 1.570 1.640 380,500 614,130 1.6140 1.523 1.523 1.552 1.514 1.581 394,657 1.5561 -2.47%
2023-09-06 0 1.620 1.590 1.600 1.560 1.620 270,000 432,975 1.6036 1.562 1.533 1.543 1.504 1.562 280,046 1.5461 1.89%
2023-09-05 0 1.590 1.580 1.590 1.550 1.610 224,500 358,645 1.5975 1.533 1.523 1.533 1.494 1.552 232,853 1.5402 1.27%
2023-09-04 0 1.570 1.550 1.560 1.480 1.610 306,000 486,295 1.5892 1.514 1.494 1.504 1.427 1.552 317,385 1.5322 3.29%
2023-08-31 0 1.520 1.520 1.600 1.490 1.600 218,500 340,910 1.5602 1.465 1.465 1.543 1.437 1.543 226,630 1.5043 -1.30%
2023-08-30 0 1.540 1.540 1.590 1.530 1.610 164,500 259,450 1.5772 1.485 1.485 1.533 1.475 1.552 170,621 1.5206 -1.91%
2023-08-29 0 1.570 1.570 1.580 1.550 1.590 133,000 209,865 1.5779 1.514 1.514 1.523 1.494 1.533 137,949 1.5213 1.95%
2023-08-28 0 1.540 1.520 1.530 1.410 1.660 752,500 1,150,525 1.5289 1.485 1.465 1.475 1.359 1.600 780,498 1.4741 0.00%
2023-08-25 0 1.540 1.530 1.550 1.470 1.550 234,000 353,955 1.5126 1.485 1.475 1.494 1.417 1.494 242,706 1.4584 3.36%
2023-08-24 0 1.490 1.490 1.510 1.470 1.550 329,500 497,925 1.5112 1.437 1.437 1.456 1.417 1.494 341,760 1.4569 0.68%
2023-08-23 0 1.480 1.460 1.500 1.430 1.500 158,000 233,630 1.4787 1.427 1.408 1.446 1.379 1.446 163,879 1.4256 1.37%
2023-08-22 0 1.460 1.450 1.460 1.420 1.530 1,169,000 1,730,255 1.4801 1.408 1.398 1.408 1.369 1.475 1,212,495 1.4270 -4.58%
2023-08-21 0 1.530 1.530 1.560 1.530 1.570 125,000 193,570 1.5486 1.475 1.475 1.504 1.475 1.514 129,651 1.4930 -1.92%
2023-08-18 0 1.560 1.560 1.570 1.560 1.600 63,000 98,965 1.5709 1.504 1.504 1.514 1.504 1.543 65,344 1.5145 -0.64%
2023-08-17 0 1.570 1.560 1.650 1.540 1.600 66,500 103,970 1.5635 1.514 1.504 1.591 1.485 1.543 68,974 1.5074 -0.63%
2023-08-16 0 1.580 1.550 1.580 1.510 1.600 372,000 576,620 1.5501 1.523 1.494 1.523 1.456 1.543 385,841 1.4945 -1.25%
2023-08-15 0 1.600 1.560 1.600 1.560 1.600 80,500 127,005 1.5777 1.543 1.504 1.543 1.504 1.543 83,495 1.5211 0.00%
2023-08-14 0 1.600 1.600 1.610 1.600 1.610 306,500 491,230 1.6027 1.543 1.543 1.552 1.543 1.552 317,904 1.5452 0.00%
2023-08-11 0 1.600 1.600 1.650 1.600 1.640 92,500 150,205 1.6238 1.543 1.543 1.591 1.543 1.581 95,942 1.5656 -3.61%
2023-08-10 0 1.660 1.660 1.670 1.650 1.670 19,000 31,530 1.6595 1.600 1.600 1.610 1.591 1.610 19,707 1.5999 -1.78%
2023-08-09 0 1.690 1.680 1.690 1.610 1.690 67,000 109,950 1.6410 1.629 1.620 1.629 1.552 1.629 69,493 1.5822 3.68%
2023-08-08 0 1.630 1.630 1.670 1.630 1.660 39,500 65,045 1.6467 1.572 1.572 1.610 1.572 1.600 40,970 1.5876 -2.40%
2023-08-07 0 1.670 1.670 1.680 1.600 1.690 213,500 350,330 1.6409 1.610 1.610 1.620 1.543 1.629 221,444 1.5820 -1.18%
2023-08-04 0 1.690 1.690 1.720 1.660 1.710 68,500 115,790 1.6904 1.629 1.629 1.658 1.600 1.649 71,049 1.6297 -1.17%
2023-08-03 0 1.710 1.710 1.720 1.700 1.720 100,500 172,380 1.7152 1.649 1.649 1.658 1.639 1.658 104,239 1.6537 -2.84%
2023-08-02 0 1.760 1.710 1.760 1.690 1.760 139,500 238,260 1.7080 1.697 1.649 1.697 1.629 1.697 144,690 1.6467 2.33%
2023-08-01 0 1.720 1.720 1.800 1.690 1.720 150,000 256,445 1.7096 1.658 1.658 1.735 1.629 1.658 155,581 1.6483 0.58%
2023-07-31 0 1.710 1.710 1.730 1.680 1.730 88,500 151,380 1.7105 1.649 1.649 1.668 1.620 1.668 91,793 1.6491 0.00%
2023-07-28 0 1.710 1.700 1.710 1.700 1.720 158,500 271,320 1.7118 1.649 1.639 1.649 1.639 1.658 164,397 1.6504 -0.58%
2023-07-27 0 1.720 1.720 1.730 1.690 1.720 126,000 216,125 1.7153 1.658 1.658 1.668 1.629 1.658 130,688 1.6537 1.18%
2023-07-26 0 1.700 1.700 1.730 1.700 1.730 17,500 29,805 1.7031 1.639 1.639 1.668 1.639 1.668 18,151 1.6420 -1.73%
2023-07-25 0 1.730 1.720 1.730 1.680 1.730 151,000 256,635 1.6996 1.668 1.658 1.668 1.620 1.668 156,618 1.6386 0.00%
2023-07-24 0 1.730 1.680 1.750 1.690 1.740 196,000 333,740 1.7028 1.668 1.620 1.687 1.629 1.678 203,293 1.6417 -1.14%
2023-07-21 0 1.750 1.750 1.760 1.750 1.780 79,000 139,725 1.7687 1.687 1.687 1.697 1.687 1.716 81,939 1.7052 -0.57%
2023-07-20 0 1.760 1.760 1.770 1.750 1.780 22,000 38,745 1.7611 1.697 1.697 1.707 1.687 1.716 22,819 1.6980 0.57%
2023-07-19 0 1.750 1.750 1.800 1.740 1.790 60,500 106,155 1.7546 1.687 1.687 1.735 1.678 1.726 62,751 1.6917 0.00%
2023-07-18 0 1.750 1.750 1.790 1.740 1.800 51,500 90,705 1.7613 1.687 1.687 1.726 1.678 1.735 53,416 1.6981 -2.78%
2023-07-14 0 1.800 1.800 1.820 1.790 1.820 23,500 42,365 1.8028 1.735 1.735 1.755 1.726 1.755 24,374 1.7381 0.56%
2023-07-13 0 1.790 1.790 1.820 1.760 1.820 44,000 79,480 1.8064 1.726 1.726 1.755 1.697 1.755 45,637 1.7416 0.00%
2023-07-12 0 1.790 1.780 1.800 1.740 1.820 52,000 92,560 1.7800 1.726 1.716 1.735 1.678 1.755 53,935 1.7161 0.56%
2023-07-11 0 1.780 1.770 1.810 1.740 1.820 94,000 169,360 1.8017 1.716 1.707 1.745 1.678 1.755 97,497 1.7371 -0.56%
2023-07-10 0 1.790 1.790 1.820 1.780 1.860 120,000 217,025 1.8085 1.726 1.726 1.755 1.716 1.793 124,465 1.7437 -1.10%
2023-07-07 0 1.810 1.810 1.830 1.800 1.830 539,000 975,970 1.8107 1.745 1.745 1.764 1.735 1.764 559,054 1.7458 0.00%
2023-07-06 0 1.810 1.810 1.820 1.720 1.850 246,000 442,385 1.7983 1.745 1.745 1.755 1.658 1.784 255,153 1.7338 1.69%
2023-07-05 0 1.780 1.780 1.800 1.780 1.830 51,000 91,670 1.7975 1.716 1.716 1.735 1.716 1.764 52,898 1.7330 -2.73%
2023-07-04 0 1.830 1.800 1.830 1.760 1.860 180,000 328,850 1.8269 1.764 1.735 1.764 1.697 1.793 186,697 1.7614 2.23%
2023-07-03 0 1.790 1.760 1.790 1.720 1.790 222,000 391,945 1.7655 1.726 1.697 1.726 1.658 1.726 230,260 1.7022 1.70%
2023-06-30 0 1.760 1.750 1.800 1.670 1.840 1,001,500 1,756,785 1.7542 1.697 1.687 1.735 1.610 1.774 1,038,763 1.6912 2.33%
2023-06-29 0 1.720 1.720 1.780 1.720 1.810 582,000 1,021,460 1.7551 1.658 1.658 1.716 1.658 1.745 603,654 1.6921 -4.44%
2023-06-28 0 1.800 1.800 1.820 1.710 1.860 298,500 538,320 1.8034 1.735 1.735 1.755 1.649 1.793 309,606 1.7387 0.56%
2023-06-27 0 1.790 1.770 1.790 1.750 1.830 227,500 406,230 1.7856 1.726 1.707 1.726 1.687 1.764 235,965 1.7216 2.29%
2023-06-26 0 1.750 1.740 1.750 1.740 1.800 199,500 355,300 1.7810 1.687 1.678 1.687 1.678 1.735 206,923 1.7171 0.00%
2023-06-23 0 1.750 1.720 1.760 1.710 1.820 220,500 386,120 1.7511 1.687 1.658 1.697 1.649 1.755 228,704 1.6883 -2.78%
2023-06-21 0 1.800 1.790 1.810 1.750 1.810 254,000 451,355 1.7770 1.735 1.726 1.745 1.687 1.745 263,451 1.7132 0.00%
2023-06-20 0 1.800 1.800 1.810 1.780 1.820 56,500 101,745 1.8008 1.735 1.735 1.745 1.716 1.755 58,602 1.7362 -0.55%
2023-06-19 0 1.810 1.810 1.820 1.750 1.820 89,500 160,290 1.7909 1.745 1.745 1.755 1.687 1.755 92,830 1.7267 -0.55%
2023-06-16 0 1.820 1.810 1.830 1.730 1.840 1,595,400 2,885,243 1.8085 1.755 1.745 1.764 1.668 1.774 1,654,760 1.7436 5.20%
2023-06-15 0 1.730 1.700 1.730 1.680 1.750 822,500 1,417,085 1.7229 1.668 1.639 1.668 1.620 1.687 853,103 1.6611 0.00%
2023-06-14 0 1.730 1.720 1.750 1.600 1.750 941,000 1,614,140 1.7153 1.668 1.658 1.687 1.543 1.687 976,012 1.6538 7.45%
2023-06-13 0 1.610 1.600 1.610 1.520 1.640 999,500 1,588,970 1.5898 1.552 1.543 1.552 1.465 1.581 1,036,688 1.5327 4.55%
2023-06-12 0 1.540 1.540 1.560 1.510 1.570 285,000 439,475 1.5420 1.485 1.485 1.504 1.456 1.514 295,604 1.4867 0.65%
2023-06-09 0 1.530 1.530 1.580 1.490 1.580 259,000 400,365 1.5458 1.475 1.475 1.523 1.437 1.523 268,637 1.4904 0.00%
2023-06-08 0 1.530 1.520 1.530 1.500 1.540 177,000 269,270 1.5213 1.475 1.465 1.475 1.446 1.485 183,586 1.4667 0.00%
2023-06-07 0 1.530 1.530 1.550 1.520 1.590 578,500 895,510 1.5480 1.475 1.475 1.494 1.465 1.533 600,024 1.4925 0.66%
2023-06-06 0 1.520 1.510 1.520 1.510 1.560 263,500 403,310 1.5306 1.465 1.456 1.465 1.456 1.504 273,304 1.4757 0.00%
2023-06-05 0 1.520 1.510 1.540 1.470 1.570 661,500 1,012,370 1.5304 1.465 1.456 1.485 1.417 1.514 686,112 1.4755 -1.30%
2023-06-02 0 1.540 1.540 1.570 1.470 1.580 1,375,000 2,099,065 1.5266 1.485 1.485 1.514 1.417 1.523 1,426,159 1.4718 -1.91%
2023-06-01 0 1.570 1.560 1.580 1.540 1.660 1,048,500 1,660,395 1.5836 1.514 1.504 1.523 1.485 1.600 1,087,511 1.5268 -4.27%
