Horizon Construction Development Limited: O

Exchange Code Listed Last trade Delisted
HK Main 09930  2023-05-25    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.070 1.070 1.090 1.070 1.100 148,000 161,150 1.0889 1.070 1.070 1.090 1.070 1.100 148,000 1.0889 -0.93%
2025-12-30 0 1.080 1.080 1.100 1.080 1.140 68,000 75,090 1.1043 1.080 1.080 1.100 1.080 1.140 68,000 1.1043 -3.57%
2025-12-29 0 1.120 1.110 1.120 1.110 1.120 18,815 20,925 1.1121 1.120 1.110 1.120 1.110 1.120 18,815 1.1121 0.90%
2025-12-24 0 1.110 1.110 1.140 1.100 1.140 188,575 209,455 1.1107 1.110 1.110 1.140 1.100 1.140 188,575 1.1107 0.00%
2025-12-23 0 1.110 1.060 1.110 1.080 1.130 884,000 960,120 1.0861 1.110 1.060 1.110 1.080 1.130 884,000 1.0861 -0.89%
2025-12-22 0 1.120 1.120 1.130 1.120 1.130 28,108 31,576 1.1234 1.120 1.120 1.130 1.120 1.130 28,108 1.1234 -1.75%
2025-12-19 0 1.140 1.120 1.130 1.120 1.160 1,399,000 1,599,650 1.1434 1.140 1.120 1.130 1.120 1.160 1,399,000 1.1434 -1.72%
2025-12-18 0 1.160 1.140 1.160 1.140 1.160 269,756 308,096 1.1421 1.160 1.140 1.160 1.140 1.160 269,756 1.1421 -0.85%
2025-12-17 0 1.170 1.130 1.180 1.120 1.170 1,024,110 1,177,502 1.1498 1.170 1.130 1.180 1.120 1.170 1,024,110 1.1498 4.46%
2025-12-16 0 1.120 1.120 1.130 1.110 1.110 15,000 16,650 1.1100 1.120 1.120 1.130 1.110 1.110 15,000 1.1100 -1.75%
2025-12-15 0 1.140 1.130 1.140 1.130 1.160 21,041 24,014 1.1413 1.140 1.130 1.140 1.130 1.160 21,041 1.1413 0.00%
2025-12-12 0 1.140 1.110 1.140 1.120 1.150 7,000 7,970 1.1386 1.140 1.110 1.140 1.120 1.150 7,000 1.1386 0.88%
2025-12-11 0 1.130 1.120 1.130 1.120 1.160 159,000 178,630 1.1235 1.130 1.120 1.130 1.120 1.160 159,000 1.1235 0.00%
2025-12-10 0 1.130 1.130 1.140 1.130 1.160 34,148 38,914 1.1396 1.130 1.130 1.140 1.130 1.160 34,148 1.1396 -0.88%
2025-12-09 0 1.140 1.120 1.130 1.110 1.200 131,000 152,500 1.1641 1.140 1.120 1.130 1.110 1.200 131,000 1.1641 -0.87%
2025-12-08 0 1.150 1.120 1.150 1.130 1.160 44,000 50,600 1.1500 1.150 1.120 1.150 1.130 1.160 44,000 1.1500 0.88%
2025-12-05 0 1.140 1.120 1.140 1.100 1.160 894,000 1,007,710 1.1272 1.140 1.120 1.140 1.100 1.160 894,000 1.1272 -1.72%
2025-12-04 0 1.160 1.150 1.160 1.140 1.160 18,304 20,991 1.1468 1.160 1.150 1.160 1.140 1.160 18,304 1.1468 1.75%
2025-12-03 0 1.140 1.140 1.190 1.140 1.140 5,000 5,700 1.1400 1.140 1.140 1.190 1.140 1.140 5,000 1.1400 -2.56%