2023-05-31 0 1.640 1.630 1.640 1.580 1.690 152,500 243,080 1.5940 1.581 1.572 1.581 1.523 1.629 158,174 1.5368 0.61%
2023-05-30 0 1.630 1.610 1.630 1.590 1.660 352,000 568,355 1.6146 1.572 1.552 1.572 1.533 1.600 365,097 1.5567 0.00%
2023-05-29 0 1.630 1.630 1.650 1.610 1.720 302,500 497,050 1.6431 1.572 1.572 1.591 1.552 1.658 313,755 1.5842 -1.21%
2023-05-25 0 1.650 1.640 1.650 1.640 1.700 137,500 227,905 1.6575 1.591 1.581 1.591 1.581 1.639 142,616 1.5980 -2.94%
2023-05-24 0 1.700 1.690 1.700 1.660 1.700 121,000 202,425 1.6729 1.639 1.629 1.639 1.600 1.639 125,502 1.6129 -1.16%
2023-05-23 0 1.720 1.710 1.720 1.670 1.750 77,000 130,060 1.6891 1.658 1.649 1.658 1.610 1.687 79,865 1.6285 -0.58%
2023-05-22 0 1.730 1.720 1.730 1.680 1.730 309,500 526,970 1.7026 1.668 1.658 1.668 1.620 1.668 321,016 1.6416 0.00%
2023-05-19 0 1.730 1.710 1.740 1.700 1.740 116,000 199,055 1.7160 1.668 1.649 1.678 1.639 1.678 120,316 1.6544 0.00%
2023-05-18 0 1.730 1.720 1.730 1.710 1.760 178,500 310,170 1.7376 1.668 1.658 1.668 1.649 1.697 185,141 1.6753 -1.70%
2023-05-17 0 1.760 1.750 1.760 1.730 1.770 252,500 440,245 1.7435 1.697 1.687 1.697 1.668 1.707 261,895 1.6810 0.00%
2023-05-16 0 1.760 1.750 1.760 1.720 1.770 93,500 162,555 1.7386 1.697 1.687 1.697 1.658 1.707 96,979 1.6762 -0.56%
2023-05-15 0 1.770 1.760 1.770 1.720 1.770 68,000 118,390 1.7410 1.707 1.697 1.707 1.658 1.707 70,530 1.6786 0.00%
2023-05-12 0 1.770 1.740 1.770 1.740 1.780 89,500 156,735 1.7512 1.707 1.678 1.707 1.678 1.716 92,830 1.6884 1.72%
2023-05-11 0 1.740 1.740 1.770 1.740 1.780 99,500 174,905 1.7578 1.678 1.678 1.707 1.678 1.716 103,202 1.6948 -2.25%
2023-05-10 0 1.780 1.750 1.780 1.750 1.780 196,500 347,200 1.7669 1.716 1.687 1.716 1.687 1.716 203,811 1.7035 0.56%
2023-05-09 0 1.770 1.760 1.780 1.760 1.790 397,500 704,640 1.7727 1.707 1.697 1.716 1.697 1.726 412,290 1.7091 -1.67%
2023-05-08 0 1.800 1.800 1.810 1.760 1.850 551,000 993,875 1.8038 1.735 1.735 1.745 1.697 1.784 571,501 1.7391 -1.64%
2023-05-05 0 1.830 1.800 1.840 1.780 1.830 563,500 1,014,885 1.8010 1.764 1.735 1.774 1.716 1.764 584,466 1.7364 2.23%
2023-05-04 0 1.790 1.790 1.800 1.750 1.820 396,500 705,695 1.7798 1.726 1.726 1.735 1.687 1.755 411,253 1.7160 -2.19%
2023-05-03 0 1.830 1.800 1.830 1.770 1.830 45,000 80,585 1.7908 1.764 1.735 1.764 1.707 1.764 46,674 1.7265 0.00%
2023-05-02 0 1.830 1.800 1.830 1.770 1.840 195,000 349,330 1.7914 1.764 1.735 1.764 1.707 1.774 202,255 1.7272 3.39%
2023-04-28 0 1.770 1.770 1.810 1.730 1.810 204,000 361,200 1.7706 1.707 1.707 1.745 1.668 1.745 211,590 1.7071 0.57%
2023-04-27 0 1.760 1.760 1.790 1.750 1.800 285,500 506,460 1.7739 1.697 1.697 1.726 1.687 1.735 296,123 1.7103 0.00%
2023-04-26 0 1.760 1.750 1.760 1.720 1.780 151,500 264,810 1.7479 1.697 1.687 1.697 1.658 1.716 157,137 1.6852 0.00%
2023-04-25 0 1.760 1.750 1.760 1.730 1.790 499,000 876,735 1.7570 1.697 1.687 1.697 1.668 1.726 517,566 1.6940 -3.83%
2023-04-24 0 1.830 1.820 1.830 1.790 1.850 196,000 354,420 1.8083 1.764 1.755 1.764 1.726 1.784 203,293 1.7434 0.00%
2023-04-21 0 1.830 1.830 1.840 1.800 1.870 492,500 899,580 1.8266 1.764 1.764 1.774 1.735 1.803 510,824 1.7610 -2.14%
2023-04-20 0 1.870 1.850 1.870 1.840 1.910 613,000 1,144,340 1.8668 1.803 1.784 1.803 1.774 1.841 635,808 1.7998 -1.58%
2023-04-19 0 1.900 1.890 1.900 1.860 1.900 180,000 338,740 1.8819 1.832 1.822 1.832 1.793 1.832 186,697 1.8144 0.00%
2023-04-18 0 1.900 1.900 1.910 1.880 1.920 249,500 473,620 1.8983 1.832 1.832 1.841 1.813 1.851 258,783 1.8302 0.00%
2023-04-17 0 1.900 1.900 1.980 1.890 1.980 425,000 809,300 1.9042 1.832 1.832 1.909 1.822 1.909 440,813 1.8359 -0.52%
2023-04-14 0 1.910 1.910 1.950 1.890 1.940 229,500 439,010 1.9129 1.841 1.841 1.880 1.822 1.870 238,039 1.8443 0.53%
2023-04-13 0 1.900 1.900 1.930 1.900 1.970 347,000 669,955 1.9307 1.832 1.832 1.861 1.832 1.899 359,911 1.8614 -2.06%
2023-04-12 0 1.940 1.940 1.950 1.930 2.000 645,000 1,261,270 1.9555 1.870 1.870 1.880 1.861 1.928 668,998 1.8853 -1.02%
2023-04-11 0 1.960 1.960 1.980 1.920 2.030 841,000 1,652,585 1.9650 1.890 1.890 1.909 1.851 1.957 872,291 1.8945 -3.92%
2023-04-06 0 2.040 2.030 2.040 1.920 2.140 594,500 1,181,975 1.9882 1.967 1.957 1.967 1.851 2.063 616,619 1.9169 -4.23%
2023-04-04 0 2.130 2.130 2.180 1.910 2.190 432,000 880,430 2.0380 2.054 2.054 2.102 1.841 2.111 448,073 1.9649 -2.74%
2023-04-03 0 2.190 2.190 2.200 1.990 2.210 789,000 1,666,820 2.1126 2.111 2.111 2.121 1.919 2.131 818,356 2.0368 10.05%
2023-03-31 0 1.990 1.980 2.000 1.930 2.030 3,408,500 6,633,470 1.9462 1.919 1.909 1.928 1.861 1.957 3,535,319 1.8763 3.11%
2023-03-30 0 1.930 1.920 1.930 1.890 1.940 86,500 166,470 1.9245 1.861 1.851 1.861 1.822 1.870 89,718 1.8555 0.52%
2023-03-29 0 1.920 1.890 1.920 1.880 1.920 250,500 476,155 1.9008 1.851 1.822 1.851 1.813 1.851 259,820 1.8326 -0.52%
2023-03-28 0 1.930 1.920 1.930 1.870 1.940 210,500 398,090 1.8912 1.861 1.851 1.861 1.803 1.870 218,332 1.8233 0.00%
2023-03-27 0 1.930 1.920 1.980 1.910 1.930 92,500 177,085 1.9144 1.861 1.851 1.909 1.841 1.861 95,942 1.8458 -0.52%
2023-03-24 0 1.940 1.920 1.940 1.920 1.950 163,500 315,035 1.9268 1.870 1.851 1.870 1.851 1.880 169,583 1.8577 -0.51%
2023-03-23 0 1.950 1.920 1.960 1.900 1.950 185,500 360,360 1.9426 1.880 1.851 1.890 1.832 1.880 192,402 1.8730 0.52%
2023-03-22 0 1.940 1.920 1.940 1.900 1.950 27,000 51,875 1.9213 1.870 1.851 1.870 1.832 1.880 28,005 1.8524 0.00%
2023-03-21 0 1.940 1.940 1.950 1.870 1.940 81,000 155,330 1.9177 1.870 1.870 1.880 1.803 1.870 84,014 1.8489 2.11%
2023-03-20 0 1.900 1.880 1.930 1.850 1.910 182,894 345,014 1.8864 1.832 1.813 1.861 1.784 1.841 189,699 1.8187 -1.55%
2023-03-17 0 1.930 1.900 1.940 1.890 1.940 134,936 257,861 1.9110 1.861 1.832 1.870 1.822 1.870 139,957 1.8424 0.00%
2023-03-16 0 1.930 1.930 1.940 1.870 1.940 291,500 553,920 1.9002 1.861 1.861 1.870 1.803 1.870 302,346 1.8321 -1.03%
2023-03-15 0 1.950 1.940 1.960 1.940 1.970 137,000 268,455 1.9595 1.880 1.870 1.890 1.870 1.899 142,097 1.8892 -0.51%
2023-03-14 0 1.960 1.960 1.970 1.920 2.000 357,000 698,355 1.9562 1.890 1.890 1.899 1.851 1.928 370,283 1.8860 -2.97%
2023-03-13 0 2.020 2.010 2.030 1.980 2.040 267,000 535,400 2.0052 1.948 1.938 1.957 1.909 1.967 276,934 1.9333 0.00%
2023-03-10 0 2.020 2.020 2.030 2.010 2.060 545,000 1,105,445 2.0283 1.948 1.948 1.957 1.938 1.986 565,278 1.9556 -3.81%
2023-03-09 0 2.100 2.100 2.110 2.070 2.120 175,500 366,505 2.0883 2.025 2.025 2.034 1.996 2.044 182,030 2.0134 -0.94%
2023-03-08 0 2.120 2.110 2.120 2.080 2.120 242,000 506,770 2.0941 2.044 2.034 2.044 2.005 2.044 251,004 2.0190 -0.47%
2023-03-07 0 2.130 2.120 2.140 2.100 2.220 364,500 776,945 2.1315 2.054 2.044 2.063 2.025 2.140 378,062 2.0551 -0.93%
2023-03-06 0 2.150 2.150 2.160 2.140 2.170 87,500 188,450 2.1537 2.073 2.073 2.083 2.063 2.092 90,756 2.0765 -0.92%
2023-03-03 0 2.170 2.160 2.190 2.120 2.170 208,500 445,275 2.1356 2.092 2.083 2.111 2.044 2.092 216,258 2.0590 0.00%
2023-03-02 0 2.170 2.170 2.180 2.120 2.170 98,000 210,515 2.1481 2.092 2.092 2.102 2.044 2.092 101,646 2.0711 -0.46%
2023-03-01 0 2.180 2.170 2.190 2.110 2.200 101,500 219,250 2.1601 2.102 2.092 2.111 2.034 2.121 105,276 2.0826 3.81%
2023-02-28 0 2.100 2.100 2.110 2.090 2.140 423,000 894,510 2.1147 2.025 2.025 2.034 2.015 2.063 438,738 2.0388 -0.94%
2023-02-27 0 2.120 2.120 2.140 2.120 2.140 129,000 274,630 2.1289 2.044 2.044 2.063 2.044 2.063 133,800 2.0525 -1.85%
2023-02-24 0 2.160 2.160 2.180 2.130 2.180 173,500 373,370 2.1520 2.083 2.083 2.102 2.054 2.102 179,955 2.0748 -1.82%
2023-02-23 0 2.200 2.170 2.200 2.160 2.200 53,000 116,235 2.1931 2.121 2.092 2.121 2.083 2.121 54,972 2.1144 -0.90%
2023-02-22 0 2.220 2.210 2.220 2.180 2.240 183,500 406,995 2.2180 2.140 2.131 2.140 2.102 2.160 190,327 2.1384 -0.45%
2023-02-21 0 2.230 2.210 2.250 2.160 2.270 366,500 813,530 2.2197 2.150 2.131 2.169 2.083 2.189 380,136 2.1401 1.83%
2023-02-20 0 2.190 2.190 2.200 2.100 2.200 425,500 915,430 2.1514 2.111 2.111 2.121 2.025 2.121 441,332 2.0742 4.29%
2023-02-17 0 2.100 2.090 2.100 2.070 2.100 65,000 135,265 2.0810 2.025 2.015 2.025 1.996 2.025 67,418 2.0064 0.00%
2023-02-16 0 2.100 2.090 2.110 2.080 2.150 945,000 1,989,670 2.1055 2.025 2.015 2.034 2.005 2.073 980,160 2.0299 -2.78%
2023-02-15 0 2.160 2.170 2.190 2.110 2.160 134,000 285,610 2.1314 2.083 2.092 2.111 2.034 2.083 138,986 2.0550 0.00%
2023-02-14 0 2.160 2.150 2.180 2.110 2.200 221,500 473,150 2.1361 2.083 2.073 2.102 2.034 2.121 229,741 2.0595 0.93%
2023-02-13 0 2.140 2.130 2.140 2.120 2.220 230,788 496,626 2.1519 2.063 2.054 2.063 2.044 2.140 239,375 2.0747 -4.04%
2023-02-10 0 2.230 2.230 2.240 2.160 2.260 235,000 516,950 2.1998 2.150 2.150 2.160 2.083 2.179 243,744 2.1209 -0.45%
2023-02-09 0 2.240 2.220 2.340 2.150 2.240 172,500 378,685 2.1953 2.160 2.140 2.256 2.073 2.160 178,918 2.1165 1.82%
2023-02-08 0 2.200 2.200 2.240 2.200 2.240 42,000 92,815 2.2099 2.121 2.121 2.160 2.121 2.160 43,563 2.1306 -2.22%
2023-02-07 0 2.250 2.240 2.250 2.180 2.250 401,000 883,685 2.2037 2.169 2.160 2.169 2.102 2.169 415,920 2.1247 0.45%
2023-02-06 0 2.240 2.240 2.250 2.240 2.290 373,500 842,350 2.2553 2.160 2.160 2.169 2.160 2.208 387,397 2.1744 -3.86%
2023-02-03 0 2.330 2.320 2.330 2.280 2.340 310,000 716,430 2.3111 2.246 2.237 2.246 2.198 2.256 321,534 2.2282 -0.43%
2023-02-02 0 2.340 2.330 2.350 2.330 2.380 346,000 811,745 2.3461 2.256 2.246 2.266 2.246 2.295 358,874 2.2619 -1.68%
2023-02-01 0 2.380 2.370 2.400 2.240 2.380 270,500 620,000 2.2921 2.295 2.285 2.314 2.160 2.295 280,564 2.2098 3.48%
2023-01-31 0 2.300 2.290 2.300 2.260 2.330 258,000 592,335 2.2959 2.217 2.208 2.217 2.179 2.246 267,599 2.2135 -2.13%
2023-01-30 0 2.350 2.340 2.350 2.320 2.400 350,500 822,845 2.3476 2.266 2.256 2.266 2.237 2.314 363,541 2.2634 -2.49%
2023-01-27 0 2.410 2.420 2.440 2.400 2.460 259,500 628,565 2.4222 2.324 2.333 2.352 2.314 2.372 269,155 2.3353 -1.63%
2023-01-26 0 2.450 2.430 2.450 2.330 2.490 501,000 1,202,415 2.4000 2.362 2.343 2.362 2.246 2.401 519,641 2.3139 -0.41%
2023-01-20 0 2.460 2.450 2.460 2.270 2.480 903,500 2,152,885 2.3828 2.372 2.362 2.372 2.189 2.391 937,116 2.2974 0.00%
2023-01-19 0 2.460 2.440 2.460 2.410 2.510 752,500 1,839,735 2.4448 2.372 2.352 2.372 2.324 2.420 780,498 2.3571 -2.38%
2023-01-18 0 2.520 2.520 2.550 2.510 2.590 267,500 679,330 2.5396 2.430 2.430 2.459 2.420 2.497 277,453 2.4485 -1.18%
2023-01-17 0 2.550 2.530 2.560 2.530 2.630 578,500 1,485,560 2.5680 2.459 2.439 2.468 2.439 2.536 600,024 2.4758 -3.04%
2023-01-16 0 2.630 2.580 2.640 2.600 2.680 353,500 936,930 2.6504 2.536 2.487 2.545 2.507 2.584 366,653 2.5554 -0.38%
2023-01-13 0 2.640 2.610 2.640 2.510 2.650 485,000 1,263,995 2.6062 2.545 2.516 2.545 2.420 2.555 503,045 2.5127 3.94%
2023-01-12 0 2.540 2.540 2.570 2.540 2.610 407,000 1,049,195 2.5779 2.449 2.449 2.478 2.449 2.516 422,143 2.4854 -1.55%
2023-01-11 0 2.580 2.570 2.590 2.550 2.650 793,500 2,059,630 2.5956 2.487 2.478 2.497 2.459 2.555 823,024 2.5025 -2.64%
2023-01-10 0 2.650 2.650 2.660 2.570 2.660 498,500 1,298,755 2.6053 2.555 2.555 2.565 2.478 2.565 517,048 2.5119 -0.38%
2023-01-09 0 2.660 2.660 2.670 2.580 2.740 615,500 1,631,335 2.6504 2.565 2.565 2.574 2.487 2.642 638,401 2.5553 0.00%
2023-01-06 0 2.660 2.620 2.680 2.600 2.680 485,000 1,279,730 2.6386 2.565 2.526 2.584 2.507 2.584 503,045 2.5440 0.38%
2023-01-05 0 2.650 2.640 2.650 2.550 2.770 666,500 1,752,105 2.6288 2.555 2.545 2.555 2.459 2.671 691,298 2.5345 -0.75%
2023-01-04 0 2.670 2.670 2.680 2.650 2.780 802,000 2,162,160 2.6960 2.574 2.574 2.584 2.555 2.680 831,840 2.5993 -1.84%
2023-01-03 0 2.720 2.680 2.710 2.680 2.830 933,000 2,563,990 2.7481 2.622 2.584 2.613 2.584 2.728 967,714 2.6495 -4.90%
2022-12-30 0 2.860 2.850 2.860 2.730 2.920 1,233,500 3,479,744 2.8210 2.757 2.748 2.757 2.632 2.815 1,279,395 2.7198 -0.69%
2022-12-29 0 2.880 2.860 2.880 2.730 2.920 1,414,500 4,026,930 2.8469 2.777 2.757 2.777 2.632 2.815 1,467,129 2.7448 4.73%
2022-12-28 0 2.750 2.750 2.780 2.710 2.810 427,000 1,175,870 2.7538 2.651 2.651 2.680 2.613 2.709 442,887 2.6550 -2.14%
2022-12-23 0 2.810 2.780 2.810 2.760 2.870 681,000 1,903,780 2.7956 2.709 2.680 2.709 2.661 2.767 706,338 2.6953 0.36%
2022-12-22 0 2.800 2.800 2.810 2.780 2.930 1,109,000 3,137,870 2.8295 2.700 2.700 2.709 2.680 2.825 1,150,262 2.7280 -1.06%
2022-12-21 0 2.830 2.820 2.830 2.600 2.870 2,571,500 7,148,295 2.7798 2.728 2.719 2.728 2.507 2.767 2,667,177 2.6801 10.55%
2022-12-20 0 2.560 2.550 2.560 2.400 2.620 1,187,500 3,021,630 2.5445 2.468 2.459 2.468 2.314 2.526 1,231,683 2.4533 4.92%
2022-12-19 0 2.440 2.410 2.430 2.400 2.480 270,500 657,000 2.4288 2.352 2.324 2.343 2.314 2.391 280,564 2.3417 -1.21%
2022-12-16 0 2.470 2.460 2.480 2.310 2.480 549,000 1,329,395 2.4215 2.381 2.372 2.391 2.227 2.391 569,427 2.3346 3.78%
2022-12-15 0 2.380 2.380 2.390 2.370 2.550 877,000 2,127,990 2.4264 2.295 2.295 2.304 2.285 2.459 909,630 2.3394 -6.30%
2022-12-14 0 2.540 2.540 2.570 2.480 2.670 1,283,500 3,310,065 2.5789 2.449 2.449 2.478 2.391 2.574 1,331,255 2.4864 -1.17%
2022-12-13 0 2.570 2.570 2.590 2.550 2.660 867,000 2,247,580 2.5924 2.478 2.478 2.497 2.459 2.565 899,258 2.4994 -1.53%
2022-12-12 0 2.610 2.610 2.630 2.500 2.720 2,265,000 5,906,630 2.6078 2.516 2.516 2.536 2.410 2.622 2,349,273 2.5142 0.77%
2022-12-09 0 2.590 2.580 2.590 2.250 2.600 5,692,000 14,230,450 2.5001 2.497 2.487 2.497 2.169 2.507 5,903,781 2.4104 13.60%
2022-12-08 0 2.280 2.280 2.290 1.980 2.320 2,310,500 5,037,305 2.1802 2.198 2.198 2.208 1.909 2.237 2,396,466 2.1020 15.15%
2022-12-07 0 1.980 1.960 1.980 1.880 2.030 2,599,000 5,081,415 1.9551 1.909 1.890 1.909 1.813 1.957 2,695,701 1.8850 4.76%
2022-12-06 0 1.890 1.900 1.920 1.890 1.960 832,000 1,603,515 1.9273 1.822 1.832 1.851 1.822 1.890 862,956 1.8582 -2.07%
2022-12-05 0 1.930 1.930 1.950 1.850 1.970 1,786,000 3,445,875 1.9294 1.861 1.861 1.880 1.784 1.899 1,852,451 1.8602 2.66%
2022-12-02 0 1.880 1.850 1.890 1.770 1.890 1,535,500 2,846,165 1.8536 1.813 1.784 1.822 1.707 1.822 1,592,631 1.7871 1.62%
2022-12-01 0 1.850 1.820 1.860 1.790 1.890 1,809,500 3,315,695 1.8324 1.784 1.755 1.793 1.726 1.822 1,876,826 1.7667 2.21%
2022-11-30 0 1.810 1.800 1.830 1.760 1.850 1,056,500 1,913,400 1.8111 1.745 1.735 1.764 1.697 1.784 1,095,809 1.7461 -1.63%
2022-11-29 0 1.840 1.800 1.870 1.730 1.840 757,500 1,370,365 1.8091 1.774 1.735 1.803 1.668 1.774 785,684 1.7442 2.79%
2022-11-28 0 1.790 1.750 1.790 1.670 1.800 1,094,000 1,910,745 1.7466 1.726 1.687 1.726 1.610 1.735 1,134,704 1.6839 -2.19%
2022-11-25 0 1.830 1.800 1.850 1.720 1.840 843,500 1,520,595 1.8027 1.764 1.735 1.784 1.658 1.774 874,884 1.7381 -2.14%
2022-11-24 0 1.870 1.860 1.890 1.820 1.950 622,500 1,162,450 1.8674 1.803 1.793 1.822 1.755 1.880 645,661 1.8004 -0.53%
2022-11-23 0 1.880 1.870 1.960 1.870 1.940 839,000 1,601,850 1.9092 1.813 1.803 1.890 1.803 1.870 870,217 1.8407 -1.57%
2022-11-22 0 1.910 1.910 1.950 1.900 1.990 552,000 1,071,135 1.9405 1.841 1.841 1.880 1.832 1.919 572,538 1.8709 -3.05%
2022-11-21 0 1.970 1.950 1.960 1.900 1.990 1,256,000 2,457,910 1.9569 1.899 1.880 1.890 1.832 1.919 1,302,732 1.8867 2.07%
2022-11-18 0 1.930 1.920 1.930 1.850 1.940 1,359,000 2,579,945 1.8984 1.861 1.851 1.861 1.784 1.870 1,409,564 1.8303 3.21%
2022-11-17 0 1.870 1.840 1.870 1.810 1.900 1,150,500 2,116,615 1.8397 1.803 1.774 1.803 1.745 1.832 1,193,306 1.7737 -1.58%
2022-11-16 0 1.900 1.880 1.920 1.850 1.920 874,500 1,658,535 1.8966 1.832 1.813 1.851 1.784 1.851 907,037 1.8285 0.53%
2022-11-15 0 1.890 1.890 1.900 1.790 1.900 1,334,500 2,488,435 1.8647 1.822 1.822 1.832 1.726 1.832 1,384,153 1.7978 4.42%
2022-11-14 0 1.810 1.800 1.810 1.790 1.820 1,256,500 2,264,860 1.8025 1.745 1.735 1.745 1.726 1.755 1,303,250 1.7379 0.00%