2025-12-02 0 1.170 1.150 1.170 1.140 1.170 78,000 90,620 1.1618 1.170 1.150 1.170 1.140 1.170 78,000 1.1618 0.00%
2025-12-01 0 1.170 1.150 1.180 1.160 1.170 19,074 22,267 1.1674 1.170 1.150 1.180 1.160 1.170 19,074 1.1674 0.00%
2025-11-28 0 1.170 1.140 1.180 1.160 1.180 74,000 86,470 1.1685 1.170 1.140 1.180 1.160 1.180 74,000 1.1685 0.86%
2025-11-27 0 1.160 1.150 1.160 1.170 1.190 3,000 3,530 1.1767 1.160 1.150 1.160 1.170 1.190 3,000 1.1767 -0.85%
2025-11-26 0 1.170 1.150 1.190 1.150 1.170 75,000 86,490 1.1532 1.170 1.150 1.190 1.150 1.170 75,000 1.1532 1.74%
2025-11-25 0 1.150 1.140 1.150 1.140 1.150 1,070,004 1,220,234 1.1404 1.150 1.140 1.150 1.140 1.150 1,070,004 1.1404 0.88%
2025-11-24 0 1.140 1.120 1.150 1.130 1.180 320,000 373,720 1.1679 1.140 1.120 1.150 1.130 1.180 320,000 1.1679 0.88%
2025-11-21 0 1.130 1.130 1.140 1.120 1.160 591,999 670,588 1.1328 1.130 1.130 1.140 1.120 1.160 591,999 1.1328 -4.24%
2025-11-20 0 1.180 1.160 1.190 1.150 1.180 485,963 570,311 1.1736 1.180 1.160 1.190 1.150 1.180 485,963 1.1736 0.85%
2025-11-19 0 1.170 1.150 1.170 1.150 1.170 166,000 191,510 1.1537 1.170 1.150 1.170 1.150 1.170 166,000 1.1537 0.00%
2025-11-18 0 1.170 1.170 1.180 1.140 1.190 233,000 270,450 1.1607 1.170 1.170 1.180 1.140 1.190 233,000 1.1607 -1.68%
2025-11-17 0 1.190 1.160 1.190 1.140 1.210 317,808 375,212 1.1806 1.190 1.160 1.190 1.140 1.210 317,808 1.1806 3.48%
2025-11-14 0 1.150 1.140 1.150 1.150 1.160 75,000 86,260 1.1501 1.150 1.140 1.150 1.150 1.160 75,000 1.1501 -0.86%
2025-11-13 0 1.160 1.150 1.160 1.160 1.180 107,328 125,685 1.1710 1.160 1.150 1.160 1.160 1.180 107,328 1.1710 -1.69%
2025-11-12 0 1.180 1.170 1.180 1.160 1.200 540,000 635,240 1.1764 1.180 1.170 1.180 1.160 1.200 540,000 1.1764 0.00%
2025-11-11 0 1.180 1.170 1.180 1.160 1.190 438,000 516,960 1.1803 1.180 1.170 1.180 1.160 1.190 438,000 1.1803 0.00%
2025-11-10 0 1.180 1.160 1.180 1.140 1.180 577,000 669,500 1.1603 1.180 1.160 1.180 1.140 1.180 577,000 1.1603 2.61%
2025-11-07 0 1.150 1.130 1.150 1.130 1.150 662,110 758,908 1.1462 1.150 1.130 1.150 1.130 1.150 662,110 1.1462 0.00%
2025-11-06 0 1.150 1.140 1.150 1.110 1.150 231,184 260,946 1.1287 1.150 1.140 1.150 1.110 1.150 231,184 1.1287 0.00%
2025-11-05 0 1.150 1.120 1.150 - - 0 0 - 1.150 1.120 1.150 - - 0 - 0.00%
2025-11-04 0 1.150 1.140 1.150 1.110 1.160 270,518 303,654 1.1225 1.150 1.140 1.150 1.110 1.160 270,518 1.1225 0.88%