2022-11-11 0 1.810 1.810 1.820 1.760 1.900 1,381,500 2,526,930 1.8291 1.745 1.745 1.755 1.697 1.832 1,432,901 1.7635 -2.69%
2022-11-10 0 1.860 1.840 1.860 1.710 1.920 3,299,500 6,058,660 1.8362 1.793 1.774 1.793 1.649 1.851 3,422,264 1.7704 6.29%
2022-11-09 0 1.750 1.750 1.770 1.740 1.800 191,000 338,230 1.7708 1.687 1.687 1.707 1.678 1.735 198,107 1.7073 -1.69%
2022-11-08 0 1.780 1.780 1.800 1.770 1.800 642,000 1,153,225 1.7963 1.716 1.716 1.735 1.707 1.735 665,887 1.7319 -1.11%
2022-11-07 0 1.800 1.790 1.800 1.780 1.820 779,000 1,407,395 1.8067 1.735 1.726 1.735 1.716 1.755 807,984 1.7419 0.56%
2022-11-04 0 1.790 1.790 1.800 1.780 1.840 1,393,500 2,511,860 1.8026 1.726 1.726 1.735 1.716 1.774 1,445,348 1.7379 0.56%
2022-11-03 0 1.780 1.780 1.800 1.770 1.840 2,013,200 3,628,195 1.8022 1.716 1.716 1.735 1.707 1.774 2,088,105 1.7376 -1.11%
2022-11-02 0 1.800 1.790 1.830 1.770 1.850 574,000 1,036,830 1.8063 1.735 1.726 1.764 1.707 1.784 595,357 1.7415 -1.64%
2022-11-01 0 1.830 1.800 1.820 1.770 1.840 1,754,000 3,175,640 1.8105 1.764 1.735 1.755 1.707 1.774 1,819,261 1.7456 2.23%
2022-10-31 0 1.790 1.760 1.800 1.700 1.800 948,500 1,676,155 1.7672 1.726 1.697 1.735 1.639 1.735 983,791 1.7038 0.00%
2022-10-28 0 1.790 1.760 1.790 1.720 1.790 260,500 461,240 1.7706 1.726 1.697 1.726 1.658 1.726 270,192 1.7071 0.00%
2022-10-27 0 1.790 1.770 1.790 1.700 1.790 454,000 798,595 1.7590 1.726 1.707 1.726 1.639 1.726 470,892 1.6959 2.87%
2022-10-26 0 1.740 1.740 1.750 1.620 1.780 695,000 1,189,965 1.7122 1.678 1.678 1.687 1.562 1.716 720,859 1.6508 2.35%
2022-10-25 0 1.700 1.650 1.700 1.540 1.730 1,339,000 2,184,727 1.6316 1.639 1.591 1.639 1.485 1.668 1,388,820 1.5731 4.29%
2022-10-24 0 1.630 1.620 1.630 1.530 1.650 587,500 924,950 1.5744 1.572 1.562 1.572 1.475 1.591 609,359 1.5179 -1.81%
2022-10-21 0 1.660 1.620 1.660 1.620 1.700 182,000 301,695 1.6577 1.600 1.562 1.600 1.562 1.639 188,772 1.5982 2.47%
2022-10-20 0 1.620 1.600 1.620 1.530 1.630 545,000 864,125 1.5856 1.562 1.543 1.562 1.475 1.572 565,278 1.5287 -0.61%
2022-10-19 0 1.630 1.630 1.650 1.630 1.680 272,000 448,515 1.6490 1.572 1.572 1.591 1.572 1.620 282,120 1.5898 -2.98%
2022-10-18 0 1.680 1.650 1.680 1.610 1.680 269,000 445,975 1.6579 1.620 1.591 1.620 1.552 1.620 279,009 1.5984 2.44%
2022-10-17 0 1.640 1.620 1.640 1.610 1.660 128,744 209,977 1.6310 1.581 1.562 1.581 1.552 1.600 133,534 1.5725 1.23%
2022-10-14 0 1.620 1.620 1.650 1.620 1.700 678,500 1,120,915 1.6520 1.562 1.562 1.591 1.562 1.639 703,745 1.5928 -2.41%
2022-10-13 0 1.660 1.650 1.660 1.630 1.700 195,500 322,430 1.6493 1.600 1.591 1.600 1.572 1.639 202,774 1.5901 0.61%
2022-10-12 0 1.650 1.650 1.680 1.650 1.710 241,500 403,129 1.6693 1.591 1.591 1.620 1.591 1.649 250,485 1.6094 -2.94%
2022-10-11 0 1.700 1.680 1.700 1.680 1.720 155,000 262,330 1.6925 1.639 1.620 1.639 1.620 1.658 160,767 1.6317 -1.16%
2022-10-10 0 1.720 1.700 1.720 1.670 1.730 188,000 320,875 1.7068 1.658 1.639 1.658 1.610 1.668 194,995 1.6456 -1.71%
2022-10-07 0 1.750 1.710 1.750 1.710 1.780 142,000 247,505 1.7430 1.687 1.649 1.687 1.649 1.716 147,283 1.6805 1.16%
2022-10-06 0 1.730 1.730 1.770 1.710 1.780 152,500 266,640 1.7485 1.668 1.668 1.707 1.649 1.716 158,174 1.6857 -1.70%
2022-10-05 0 1.760 1.750 1.770 1.730 1.790 132,000 232,475 1.7612 1.697 1.687 1.707 1.668 1.726 136,911 1.6980 2.92%
2022-10-03 0 1.710 1.710 1.770 1.660 1.790 1,216,500 2,099,275 1.7257 1.649 1.649 1.707 1.600 1.726 1,261,762 1.6638 -3.93%
2022-09-30 0 1.780 1.740 1.770 1.730 1.840 536,500 945,600 1.7625 1.716 1.678 1.707 1.668 1.774 556,461 1.6993 -1.11%
2022-09-29 0 1.800 1.790 1.800 1.780 1.900 418,000 761,910 1.8228 1.735 1.726 1.735 1.716 1.832 433,552 1.7574 -2.70%
2022-09-28 0 1.850 1.850 1.860 1.820 1.900 244,000 449,665 1.8429 1.784 1.784 1.793 1.755 1.832 253,078 1.7768 -2.63%
2022-09-27 0 1.900 1.880 1.900 1.860 1.910 135,000 254,690 1.8866 1.832 1.813 1.832 1.793 1.841 140,023 1.8189 0.00%
2022-09-26 0 1.900 1.880 1.900 1.860 1.910 327,500 618,210 1.8877 1.832 1.813 1.832 1.793 1.841 339,685 1.8199 -1.04%
2022-09-23 0 1.920 1.920 1.970 1.920 2.020 446,000 868,715 1.9478 1.851 1.851 1.899 1.851 1.948 462,594 1.8779 -4.48%
2022-09-22 0 2.010 1.990 2.000 1.950 2.020 163,000 324,655 1.9917 1.938 1.919 1.928 1.880 1.948 169,065 1.9203 -0.99%
2022-09-21 0 2.030 2.000 2.020 1.920 2.040 830,500 1,642,465 1.9777 1.957 1.928 1.948 1.851 1.967 861,400 1.9067 -0.98%
2022-09-20 0 2.050 2.040 2.050 2.030 2.110 1,059,000 2,191,010 2.0689 1.976 1.967 1.976 1.957 2.034 1,098,402 1.9947 -2.38%
2022-09-19 0 2.100 2.100 2.120 2.090 2.150 169,000 358,400 2.1207 2.025 2.025 2.044 2.015 2.073 175,288 2.0446 -2.33%
2022-09-16 0 2.150 2.150 2.180 2.150 2.200 201,000 437,930 2.1788 2.073 2.073 2.102 2.073 2.121 208,479 2.1006 -1.83%
2022-09-15 0 2.190 2.150 2.180 2.140 2.200 105,500 230,400 2.1839 2.111 2.073 2.102 2.063 2.121 109,425 2.1055 0.00%
2022-09-14 0 2.190 2.150 2.190 2.080 2.190 862,500 1,852,310 2.1476 2.111 2.073 2.111 2.005 2.111 894,591 2.0706 1.86%
2022-09-13 0 2.150 2.130 2.150 2.120 2.180 240,000 516,080 2.1503 2.073 2.054 2.073 2.044 2.102 248,930 2.0732 -0.92%
2022-09-09 0 2.170 2.150 2.160 2.110 2.180 562,500 1,211,645 2.1540 2.092 2.073 2.083 2.034 2.102 583,429 2.0768 2.36%
2022-09-08 0 2.120 2.100 2.120 2.090 2.160 74,000 157,220 2.1246 2.044 2.025 2.044 2.015 2.083 76,753 2.0484 -0.47%
2022-09-07 0 2.130 2.100 2.120 2.080 2.170 227,000 481,295 2.1202 2.054 2.025 2.044 2.005 2.092 235,446 2.0442 0.00%
2022-09-06 0 2.130 2.120 2.130 2.040 2.150 753,000 1,585,560 2.1057 2.054 2.044 2.054 1.967 2.073 781,017 2.0301 3.40%
2022-09-05 0 2.060 2.060 2.070 2.040 2.090 148,000 306,705 2.0723 1.986 1.986 1.996 1.967 2.015 153,507 1.9980 -0.48%
2022-09-02 0 2.070 2.030 2.080 2.030 2.090 143,000 296,110 2.0707 1.996 1.957 2.005 1.957 2.015 148,321 1.9964 0.98%
2022-09-01 0 2.050 2.030 2.040 2.020 2.100 486,000 994,820 2.0470 1.976 1.957 1.967 1.948 2.025 504,083 1.9735 -0.97%
2022-08-31 0 2.070 2.070 2.080 2.060 2.120 268,000 559,650 2.0882 1.996 1.996 2.005 1.986 2.044 277,971 2.0133 -2.82%
2022-08-30 0 2.130 2.100 2.110 2.040 2.130 384,000 797,490 2.0768 2.054 2.025 2.034 1.967 2.054 398,287 2.0023 0.47%
2022-08-29 0 2.120 2.090 2.120 2.030 2.120 510,500 1,059,350 2.0751 2.044 2.015 2.044 1.957 2.044 529,494 2.0007 0.95%
2022-08-26 0 2.100 2.100 2.130 2.080 2.130 240,000 505,570 2.1065 2.025 2.025 2.054 2.005 2.054 248,930 2.0310 -1.41%
2022-08-25 0 2.130 2.110 2.130 2.090 2.140 368,000 776,190 2.1092 2.054 2.034 2.054 2.015 2.063 381,692 2.0336 0.95%
2022-08-24 0 2.110 2.100 2.110 2.090 2.190 194,000 412,650 2.1271 2.034 2.025 2.034 2.015 2.111 201,218 2.0508 -3.65%
2022-08-23 0 2.190 2.160 2.180 2.130 2.190 132,500 285,655 2.1559 2.111 2.083 2.102 2.054 2.111 137,430 2.0786 1.86%
2022-08-22 0 2.150 2.130 2.150 2.130 2.210 159,500 345,070 2.1634 2.073 2.054 2.073 2.054 2.131 165,434 2.0858 0.00%
2022-08-19 0 2.150 2.140 2.150 2.120 2.210 480,500 1,032,405 2.1486 2.073 2.063 2.073 2.044 2.131 498,378 2.0715 -1.38%
2022-08-18 0 2.180 2.180 2.230 2.160 2.240 561,000 1,222,745 2.1796 2.102 2.102 2.150 2.083 2.160 581,873 2.1014 -2.24%
2022-08-17 0 2.230 2.220 2.240 2.160 2.230 463,500 1,022,590 2.2062 2.150 2.140 2.160 2.083 2.150 480,745 2.1271 0.00%
2022-08-16 0 2.230 2.230 2.260 2.230 2.300 342,000 773,630 2.2621 2.150 2.150 2.179 2.150 2.217 354,725 2.1809 -1.33%
2022-08-15 0 2.260 2.260 2.270 2.230 2.320 991,000 2,248,150 2.2686 2.179 2.179 2.189 2.150 2.237 1,027,872 2.1872 -0.44%
2022-08-12 0 2.270 2.250 2.270 2.230 2.270 925,000 2,084,680 2.2537 2.189 2.169 2.189 2.150 2.189 959,416 2.1729 -0.87%
2022-08-11 0 2.290 2.270 2.300 2.210 2.330 1,538,000 3,464,025 2.2523 2.208 2.189 2.217 2.131 2.246 1,595,224 2.1715 0.00%
2022-08-10 0 2.290 2.290 2.300 2.260 2.380 1,178,500 2,734,000 2.3199 2.208 2.208 2.217 2.179 2.295 1,222,348 2.2367 -2.14%
2022-08-09 0 2.340 2.320 2.350 2.150 2.350 1,871,000 4,198,215 2.2438 2.256 2.237 2.266 2.073 2.266 1,940,614 2.1633 6.36%
2022-08-08 0 2.200 2.200 2.210 2.160 2.380 1,017,000 2,250,305 2.2127 2.121 2.121 2.131 2.083 2.295 1,054,839 2.1333 -2.65%
2022-08-05 0 2.260 2.260 2.270 2.250 2.380 1,784,000 4,118,890 2.3088 2.179 2.179 2.189 2.169 2.295 1,850,377 2.2260 -3.42%
2022-08-04 0 2.340 2.350 2.360 2.340 2.430 1,174,000 2,792,580 2.3787 2.256 2.266 2.275 2.256 2.343 1,217,681 2.2934 -1.68%
2022-08-03 0 2.380 2.380 2.390 2.310 2.400 2,731,000 6,470,650 2.3693 2.295 2.295 2.304 2.227 2.314 2,832,612 2.2843 3.03%
2022-08-02 0 2.310 2.310 2.320 2.310 2.560 4,413,000 10,598,265 2.4016 2.227 2.227 2.237 2.227 2.468 4,577,194 2.3155 -1.28%
2022-08-01 0 2.340 2.340 2.360 2.310 2.350 1,768,000 4,138,560 2.3408 2.256 2.256 2.275 2.227 2.266 1,833,782 2.2568 0.43%
2022-07-29 0 2.330 2.330 2.350 2.320 2.400 3,394,000 8,119,265 2.3922 2.246 2.246 2.266 2.237 2.314 3,520,280 2.3064 -2.92%
2022-07-28 0 2.400 2.400 2.410 2.380 2.460 405,500 979,915 2.4166 2.314 2.314 2.324 2.295 2.372 420,587 2.3299 0.84%
2022-07-27 0 2.380 2.380 2.390 2.350 2.450 157,500 376,225 2.3887 2.295 2.295 2.304 2.266 2.362 163,360 2.3030 -0.42%
2022-07-26 0 2.390 2.380 2.390 2.320 2.480 334,500 803,965 2.4035 2.304 2.295 2.304 2.237 2.391 346,946 2.3173 0.42%
2022-07-25 0 2.380 2.330 2.380 2.330 2.450 186,500 440,675 2.3629 2.295 2.246 2.295 2.246 2.362 193,439 2.2781 -2.86%
2022-07-22 0 2.450 2.420 2.450 2.370 2.530 337,000 821,160 2.4367 2.362 2.333 2.362 2.285 2.439 349,539 2.3493 0.00%
2022-07-21 0 2.450 2.420 2.450 2.390 2.580 1,664,000 4,122,620 2.4775 2.362 2.333 2.362 2.304 2.487 1,725,912 2.3887 6.52%
2022-07-20 0 2.300 2.250 2.300 2.210 2.300 336,500 761,365 2.2626 2.217 2.169 2.217 2.131 2.217 349,020 2.1814 2.68%
2022-07-19 0 2.240 2.200 2.240 2.180 2.260 104,500 230,950 2.2100 2.160 2.121 2.160 2.102 2.179 108,388 2.1308 0.00%
2022-07-18 0 2.240 2.210 2.240 2.210 2.300 566,000 1,272,205 2.2477 2.160 2.131 2.160 2.131 2.217 587,059 2.1671 -4.27%
2022-07-15 0 2.340 2.300 2.340 2.310 2.430 181,000 424,430 2.3449 2.256 2.217 2.256 2.227 2.343 187,734 2.2608 -4.10%
2022-07-14 0 2.440 2.420 2.440 2.320 2.460 1,004,500 2,403,660 2.3929 2.352 2.333 2.352 2.237 2.372 1,041,874 2.3071 -0.81%
2022-07-13 0 2.460 2.390 2.460 2.340 2.550 763,000 1,841,440 2.4134 2.372 2.304 2.372 2.256 2.459 791,389 2.3268 -1.20%
2022-07-12 0 2.490 2.450 2.490 2.440 2.550 943,000 2,342,400 2.4840 2.401 2.362 2.401 2.352 2.459 978,086 2.3949 -1.58%
2022-07-11 0 2.530 2.480 2.540 2.380 2.530 1,136,500 2,766,742 2.4344 2.439 2.391 2.449 2.295 2.439 1,178,786 2.3471 2.43%
2022-07-08 0 2.470 2.470 2.500 2.460 2.630 802,000 2,032,040 2.5337 2.381 2.381 2.410 2.372 2.536 831,840 2.4428 -2.37%
2022-07-07 0 2.530 2.520 2.530 2.360 2.590 2,730,000 6,760,650 2.4764 2.439 2.430 2.439 2.275 2.497 2,831,575 2.3876 5.86%
2022-07-06 0 2.390 2.380 2.390 2.280 2.420 1,541,500 3,603,650 2.3378 2.304 2.295 2.304 2.198 2.333 1,598,854 2.2539 3.91%
2022-07-05 0 2.300 2.260 2.300 2.270 2.320 363,000 829,935 2.2863 2.217 2.179 2.217 2.189 2.237 376,506 2.2043 0.00%
2022-07-04 0 2.300 2.290 2.300 2.210 2.330 379,500 867,785 2.2867 2.217 2.208 2.217 2.131 2.246 393,620 2.2046 5.99%
2022-06-30 0 2.170 2.160 2.220 2.160 2.300 447,500 995,270 2.2241 2.092 2.083 2.140 2.083 2.217 464,150 2.1443 -3.12%
2022-06-29 0 2.240 2.220 2.250 2.180 2.290 379,500 850,025 2.2399 2.160 2.140 2.169 2.102 2.208 393,620 2.1595 0.00%
2022-06-28 0 2.240 2.220 2.240 2.160 2.250 695,500 1,535,755 2.2081 2.160 2.140 2.160 2.083 2.169 721,377 2.1289 0.00%
2022-06-27 0 2.240 2.240 2.250 2.130 2.270 1,331,000 2,955,780 2.2207 2.160 2.160 2.169 2.054 2.189 1,380,522 2.1411 4.67%
2022-06-24 0 2.140 2.130 2.140 2.080 2.160 854,000 1,823,475 2.1352 2.063 2.054 2.063 2.005 2.083 885,775 2.0586 2.39%
2022-06-23 0 2.090 2.090 2.120 2.090 2.160 276,500 584,820 2.1151 2.015 2.015 2.044 2.015 2.083 286,788 2.0392 -3.24%
2022-06-22 0 2.160 2.110 2.160 2.120 2.160 90,000 193,360 2.1484 2.083 2.034 2.083 2.044 2.083 93,349 2.0714 0.47%
2022-06-21 0 2.150 2.140 2.150 2.090 2.150 296,000 631,625 2.1339 2.073 2.063 2.073 2.015 2.073 307,013 2.0573 1.42%
2022-06-20 0 2.120 2.090 2.110 2.080 2.150 209,500 443,745 2.1181 2.044 2.015 2.034 2.005 2.073 217,295 2.0421 0.95%
2022-06-17 0 2.100 2.100 2.120 2.100 2.160 892,500 1,886,560 2.1138 2.025 2.025 2.044 2.025 2.083 925,707 2.0380 -3.23%
2022-06-16 0 2.170 2.160 2.170 2.110 2.200 310,500 664,590 2.1404 2.092 2.083 2.092 2.034 2.121 322,053 2.0636 -0.91%
2022-06-15 0 2.190 2.110 2.190 2.110 2.190 136,500 294,355 2.1564 2.111 2.034 2.111 2.034 2.111 141,579 2.0791 3.79%
2022-06-14 0 2.110 2.110 2.160 2.110 2.190 155,500 329,765 2.1207 2.034 2.034 2.083 2.034 2.111 161,286 2.0446 -1.86%
2022-06-13 0 2.150 2.150 2.180 2.120 2.200 328,000 703,625 2.1452 2.073 2.073 2.102 2.044 2.121 340,204 2.0682 0.00%
2022-06-10 0 2.150 2.150 2.180 2.150 2.190 140,000 303,915 2.1708 2.073 2.073 2.102 2.073 2.111 145,209 2.0929 -2.27%
2022-06-09 0 2.200 2.160 2.200 2.150 2.210 296,500 647,910 2.1852 2.121 2.083 2.121 2.073 2.131 307,532 2.1068 0.46%
2022-06-08 0 2.190 2.180 2.190 2.020 2.200 1,265,000 2,693,880 2.1295 2.111 2.102 2.111 1.948 2.121 1,312,067 2.0532 -0.45%
2022-06-07 0 2.200 2.200 2.220 2.090 2.240 829,500 1,769,870 2.1337 2.121 2.121 2.140 2.015 2.160 860,363 2.0571 0.00%
2022-06-06 0 2.200 2.150 2.200 2.130 2.200 231,905 504,195 2.1741 2.121 2.073 2.121 2.054 2.121 240,533 2.0962 0.46%
2022-06-02 0 2.190 2.130 2.190 2.120 2.210 124,000 268,305 2.1638 2.111 2.054 2.111 2.044 2.131 128,614 2.0861 0.46%
2022-06-01 0 2.180 2.160 2.180 2.140 2.210 92,500 201,135 2.1744 2.102 2.083 2.102 2.063 2.131 95,942 2.0964 -1.36%
2022-05-31 0 2.210 2.180 2.210 2.130 2.260 797,000 1,742,695 2.1866 2.131 2.102 2.131 2.054 2.179 826,654 2.1081 0.00%
2022-05-30 0 2.210 2.200 2.250 2.190 2.290 400,000 890,605 2.2265 2.131 2.121 2.169 2.111 2.208 414,883 2.1466 -3.49%
2022-05-27 0 2.290 2.250 2.290 2.210 2.350 390,500 888,025 2.2741 2.208 2.169 2.208 2.131 2.266 405,029 2.1925 0.00%
2022-05-26 0 2.290 2.260 2.270 2.250 2.330 87,000 200,300 2.3023 2.208 2.179 2.189 2.169 2.246 90,237 2.2197 -2.55%
2022-05-25 0 2.350 2.330 2.350 2.130 2.350 1,063,500 2,377,420 2.2355 2.266 2.246 2.266 2.054 2.266 1,103,069 2.1553 5.86%
2022-05-24 0 2.220 2.160 2.220 2.130 2.240 267,500 585,085 2.1872 2.140 2.083 2.140 2.054 2.160 277,453 2.1088 3.26%
2022-05-23 0 2.150 2.150 2.170 2.130 2.250 126,000 274,800 2.1810 2.073 2.073 2.092 2.054 2.169 130,688 2.1027 -5.29%
2022-05-20 0 2.270 2.220 2.270 2.170 2.270 128,000 285,425 2.2299 2.189 2.140 2.189 2.092 2.189 132,762 2.1499 2.71%
2022-05-19 0 2.210 2.170 2.200 2.160 2.210 73,000 160,285 2.1957 2.131 2.092 2.121 2.083 2.131 75,716 2.1169 -1.34%
2022-05-18 0 2.240 2.190 2.240 2.090 2.260 1,099,800 2,396,634 2.1792 2.160 2.111 2.160 2.015 2.179 1,140,720 2.1010 1.82%
2022-05-17 0 2.200 2.190 2.200 2.140 2.220 705,000 1,541,910 2.1871 2.121 2.111 2.121 2.063 2.140 731,231 2.1087 2.80%
2022-05-16 0 2.140 2.140 2.150 2.040 2.160 127,000 266,300 2.0969 2.063 2.063 2.073 1.967 2.083 131,725 2.0216 0.47%
2022-05-13 0 2.130 2.100 2.130 2.030 2.130 148,500 309,530 2.0844 2.054 2.025 2.054 1.957 2.054 154,025 2.0096 3.90%
2022-05-12 0 2.050 2.030 2.050 2.000 2.090 502,500 1,022,730 2.0353 1.976 1.957 1.976 1.928 2.015 521,196 1.9623 -2.84%
2022-05-11 0 2.110 2.060 2.110 2.010 2.200 326,500 696,975 2.1347 2.034 1.986 2.034 1.938 2.121 338,648 2.0581 3.94%
2022-05-10 0 2.030 2.030 2.050 2.000 2.080 238,500 483,515 2.0273 1.957 1.957 1.976 1.928 2.005 247,374 1.9546 -2.87%
2022-05-06 0 2.090 2.070 2.090 2.020 2.160 222,500 468,670 2.1064 2.015 1.996 2.015 1.948 2.083 230,779 2.0308 -1.88%
2022-05-05 0 2.130 2.060 2.130 2.040 2.150 242,000 503,695 2.0814 2.054 1.986 2.054 1.967 2.073 251,004 2.0067 -1.39%
2022-05-04 0 2.160 2.140 2.160 2.130 2.210 96,500 208,375 2.1593 2.083 2.063 2.083 2.054 2.131 100,090 2.0819 0.93%