2025-11-03 0 1.140 1.140 1.150 1.120 1.180 534,000 599,810 1.1232 1.140 1.140 1.150 1.120 1.180 534,000 1.1232 1.79%
2025-10-31 0 1.120 1.110 1.120 1.120 1.160 596,000 676,000 1.1342 1.120 1.110 1.120 1.120 1.160 596,000 1.1342 -1.75%
2025-10-30 0 1.140 1.130 1.140 1.130 1.150 266,592 305,364 1.1454 1.140 1.130 1.140 1.130 1.150 266,592 1.1454 -1.72%
2025-10-28 0 1.160 1.140 1.160 - - 0 0 - 1.160 1.140 1.160 - - 0 - -0.85%
2025-10-27 0 1.170 1.130 1.170 1.130 1.170 42,000 47,885 1.1401 1.170 1.130 1.170 1.130 1.170 42,000 1.1401 2.63%
2025-10-24 0 1.140 1.110 1.140 1.110 1.140 487,000 548,120 1.1255 1.140 1.110 1.140 1.110 1.140 487,000 1.1255 0.88%
2025-10-23 0 1.130 1.120 1.130 1.120 1.140 357,000 403,660 1.1307 1.130 1.120 1.130 1.120 1.140 357,000 1.1307 -0.88%
2025-10-22 0 1.140 1.130 1.140 1.130 1.150 168,221 191,453 1.1381 1.140 1.130 1.140 1.130 1.150 168,221 1.1381 0.88%
2025-10-21 0 1.130 1.130 1.150 1.130 1.160 556,000 634,840 1.1418 1.130 1.130 1.150 1.130 1.160 556,000 1.1418 -1.74%
2025-10-20 0 1.150 1.150 1.160 1.130 1.170 727,629 839,578 1.1539 1.150 1.150 1.160 1.130 1.170 727,629 1.1539 -0.86%
2025-10-17 0 1.160 1.150 1.160 1.140 1.270 77,260,888 90,336,685 1.1692 1.160 1.150 1.160 1.140 1.270 77,260,888 1.1692 -0.85%
2025-10-16 0 1.170 1.170 1.190 1.170 1.200 327,000 385,170 1.1779 1.170 1.170 1.190 1.170 1.200 327,000 1.1779 0.00%
2025-10-15 0 1.170 1.180 1.190 1.150 1.210 1,441,000 1,716,790 1.1914 1.170 1.180 1.190 1.150 1.210 1,441,000 1.1914 0.86%
2025-10-14 0 1.160 1.160 1.170 1.120 1.190 1,454,628 1,678,981 1.1542 1.160 1.160 1.170 1.120 1.190 1,454,628 1.1542 -0.85%
2025-10-13 0 1.170 1.160 1.170 1.150 1.200 455,000 529,330 1.1634 1.170 1.160 1.170 1.150 1.200 455,000 1.1634 0.00%
2025-10-10 0 1.170 1.160 1.170 1.160 1.190 98,480 115,538 1.1732 1.170 1.160 1.170 1.160 1.190 98,480 1.1732 0.86%
2025-10-09 0 1.160 1.160 1.180 1.160 1.200 1,207,000 1,424,170 1.1799 1.160 1.160 1.180 1.160 1.200 1,207,000 1.1799 -3.33%
2025-10-08 0 1.200 1.190 1.200 1.180 1.210 412,888 493,520 1.1953 1.200 1.190 1.200 1.180 1.210 412,888 1.1953 -2.44%
2025-10-06 0 1.230 1.200 1.230 1.200 1.230 11,587 14,062 1.2136 1.230 1.200 1.230 1.200 1.230 11,587 1.2136 0.00%
2025-10-03 0 1.230 1.210 1.230 1.220 1.240 28,000 34,260 1.2236 1.230 1.210 1.230 1.220 1.240 28,000 1.2236 -1.60%
2025-10-02 0 1.250 1.220 1.250 1.220 1.250 54,000 67,110 1.2428 1.250 1.220 1.250 1.220 1.250 54,000 1.2428 0.81%