2022-05-03 0 2.140 2.100 2.140 2.060 2.180 60,500 127,720 2.1111 2.063 2.025 2.063 1.986 2.102 62,751 2.0353 0.94%
2022-04-29 0 2.120 2.090 2.150 2.050 2.150 382,500 799,610 2.0905 2.044 2.015 2.073 1.976 2.073 396,732 2.0155 3.41%
2022-04-28 0 2.050 2.040 2.050 2.030 2.100 113,500 233,915 2.0609 1.976 1.967 1.976 1.957 2.025 117,723 1.9870 -1.91%
2022-04-27 0 2.090 2.090 2.110 2.040 2.150 229,500 477,925 2.0825 2.015 2.015 2.034 1.967 2.073 238,039 2.0078 -1.88%
2022-04-26 0 2.130 2.130 2.140 2.030 2.140 275,200 571,783 2.0777 2.054 2.054 2.063 1.957 2.063 285,439 2.0032 2.90%
2022-04-25 0 2.070 2.070 2.080 2.000 2.190 934,500 1,942,720 2.0789 1.996 1.996 2.005 1.928 2.111 969,270 2.0043 -5.91%
2022-04-22 0 2.200 2.200 2.210 2.080 2.310 664,000 1,451,470 2.1859 2.121 2.121 2.131 2.005 2.227 688,705 2.1075 0.00%
2022-04-21 0 2.200 2.200 2.230 2.200 2.350 1,403,500 3,163,620 2.2541 2.121 2.121 2.150 2.121 2.266 1,455,720 2.1732 -8.33%
2022-04-20 0 2.400 2.340 2.400 2.340 2.470 254,000 608,251 2.3947 2.314 2.256 2.314 2.256 2.381 263,451 2.3088 -1.64%
2022-04-19 0 2.440 2.440 2.450 2.330 2.580 892,000 2,121,980 2.3789 2.352 2.352 2.362 2.246 2.487 925,188 2.2936 -5.43%
2022-04-14 0 2.580 2.560 2.580 2.450 2.590 698,000 1,765,035 2.5287 2.487 2.468 2.487 2.362 2.497 723,970 2.4380 0.78%
2022-04-13 0 2.560 2.560 2.570 2.490 2.740 2,272,500 5,875,025 2.5853 2.468 2.468 2.478 2.401 2.642 2,357,052 2.4925 -6.57%
2022-04-12 0 2.740 2.740 2.750 2.740 2.800 381,500 1,054,170 2.7632 2.642 2.642 2.651 2.642 2.700 395,694 2.6641 -1.44%
2022-04-11 0 2.780 2.730 2.780 2.720 2.810 1,337,000 3,693,495 2.7625 2.680 2.632 2.680 2.622 2.709 1,386,746 2.6634 -0.71%
2022-04-08 0 2.800 2.770 2.800 2.680 2.810 2,083,000 5,737,180 2.7543 2.700 2.671 2.700 2.584 2.709 2,160,502 2.6555 2.56%
2022-04-07 0 2.730 2.720 2.730 2.710 2.830 843,000 2,338,160 2.7736 2.632 2.622 2.632 2.613 2.728 874,365 2.6741 -0.73%
2022-04-06 0 2.750 2.720 2.760 2.700 2.800 989,000 2,724,480 2.7548 2.651 2.622 2.661 2.603 2.700 1,025,798 2.6560 1.85%
2022-04-04 0 2.700 2.700 2.750 2.650 2.830 1,351,500 3,703,180 2.7401 2.603 2.603 2.651 2.555 2.728 1,401,785 2.6418 1.89%
2022-04-01 0 2.650 2.640 2.650 2.600 2.720 295,000 780,735 2.6466 2.555 2.545 2.555 2.507 2.622 305,976 2.5516 0.00%
2022-03-31 0 2.650 2.650 2.680 2.620 2.700 371,500 986,445 2.6553 2.555 2.555 2.584 2.526 2.603 385,322 2.5601 0.00%
2022-03-30 0 2.650 2.650 2.660 2.610 2.740 3,999,500 10,712,680 2.6785 2.555 2.555 2.565 2.516 2.642 4,148,309 2.5824 1.92%
2022-03-29 0 2.600 2.600 2.620 2.560 2.710 2,392,000 6,243,860 2.6103 2.507 2.507 2.526 2.468 2.613 2,480,999 2.5167 -1.89%
2022-03-28 0 2.650 2.640 2.660 2.550 2.730 2,513,500 6,561,445 2.6105 2.555 2.545 2.565 2.459 2.632 2,607,019 2.5168 1.53%
2022-03-25 0 2.610 2.610 2.680 2.510 2.660 1,985,000 5,147,595 2.5932 2.516 2.516 2.584 2.420 2.565 2,058,856 2.5002 -3.33%
2022-03-24 0 2.700 2.660 2.700 2.520 2.700 431,500 1,133,220 2.6262 2.603 2.565 2.603 2.430 2.603 447,555 2.5320 2.27%
2022-03-23 0 2.640 2.630 2.640 2.600 2.790 419,500 1,126,700 2.6858 2.545 2.536 2.545 2.507 2.690 435,108 2.5895 0.76%
2022-03-22 0 2.620 2.610 2.650 2.510 2.630 94,500 243,980 2.5818 2.526 2.516 2.555 2.420 2.536 98,016 2.4892 1.55%
2022-03-21 0 2.580 2.580 2.620 2.550 2.710 509,000 1,329,970 2.6129 2.487 2.487 2.526 2.459 2.613 527,938 2.5192 1.18%
2022-03-18 0 2.550 2.520 2.550 2.380 2.550 434,500 1,073,270 2.4701 2.459 2.430 2.459 2.295 2.459 450,666 2.3815 4.08%
2022-03-17 0 2.450 2.440 2.460 2.310 2.500 950,500 2,300,065 2.4198 2.362 2.352 2.372 2.227 2.410 985,865 2.3330 3.81%
2022-03-16 0 2.360 2.360 2.370 2.150 2.390 1,348,000 3,066,255 2.2747 2.275 2.275 2.285 2.073 2.304 1,398,155 2.1931 -0.42%
2022-03-15 0 2.370 2.370 2.400 2.300 2.500 1,196,000 2,888,215 2.4149 2.285 2.285 2.314 2.217 2.410 1,240,499 2.3283 -5.20%
2022-03-14 0 2.500 2.500 2.520 2.200 2.500 1,598,500 3,858,820 2.4140 2.410 2.410 2.430 2.121 2.410 1,657,975 2.3274 0.00%
2022-03-11 0 2.500 2.500 2.520 2.330 2.680 554,000 1,349,620 2.4361 2.410 2.410 2.430 2.246 2.584 574,613 2.3487 -4.58%
2022-03-10 0 2.620 2.620 2.650 2.600 2.750 2,161,500 5,755,367 2.6627 2.526 2.526 2.555 2.507 2.651 2,241,923 2.5672 -1.13%
2022-03-09 0 2.650 2.640 2.650 2.600 2.710 3,621,500 9,644,890 2.6632 2.555 2.545 2.555 2.507 2.613 3,756,244 2.5677 -0.38%
2022-03-08 0 2.660 2.640 2.660 2.550 2.830 1,046,500 2,777,550 2.6541 2.565 2.545 2.565 2.459 2.728 1,085,437 2.5589 -5.00%
2022-03-07 0 2.800 2.800 2.950 2.780 3.020 625,000 1,810,470 2.8968 2.700 2.700 2.844 2.680 2.912 648,254 2.7928 -7.28%
2022-03-04 0 3.020 3.010 3.020 2.810 3.030 534,000 1,570,075 2.9402 2.912 2.902 2.912 2.709 2.921 553,868 2.8347 1.00%
2022-03-03 0 2.990 2.990 3.000 2.800 3.010 502,400 1,473,475 2.9329 2.883 2.883 2.892 2.700 2.902 521,093 2.8277 4.18%
2022-03-02 0 2.870 2.840 2.870 2.750 2.900 342,500 972,395 2.8391 2.767 2.738 2.767 2.651 2.796 355,243 2.7373 -4.01%
2022-03-01 0 2.990 2.980 2.990 2.900 3.000 346,000 1,020,665 2.9499 2.883 2.873 2.883 2.796 2.892 358,874 2.8441 -3.24%
2022-02-28 0 3.090 3.080 3.090 2.900 3.240 541,000 1,628,660 3.0105 2.979 2.970 2.979 2.796 3.124 561,129 2.9025 -4.92%
2022-02-25 0 3.250 3.260 3.300 3.160 3.390 132,500 424,340 3.2026 3.133 3.143 3.182 3.047 3.268 137,430 3.0877 2.85%
2022-02-24 0 3.160 3.150 3.200 3.140 3.500 593,500 1,940,625 3.2698 3.047 3.037 3.085 3.027 3.374 615,582 3.1525 -10.48%
2022-02-23 0 3.530 3.530 3.580 3.420 3.580 190,000 663,170 3.4904 3.403 3.403 3.452 3.297 3.452 197,069 3.3652 0.86%
2022-02-22 0 3.500 3.490 3.500 3.410 3.690 801,000 2,810,285 3.5085 3.374 3.365 3.374 3.288 3.558 830,803 3.3826 -4.37%
2022-02-21 0 3.660 3.660 3.690 3.650 3.720 269,500 996,496 3.6976 3.529 3.529 3.558 3.519 3.587 279,527 3.5649 -1.61%
2022-02-18 0 3.720 3.720 3.730 3.510 3.760 277,000 1,012,730 3.6561 3.587 3.587 3.596 3.384 3.625 287,306 3.5249 3.33%
2022-02-17 0 3.600 3.600 3.620 3.520 3.750 334,000 1,206,445 3.6121 3.471 3.471 3.490 3.394 3.615 346,427 3.4825 -3.49%
2022-02-16 0 3.730 3.700 3.750 3.660 3.850 289,000 1,081,645 3.7427 3.596 3.567 3.615 3.529 3.712 299,753 3.6085 -1.84%
2022-02-15 0 3.800 3.790 3.800 3.730 3.870 202,000 765,580 3.7900 3.664 3.654 3.664 3.596 3.731 209,516 3.6540 -0.78%
2022-02-14 0 3.830 3.830 3.860 3.830 3.970 154,500 595,910 3.8570 3.693 3.693 3.722 3.693 3.828 160,248 3.7187 -3.53%
2022-02-11 0 3.970 3.960 3.970 3.820 3.970 377,500 1,455,662 3.8561 3.828 3.818 3.828 3.683 3.828 391,546 3.7177 0.25%
2022-02-10 0 3.960 3.960 3.970 3.930 4.100 360,500 1,429,125 3.9643 3.818 3.818 3.828 3.789 3.953 373,913 3.8221 -1.00%
2022-02-09 0 4.000 4.000 4.060 3.820 4.220 2,071,500 8,531,296 4.1184 3.857 3.857 3.914 3.683 4.069 2,148,574 3.9707 1.27%
2022-02-08 0 3.950 3.950 4.000 3.930 4.080 412,500 1,648,085 3.9954 3.808 3.808 3.857 3.789 3.934 427,848 3.8520 -2.47%
2022-02-07 0 4.050 4.050 4.200 4.050 4.250 338,500 1,390,670 4.1083 3.905 3.905 4.049 3.905 4.098 351,095 3.9610 -4.71%
2022-02-04 0 4.250 4.250 4.290 4.050 4.250 461,500 1,909,160 4.1369 4.098 4.098 4.136 3.905 4.098 478,671 3.9885 2.41%
2022-01-31 0 4.150 4.150 4.170 3.940 4.170 228,000 925,205 4.0579 4.001 4.001 4.020 3.799 4.020 236,483 3.9124 0.24%
2022-01-28 0 4.140 4.120 4.140 3.920 4.270 459,000 1,857,830 4.0476 3.991 3.972 3.991 3.779 4.117 476,078 3.9024 -3.04%
2022-01-27 0 4.270 4.160 4.270 4.100 4.290 423,000 1,762,455 4.1666 4.117 4.011 4.117 3.953 4.136 438,738 4.0171 -0.47%
2022-01-26 0 4.290 4.290 4.320 4.240 4.530 476,000 2,081,095 4.3720 4.136 4.136 4.165 4.088 4.367 493,710 4.2152 0.23%
2022-01-25 0 4.280 4.280 4.340 4.280 4.460 585,500 2,545,210 4.3471 4.126 4.126 4.184 4.126 4.300 607,285 4.1911 -8.55%
2022-01-24 0 4.680 4.490 4.680 4.410 4.680 234,000 1,047,770 4.4776 4.512 4.329 4.512 4.252 4.512 242,706 4.3170 2.63%
2022-01-21 0 4.560 4.560 4.620 4.530 4.780 1,385,500 6,365,400 4.5943 4.396 4.396 4.454 4.367 4.609 1,437,050 4.4295 -4.60%