2025-09-30 0 1.240 1.220 1.240 1.220 1.250 997,591 1,241,485 1.2445 1.240 1.220 1.240 1.220 1.250 997,591 1.2445 -0.80%
2025-09-29 0 1.250 1.250 1.260 1.230 1.280 579,296 735,072 1.2689 1.250 1.250 1.260 1.230 1.280 579,296 1.2689 1.63%
2025-09-26 0 1.230 1.220 1.240 1.210 1.250 1,454,000 1,790,670 1.2315 1.230 1.220 1.240 1.210 1.250 1,454,000 1.2315 1.65%
2025-09-25 0 1.210 1.190 1.210 1.190 1.240 4,887,851 5,970,644 1.2215 1.210 1.190 1.210 1.190 1.240 4,887,851 1.2215 1.68%
2025-09-24 0 1.190 1.190 1.210 1.190 1.230 2,048,817 2,482,355 1.2116 1.190 1.190 1.210 1.190 1.230 2,048,817 1.2116 0.00%
2025-09-23 0 1.190 1.190 1.200 1.190 1.220 903,000 1,087,450 1.2043 1.190 1.190 1.200 1.190 1.220 903,000 1.2043 -3.25%
2025-09-22 0 1.230 1.210 1.230 1.180 1.230 1,931,648 2,324,543 1.2034 1.230 1.210 1.230 1.180 1.230 1,931,648 1.2034 0.82%
2025-09-19 0 1.220 1.210 1.220 1.210 1.250 714,600 880,202 1.2317 1.220 1.210 1.220 1.210 1.250 714,600 1.2317 -2.40%
2025-09-18 0 1.250 1.230 1.240 1.220 1.280 1,983,715 2,460,269 1.2402 1.250 1.230 1.240 1.220 1.280 1,983,715 1.2402 -1.57%
2025-09-17 0 1.270 1.270 1.290 1.260 1.300 2,542,000 3,262,250 1.2833 1.270 1.270 1.290 1.260 1.300 2,542,000 1.2833 -0.78%
2025-09-16 0 1.280 1.280 1.300 1.230 1.290 724,818 919,269 1.2683 1.280 1.280 1.300 1.230 1.290 724,818 1.2683 0.00%
2025-09-15 0 1.280 1.280 1.290 1.260 1.300 384,000 495,350 1.2900 1.280 1.280 1.290 1.260 1.300 384,000 1.2900 -0.78%
2025-09-12 0 1.290 1.290 1.300 1.280 1.310 1,463,000 1,902,550 1.3004 1.290 1.290 1.300 1.280 1.310 1,463,000 1.3004 -0.77%
2025-09-11 0 1.300 1.310 1.320 1.250 1.310 1,334,000 1,711,260 1.2828 1.300 1.310 1.320 1.250 1.310 1,334,000 1.2828 3.17%
2025-09-10 0 1.260 1.250 1.260 1.260 1.290 1,281,260 1,630,222 1.2724 1.260 1.250 1.260 1.260 1.290 1,281,260 1.2724 0.00%
2025-09-09 0 1.260 1.260 1.270 1.250 1.310 1,333,000 1,706,500 1.2802 1.260 1.260 1.270 1.250 1.310 1,333,000 1.2802 -0.79%
2025-09-08 0 1.270 1.270 1.290 1.250 1.290 1,772,700 2,259,704 1.2747 1.270 1.270 1.290 1.250 1.290 1,772,700 1.2747 0.00%
2025-09-05 0 1.270 1.260 1.270 1.210 1.280 1,358,224 1,713,994 1.2619 1.270 1.260 1.270 1.210 1.280 1,358,224 1.2619 4.10%
2025-09-04 0 1.220 1.220 1.230 1.200 1.250 1,601,691 1,954,057 1.2200 1.220 1.220 1.230 1.200 1.250 1,601,691 1.2200 -1.61%
2025-09-03 0 1.240 1.240 1.250 1.220 1.270 1,782,562 2,225,662 1.2486 1.240 1.240 1.250 1.220 1.270 1,782,562 1.2486 -1.59%
2025-09-02 0 1.260 1.260 1.280 1.260 1.320 1,118,700 1,435,692 1.2834 1.260 1.260 1.280 1.260 1.320 1,118,700 1.2834 -5.26%
2025-09-01 0 1.330 1.320 1.330 1.330 1.360 528,000 706,320 1.3377 1.330 1.320 1.330 1.330 1.360 528,000 1.3377 -0.75%
2025-08-29 0 1.340 1.330 1.340 1.340 1.370 400,222 539,078 1.3469 1.340 1.330 1.340 1.340 1.370 400,222 1.3469 -2.19%
2025-08-28 0 1.370 1.340 1.370 1.320 1.370 2,294,600 3,083,740 1.3439 1.370 1.340 1.370 1.320 1.370 2,294,600 1.3439 0.74%
2025-08-27 0 1.360 1.360 1.380 1.360 1.420 902,000 1,244,565 1.3798 1.360 1.360 1.380 1.360 1.420 902,000 1.3798 -3.55%
2025-08-26 0 1.410 1.400 1.420 1.350 1.420 1,674,878 2,349,222 1.4026 1.410 1.400 1.420 1.350 1.420 1,674,878 1.4026 1.44%
2025-08-25 0 1.390 1.380 1.400 1.360 1.410 1,945,443 2,683,983 1.3796 1.390 1.380 1.400 1.360 1.410 1,945,443 1.3796 0.00%
2025-08-22 0 1.390 1.390 1.410 1.360 1.420 2,091,352 2,920,340 1.3964 1.390 1.390 1.410 1.360 1.420 2,091,352 1.3964 1.46%
2025-08-21 0 1.370 1.360 1.380 1.310 1.380 2,644,554 3,562,621 1.3472 1.370 1.360 1.380 1.310 1.380 2,644,554 1.3472 3.01%
2025-08-20 0 1.330 1.330 1.350 1.280 1.350 3,372,106 4,425,212 1.3123 1.330 1.330 1.350 1.280 1.350 3,372,106 1.3123 0.76%
2025-08-19 0 1.320 1.320 1.330 1.280 1.360 3,666,629 4,852,326 1.3234 1.320 1.320 1.330 1.280 1.360 3,666,629 1.3234 1.54%
2025-08-18 0 1.300 1.290 1.300 1.280 1.310 1,373,740 1,776,535 1.2932 1.300 1.290 1.300 1.280 1.310 1,373,740 1.2932 0.00%
2025-08-15 0 1.300 1.300 1.310 1.270 1.390 2,224,110 2,929,800 1.3173 1.300 1.300 1.310 1.270 1.390 2,224,110 1.3173 2.36%
2025-08-14 0 1.270 1.270 1.280 1.270 1.340 1,200,740 1,551,020 1.2917 1.270 1.270 1.280 1.270 1.340 1,200,740 1.2917 -3.79%
2025-08-13 0 1.320 1.320 1.330 1.310 1.350 997,766 1,324,083 1.3270 1.320 1.320 1.330 1.310 1.350 997,766 1.3270 0.00%
2025-08-12 0 1.320 1.310 1.330 1.290 1.330 1,738,000 2,264,550 1.3030 1.320 1.310 1.330 1.290 1.330 1,738,000 1.3030 0.76%
2025-08-11 0 1.310 1.300 1.310 1.290 1.360 971,000 1,285,070 1.3235 1.310 1.300 1.310 1.290 1.360 971,000 1.3235 -2.24%
2025-08-08 0 1.340 1.340 1.400 1.280 1.400 3,306,000 4,389,510 1.3277 1.340 1.340 1.400 1.280 1.400 3,306,000 1.3277 4.69%
2025-08-07 0 1.280 1.280 1.300 1.280 1.300 2,421,000 3,130,240 1.2930 1.280 1.280 1.300 1.280 1.300 2,421,000 1.2930 -1.54%