2022-01-20 0 4.780 4.740 4.780 4.400 4.820 2,108,500 9,793,282 4.6447 4.609 4.570 4.609 4.242 4.647 2,186,951 4.4781 -0.83%
2022-01-19 0 4.820 4.810 4.860 4.570 5.040 709,000 3,407,077 4.8055 4.647 4.637 4.686 4.406 4.859 735,380 4.6331 -2.43%
2022-01-18 0 4.940 4.940 4.970 4.700 5.150 1,320,500 6,501,970 4.9239 4.763 4.763 4.792 4.531 4.965 1,369,632 4.7472 -3.52%
2022-01-17 0 5.120 5.120 5.180 5.110 5.350 272,000 1,411,330 5.1887 4.936 4.936 4.994 4.927 5.158 282,120 5.0026 -4.30%
2022-01-14 0 5.350 5.350 5.370 5.060 5.400 285,000 1,495,745 5.2482 5.158 5.158 5.177 4.878 5.206 295,604 5.0600 0.94%
2022-01-13 0 5.300 5.290 5.300 5.280 5.770 695,500 3,777,160 5.4309 5.110 5.100 5.110 5.091 5.563 721,377 5.2360 -8.15%
2022-01-12 0 5.770 5.770 5.780 5.660 5.980 575,500 3,335,375 5.7956 5.563 5.563 5.573 5.457 5.765 596,913 5.5877 -3.51%
2022-01-11 0 5.980 5.980 5.990 5.900 6.300 814,500 4,980,515 6.1148 5.765 5.765 5.775 5.688 6.074 844,805 5.8955 -4.32%
2022-01-10 0 6.250 6.230 6.250 6.030 6.360 678,000 4,263,135 6.2878 6.026 6.007 6.026 5.814 6.132 703,226 6.0623 -0.32%
2022-01-07 0 6.270 6.260 6.270 6.000 6.330 988,000 6,193,500 6.2687 6.045 6.035 6.045 5.785 6.103 1,024,760 6.0439 4.50%
2022-01-06 0 6.000 6.000 6.060 5.870 6.100 536,000 3,235,110 6.0357 5.785 5.785 5.843 5.659 5.881 555,943 5.8191 -0.66%
2022-01-05 0 6.040 6.000 6.040 5.750 6.220 1,102,587 6,637,203 6.0197 5.823 5.785 5.823 5.544 5.997 1,143,611 5.8037 1.68%
2022-01-04 0 5.940 5.940 5.960 5.900 6.120 326,500 1,955,440 5.9891 5.727 5.727 5.746 5.688 5.900 338,648 5.7743 -2.62%
2022-01-03 0 6.100 6.100 6.130 5.710 6.180 1,056,000 6,371,395 6.0335 5.881 5.881 5.910 5.505 5.958 1,095,290 5.8171 6.46%
2021-12-31 0 5.730 5.730 5.760 5.660 5.760 185,000 1,061,090 5.7356 5.524 5.524 5.553 5.457 5.553 191,883 5.5299 0.17%
2021-12-30 0 5.720 5.720 5.800 5.140 5.900 1,827,235 10,405,437 5.6946 5.515 5.515 5.592 4.956 5.688 1,895,221 5.4904 8.33%
2021-12-29 0 5.280 5.250 5.270 5.090 5.440 293,500 1,554,755 5.2973 5.091 5.062 5.081 4.907 5.245 304,420 5.1073 0.76%
2021-12-28 0 5.240 5.230 5.240 5.180 5.520 355,000 1,878,455 5.2914 5.052 5.042 5.052 4.994 5.322 368,208 5.1016 -5.24%
2021-12-24 0 5.530 5.460 5.530 5.370 5.590 238,500 1,307,810 5.4835 5.332 5.264 5.332 5.177 5.389 247,374 5.2868 -0.90%
2021-12-23 0 5.580 5.540 5.580 5.450 5.650 407,500 2,254,185 5.5317 5.380 5.341 5.380 5.254 5.447 422,662 5.3333 -1.24%
2021-12-22 0 5.650 5.600 5.650 5.390 5.750 610,500 3,437,395 5.6305 5.447 5.399 5.447 5.197 5.544 633,215 5.4285 3.29%
2021-12-21 0 5.470 5.410 5.470 5.200 5.500 623,800 3,383,594 5.4242 5.274 5.216 5.274 5.013 5.303 647,010 5.2296 5.19%
2021-12-20 0 5.200 5.200 5.230 5.000 5.250 570,000 2,946,290 5.1689 5.013 5.013 5.042 4.821 5.062 591,208 4.9835 2.36%
2021-12-17 0 5.080 5.000 5.080 4.820 5.100 922,000 4,611,885 5.0020 4.898 4.821 4.898 4.647 4.917 956,305 4.8226 2.01%
2021-12-16 0 4.980 4.960 4.980 4.800 4.980 633,000 3,129,080 4.9433 4.801 4.782 4.801 4.628 4.801 656,552 4.7659 2.68%
2021-12-15 0 4.850 4.830 4.890 4.820 5.030 309,000 1,519,180 4.9164 4.676 4.657 4.715 4.647 4.850 320,497 4.7401 -1.02%
2021-12-14 0 4.900 4.890 4.900 4.500 5.130 1,082,500 5,333,250 4.9268 4.724 4.715 4.724 4.339 4.946 1,122,776 4.7501 6.52%
2021-12-13 0 4.600 4.580 4.600 4.420 4.660 179,000 818,455 4.5724 4.435 4.416 4.435 4.261 4.493 185,660 4.4084 2.00%
2021-12-10 0 4.510 4.500 4.510 4.460 4.720 475,000 2,168,075 4.5644 4.348 4.339 4.348 4.300 4.551 492,673 4.4006 -4.25%
2021-12-09 0 4.710 4.710 4.730 4.650 4.800 570,500 2,688,650 4.7128 4.541 4.541 4.560 4.483 4.628 591,726 4.5437 -0.42%
2021-12-08 0 4.730 4.700 4.740 4.650 4.740 236,000 1,107,600 4.6932 4.560 4.531 4.570 4.483 4.570 244,781 4.5249 -0.21%
2021-12-07 0 4.740 4.740 4.770 4.650 4.820 355,000 1,681,610 4.7369 4.570 4.570 4.599 4.483 4.647 368,208 4.5670 -1.25%
2021-12-06 0 4.800 4.800 4.820 4.720 4.850 1,129,124 5,420,292 4.8004 4.628 4.628 4.647 4.551 4.676 1,171,135 4.6282 -1.84%
2021-12-03 0 4.890 4.850 4.880 4.850 5.050 865,000 4,286,425 4.9554 4.715 4.676 4.705 4.676 4.869 897,184 4.7776 -2.20%
2021-12-02 0 5.000 4.970 5.000 4.760 5.010 832,000 4,119,765 4.9516 4.821 4.792 4.821 4.589 4.830 862,956 4.7740 5.26%
2021-12-01 0 4.750 4.730 4.760 4.690 4.770 111,500 526,785 4.7245 4.580 4.560 4.589 4.522 4.599 115,649 4.5551 0.85%
2021-11-30 0 4.710 4.710 4.720 4.650 4.780 313,500 1,477,325 4.7124 4.541 4.541 4.551 4.483 4.609 325,164 4.5433 -1.26%
2021-11-29 0 4.770 4.770 4.790 4.700 4.850 777,000 3,713,765 4.7796 4.599 4.599 4.618 4.531 4.676 805,910 4.6082 -0.21%
2021-11-26 0 4.780 4.780 4.810 4.750 4.840 391,000 1,871,200 4.7857 4.609 4.609 4.637 4.580 4.666 405,548 4.6140 -0.42%
2021-11-25 0 4.800 4.800 4.810 4.740 4.870 536,500 2,571,535 4.7932 4.628 4.628 4.637 4.570 4.695 556,461 4.6212 0.00%
2021-11-24 0 4.800 4.800 4.820 4.730 4.900 620,500 2,982,630 4.8068 4.628 4.628 4.647 4.560 4.724 643,587 4.6344 -0.83%
2021-11-23 0 4.840 4.800 4.840 4.770 4.900 588,500 2,829,730 4.8084 4.666 4.628 4.666 4.599 4.724 610,396 4.6359 0.00%
2021-11-22 0 4.840 4.800 4.840 4.710 4.880 745,000 3,590,505 4.8195 4.666 4.628 4.666 4.541 4.705 772,719 4.6466 2.98%
2021-11-19 0 4.700 4.700 4.740 4.600 4.810 705,000 3,297,425 4.6772 4.531 4.531 4.570 4.435 4.637 731,231 4.5094 -2.08%
2021-11-18 0 4.800 4.800 4.850 4.790 4.890 302,000 1,459,570 4.8330 4.628 4.628 4.676 4.618 4.715 313,236 4.6596 -0.41%
2021-11-17 0 4.820 4.820 4.890 4.750 4.910 729,500 3,529,795 4.8386 4.647 4.647 4.715 4.580 4.734 756,642 4.6651 -0.62%
2021-11-16 0 4.850 4.850 4.860 4.810 4.900 731,500 3,551,500 4.8551 4.676 4.676 4.686 4.637 4.724 758,717 4.6809 0.00%
2021-11-15 0 4.850 4.850 4.890 4.730 4.940 4,894,000 23,358,565 4.7729 4.676 4.676 4.715 4.560 4.763 5,076,090 4.6017 2.75%
2021-11-12 0 4.720 4.720 4.750 4.680 4.800 3,039,500 14,332,770 4.7155 4.551 4.551 4.580 4.512 4.628 3,152,590 4.5463 0.64%
2021-11-11 0 4.690 4.690 4.740 4.550 4.800 529,000 2,478,970 4.6861 4.522 4.522 4.570 4.387 4.628 548,682 4.5180 1.96%
2021-11-10 0 4.600 4.580 4.610 4.370 4.650 1,126,500 5,058,960 4.4909 4.435 4.416 4.445 4.213 4.483 1,168,413 4.3298 4.55%
2021-11-09 0 4.400 4.400 4.440 4.360 4.550 259,500 1,146,390 4.4177 4.242 4.242 4.281 4.204 4.387 269,155 4.2592 -3.30%
2021-11-08 0 4.550 4.520 4.550 4.380 4.640 342,000 1,554,910 4.5465 4.387 4.358 4.387 4.223 4.474 354,725 4.3834 4.60%
2021-11-05 0 4.350 4.340 4.360 4.180 4.420 388,000 1,654,115 4.2632 4.194 4.184 4.204 4.030 4.261 402,436 4.1103 -2.25%
2021-11-04 0 4.450 4.430 4.450 4.320 4.480 256,000 1,118,225 4.3681 4.290 4.271 4.290 4.165 4.319 265,525 4.2114 0.00%
2021-11-03 0 4.450 4.450 4.460 4.170 4.480 761,000 3,261,940 4.2864 4.290 4.290 4.300 4.020 4.319 789,314 4.1326 0.00%
2021-11-02 0 4.450 4.390 4.450 4.300 4.760 730,000 3,272,385 4.4827 4.290 4.233 4.290 4.146 4.589 757,161 4.3219 -3.68%
2021-11-01 0 4.620 4.550 4.620 4.510 4.800 440,500 2,026,185 4.5997 4.454 4.387 4.454 4.348 4.628 456,890 4.4347 -3.75%
2021-10-29 0 4.800 4.800 4.830 4.700 5.050 822,000 3,954,270 4.8105 4.628 4.628 4.657 4.531 4.869 852,584 4.6380 -5.51%
2021-10-28 0 5.080 5.070 5.080 5.050 5.200 150,500 764,275 5.0782 4.898 4.888 4.898 4.869 5.013 156,100 4.8961 -3.05%
2021-10-27 0 5.240 5.200 5.240 5.060 5.370 184,500 950,500 5.1518 5.052 5.013 5.052 4.878 5.177 191,365 4.9670 -2.42%
2021-10-26 0 5.370 5.360 5.370 5.040 5.460 276,000 1,457,160 5.2796 5.177 5.168 5.177 4.859 5.264 286,269 5.0902 3.67%
2021-10-25 0 5.180 5.180 5.200 5.010 5.230 485,500 2,460,670 5.0683 4.994 4.994 5.013 4.830 5.042 503,564 4.8865 -1.15%
2021-10-22 0 5.240 5.230 5.240 5.220 5.380 309,000 1,625,375 5.2601 5.052 5.042 5.052 5.033 5.187 320,497 5.0714 -0.95%
2021-10-21 0 5.290 5.260 5.290 5.200 5.360 312,000 1,631,325 5.2286 5.100 5.071 5.100 5.013 5.168 323,609 5.0410 -1.31%
2021-10-20 0 5.360 5.300 5.360 5.210 5.360 510,500 2,690,285 5.2699 5.168 5.110 5.168 5.023 5.168 529,494 5.0809 0.19%
2021-10-19 0 5.350 5.350 5.400 5.320 5.580 595,000 3,198,580 5.3758 5.158 5.158 5.206 5.129 5.380 617,138 5.1829 -5.31%
2021-10-18 0 5.650 5.650 5.690 5.520 5.700 157,500 878,190 5.5758 5.447 5.447 5.486 5.322 5.496 163,360 5.3758 -0.88%
2021-10-15 0 5.700 5.690 5.710 5.650 5.860 100,500 575,390 5.7253 5.496 5.486 5.505 5.447 5.650 104,239 5.5199 -2.73%
2021-10-12 0 5.860 5.660 5.860 5.630 5.980 82,000 472,960 5.7678 5.650 5.457 5.650 5.428 5.765 85,051 5.5609 -2.01%
2021-10-11 0 5.980 5.910 5.980 5.850 6.230 727,000 4,447,195 6.1172 5.765 5.698 5.765 5.640 6.007 754,049 5.8978 1.70%
2021-10-08 0 5.880 5.800 5.880 5.530 5.960 283,000 1,613,055 5.6998 5.669 5.592 5.669 5.332 5.746 293,530 5.4954 0.34%
2021-10-07 0 5.860 5.860 5.870 5.450 5.900 369,000 2,127,740 5.7662 5.650 5.650 5.659 5.254 5.688 382,729 5.5594 6.16%
2021-10-06 0 5.520 5.520 5.540 5.180 5.600 382,500 2,028,680 5.3037 5.322 5.322 5.341 4.994 5.399 396,732 5.1135 1.10%
2021-10-05 0 5.460 5.450 5.460 5.370 5.600 319,000 1,730,360 5.4243 5.264 5.254 5.264 5.177 5.399 330,869 5.2297 -2.85%
2021-10-04 0 5.620 5.600 5.620 5.500 5.960 430,000 2,411,440 5.6080 5.418 5.399 5.418 5.303 5.746 445,999 5.4068 -5.70%
2021-09-30 0 5.960 5.950 5.960 5.960 6.030 249,500 1,495,515 5.9940 5.746 5.737 5.746 5.746 5.814 258,783 5.7790 -1.81%
2021-09-29 0 6.070 6.030 6.070 6.010 6.110 212,000 1,278,495 6.0306 5.852 5.814 5.852 5.794 5.891 219,888 5.8143 -1.14%
2021-09-28 0 6.140 6.140 6.150 6.050 6.180 174,000 1,063,985 6.1149 5.920 5.920 5.929 5.833 5.958 180,474 5.8955 -1.29%
2021-09-27 0 6.220 6.160 6.220 6.150 6.260 246,000 1,531,680 6.2263 5.997 5.939 5.997 5.929 6.035 255,153 6.0030 -2.66%
2021-09-24 0 6.390 6.280 6.390 6.100 6.390 344,000 2,148,980 6.2470 6.161 6.055 6.161 5.881 6.161 356,799 6.0229 -0.16%
2021-09-23 0 6.400 6.380 6.400 6.220 6.530 258,000 1,654,870 6.4142 6.170 6.151 6.170 5.997 6.296 267,599 6.1841 2.89%
2021-09-21 0 6.220 6.230 6.240 6.010 6.220 202,000 1,239,285 6.1351 5.997 6.007 6.016 5.794 5.997 209,516 5.9150 0.81%
2021-09-20 0 6.170 6.120 6.170 6.020 6.290 191,000 1,165,880 6.1041 5.949 5.900 5.949 5.804 6.064 198,107 5.8851 -2.53%
2021-09-17 0 6.330 6.310 6.330 6.010 6.400 183,000 1,149,930 6.2838 6.103 6.084 6.103 5.794 6.170 189,809 6.0584 4.28%
2021-09-16 0 6.070 6.060 6.070 6.040 6.330 680,000 4,150,174 6.1032 5.852 5.843 5.852 5.823 6.103 705,301 5.8843 -5.16%
2021-09-15 0 6.400 6.350 6.400 6.350 6.620 573,000 3,692,280 6.4438 6.170 6.122 6.170 6.122 6.383 594,320 6.2126 -3.03%
2021-09-14 0 6.600 6.580 6.600 6.510 6.770 483,500 3,191,660 6.6012 6.363 6.344 6.363 6.276 6.527 501,489 6.3644 -0.30%
2021-09-13 0 6.620 6.610 6.620 6.600 6.750 270,500 1,795,955 6.6394 6.383 6.373 6.383 6.363 6.508 280,564 6.4012 -1.93%
2021-09-10 0 6.750 6.750 6.760 6.660 6.790 206,500 1,389,953 6.7310 6.508 6.508 6.518 6.421 6.546 214,183 6.4896 -0.44%
2021-09-09 0 6.780 6.770 6.780 6.730 6.970 465,000 3,148,375 6.7707 6.537 6.527 6.537 6.489 6.720 482,301 6.5278 -2.02%
2021-09-08 0 6.920 6.870 6.920 6.750 7.140 962,000 6,614,165 6.8754 6.672 6.624 6.672 6.508 6.884 997,793 6.6288 -3.35%
2021-09-07 0 7.160 7.150 7.160 7.130 7.300 310,000 2,227,335 7.1850 6.903 6.894 6.903 6.874 7.038 321,534 6.9272 0.42%
2021-09-06 0 7.130 7.120 7.130 6.900 7.160 353,500 2,505,130 7.0866 6.874 6.865 6.874 6.652 6.903 366,653 6.8324 1.42%
2021-09-03 0 7.030 7.020 7.030 6.930 7.130 231,000 1,621,035 7.0175 6.778 6.768 6.778 6.681 6.874 239,595 6.7657 -0.42%
2021-09-02 0 7.060 7.050 7.070 6.900 7.220 514,500 3,643,370 7.0814 6.807 6.797 6.816 6.652 6.961 533,643 6.8274 2.32%
2021-09-01 0 6.900 6.900 6.910 6.500 6.950 571,000 3,882,580 6.7996 6.652 6.652 6.662 6.267 6.701 592,245 6.5557 2.99%
2021-08-31 0 6.700 6.700 6.720 6.570 6.900 1,217,000 8,122,085 6.6739 6.460 6.460 6.479 6.334 6.652 1,262,281 6.4345 -2.90%
2021-08-30 0 6.900 6.900 6.960 6.900 7.040 692,000 4,796,685 6.9316 6.652 6.652 6.710 6.652 6.787 717,747 6.6830 -2.13%
2021-08-27 0 7.050 7.020 7.050 7.010 7.110 427,000 3,003,626 7.0343 6.797 6.768 6.797 6.759 6.855 442,887 6.7819 -0.28%
2021-08-26 0 7.070 7.070 7.080 7.030 7.320 406,500 2,906,845 7.1509 6.816 6.816 6.826 6.778 7.057 421,625 6.8944 -2.08%
2021-08-25 0 7.220 7.220 7.230 7.200 7.440 612,500 4,447,150 7.2607 6.961 6.961 6.971 6.942 7.173 635,289 7.0002 -0.14%
2021-08-24 0 7.230 7.230 7.240 7.220 7.640 729,000 5,379,260 7.3790 6.971 6.971 6.980 6.961 7.366 756,124 7.1143 -1.90%
2021-08-23 0 7.370 7.360 7.370 7.350 7.600 384,000 2,849,730 7.4212 7.106 7.096 7.106 7.086 7.327 398,287 7.1550 -1.07%
2021-08-20 0 7.450 7.420 7.450 7.400 7.810 1,184,500 9,002,240 7.6000 7.183 7.154 7.183 7.135 7.530 1,228,571 7.3274 -4.61%
2021-08-19 0 7.810 7.810 7.830 7.810 8.060 527,500 4,170,150 7.9055 7.530 7.530 7.549 7.530 7.771 547,127 7.6219 -0.51%
2021-08-18 0 7.850 7.850 7.860 7.620 7.900 392,500 3,069,250 7.8197 7.568 7.568 7.578 7.347 7.617 407,104 7.5392 2.48%
2021-08-17 0 7.660 7.580 7.660 7.530 7.810 795,000 6,068,890 7.6338 7.385 7.308 7.385 7.260 7.530 824,579 7.3600 -1.16%
2021-08-16 0 7.750 7.750 7.760 7.750 8.150 1,060,000 8,332,040 7.8604 7.472 7.472 7.482 7.472 7.858 1,099,439 7.5784 -4.56%
2021-08-13 0 8.120 8.120 8.150 8.070 8.300 677,500 5,533,050 8.1669 7.829 7.829 7.858 7.781 8.002 702,708 7.8739 -1.58%
2021-08-12 0 8.250 8.250 8.260 8.130 8.380 801,500 6,613,530 8.2514 7.954 7.954 7.964 7.838 8.079 831,321 7.9554 0.00%
2021-08-11 0 8.250 8.250 8.270 8.170 8.290 661,000 5,443,930 8.2359 7.954 7.954 7.973 7.877 7.993 685,594 7.9405 0.00%
2021-08-10 0 8.250 8.230 8.250 8.050 8.380 774,500 6,350,230 8.1991 7.954 7.935 7.954 7.761 8.079 803,317 7.9050 2.48%
2021-08-09 0 8.050 8.050 8.060 8.020 8.910 2,522,000 21,007,195 8.3296 7.761 7.761 7.771 7.732 8.590 2,615,836 8.0308 -11.05%
2021-08-06 0 9.050 9.040 9.050 9.050 9.340 3,156,000 29,125,670 9.2287 8.725 8.716 8.725 8.725 9.005 3,273,425 8.8976 -2.58%
2021-08-05 0 9.290 9.290 9.300 9.010 9.320 3,573,500 32,836,345 9.1888 8.957 8.957 8.966 8.687 8.986 3,706,459 8.8592 -0.32%
2021-08-04 0 9.320 9.280 9.320 8.910 9.450 7,870,700 72,997,125 9.2745 8.986 8.947 8.986 8.590 9.111 8,163,544 8.9418 4.60%
2021-08-03 0 8.910 8.910 8.940 8.380 9.170 6,866,000 60,792,305 8.8541 8.590 8.590 8.619 8.079 8.841 7,121,462 8.5365 5.07%
2021-08-02 0 8.480 8.470 8.480 8.020 8.480 3,305,900 27,458,564 8.3059 8.176 8.166 8.176 7.732 8.176 3,428,902 8.0080 5.87%
2021-07-30 0 8.010 7.990 8.010 7.620 8.040 2,430,000 19,236,405 7.9162 7.723 7.703 7.723 7.347 7.752 2,520,413 7.6322 2.04%
2021-07-29 0 7.850 7.850 7.880 7.500 8.060 5,806,500 45,803,785 7.8884 7.568 7.568 7.597 7.231 7.771 6,022,541 7.6054 7.53%
2021-07-28 0 7.300 7.300 7.370 7.030 7.550 6,458,476 46,566,231 7.2101 7.038 7.038 7.106 6.778 7.279 6,698,775 6.9515 2.82%
2021-07-27 0 7.100 7.070 7.100 6.880 7.550 6,121,400 43,785,439 7.1528 6.845 6.816 6.845 6.633 7.279 6,349,158 6.8963 -4.18%
2021-07-26 0 7.410 7.370 7.410 7.200 8.090 7,518,189 57,695,157 7.6741 7.144 7.106 7.144 6.942 7.800 7,797,917 7.3988 -7.61%
2021-07-23 0 8.020 8.010 8.020 7.740 8.120 4,006,000 31,869,480 7.9554 7.732 7.723 7.732 7.462 7.829 4,155,051 7.6701 2.82%
2021-07-22 0 7.800 7.800 7.820 7.670 8.140 6,153,167 48,791,940 7.9296 7.520 7.520 7.539 7.395 7.848 6,382,107 7.6451 1.43%
2021-07-21 0 7.690 7.690 7.700 7.230 7.730 6,594,166 49,809,403 7.5536 7.414 7.414 7.424 6.971 7.453 6,839,514 7.2826 3.08%
2021-07-20 0 7.460 7.460 7.470 7.360 8.550 15,922,667 123,629,140 7.7643 7.192 7.192 7.202 7.096 8.243 16,515,099 7.4858 -9.02%
2021-07-19 0 8.200 8.200 8.210 8.200 8.950 17,550,100 149,754,212 8.5330 7.906 7.906 7.915 7.906 8.629 18,203,083 8.2269 -9.29%
2021-07-16 0 9.040 9.040 9.050 9.030 9.780 97,344,700 905,213,461 9.2991 8.716 8.716 8.725 8.706 9.429 100,966,587 8.9655

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top