2025-08-06 0 1.300 1.300 1.310 1.260 1.330 2,842,673 3,707,174 1.3041 1.300 1.300 1.310 1.260 1.330 2,842,673 1.3041 0.78%
2025-08-05 0 1.290 1.280 1.290 1.160 1.310 4,679,319 5,812,843 1.2422 1.290 1.280 1.290 1.160 1.310 4,679,319 1.2422 9.32%
2025-08-04 0 1.180 1.180 1.190 1.120 1.200 3,844,905 4,536,512 1.1799 1.180 1.180 1.190 1.120 1.200 3,844,905 1.1799 2.61%
2025-08-01 0 1.150 1.150 1.160 1.100 1.180 3,106,400 3,564,384 1.1474 1.150 1.150 1.160 1.100 1.180 3,106,400 1.1474 0.00%
2025-07-31 0 1.150 1.140 1.150 1.100 1.150 833,000 938,270 1.1264 1.150 1.140 1.150 1.100 1.150 833,000 1.1264 2.68%
2025-07-30 0 1.120 1.120 1.140 1.110 1.200 1,839,400 2,099,898 1.1416 1.120 1.120 1.140 1.110 1.200 1,839,400 1.1416 -1.75%
2025-07-29 0 1.140 1.140 1.150 1.120 1.150 514,000 584,000 1.1362 1.140 1.140 1.150 1.120 1.150 514,000 1.1362 -0.87%
2025-07-28 0 1.150 1.150 1.160 1.120 1.160 2,362,591 2,716,432 1.1498 1.150 1.150 1.160 1.120 1.160 2,362,591 1.1498 0.00%
2025-07-25 0 1.150 1.150 1.180 1.120 1.170 1,917,000 2,212,830 1.1543 1.150 1.150 1.180 1.120 1.170 1,917,000 1.1543 0.88%
2025-07-24 0 1.140 1.130 1.140 1.130 1.160 918,500 1,052,610 1.1460 1.140 1.130 1.140 1.130 1.160 918,500 1.1460 -1.72%
2025-07-23 0 1.160 1.160 1.170 1.140 1.180 1,602,961 1,867,854 1.1653 1.160 1.160 1.170 1.140 1.180 1,602,961 1.1653 -1.69%
2025-07-22 0 1.180 1.150 1.180 1.090 1.180 6,327,125 7,193,569 1.1369 1.180 1.150 1.180 1.090 1.180 6,327,125 1.1369 5.36%
2025-07-21 0 1.120 1.110 1.120 1.020 1.130 11,218,104 12,176,468 1.0854 1.120 1.110 1.120 1.020 1.130 11,218,104 1.0854 -9.68%
2025-07-18 0 1.240 1.240 1.250 1.200 1.260 3,961,247 4,928,468 1.2442 1.240 1.240 1.250 1.200 1.260 3,961,247 1.2442 0.00%
2025-07-17 0 1.240 1.220 1.240 1.210 1.270 4,871,431 6,038,375 1.2395 1.240 1.220 1.240 1.210 1.270 4,871,431 1.2395 -2.36%
2025-07-16 0 1.270 1.250 1.270 1.250 1.290 3,339,673 4,262,580 1.2763 1.270 1.250 1.270 1.250 1.290 3,339,673 1.2763 0.79%
2025-07-15 0 1.260 1.250 1.260 1.250 1.310 5,279,567 6,809,835 1.2898 1.260 1.250 1.260 1.250 1.310 5,279,567 1.2898 -1.56%
2025-07-14 0 1.280 1.270 1.280 1.190 1.330 9,752,010 12,504,364 1.2822 1.280 1.270 1.280 1.190 1.330 9,752,010 1.2822 7.56%
2025-07-11 0 1.190 1.180 1.190 1.150 1.200 4,617,619 5,407,984 1.1712 1.190 1.180 1.190 1.150 1.200 4,617,619 1.1712 2.59%
2025-07-10 0 1.160 1.160 1.180 1.140 1.180 1,427,648 1,658,058 1.1614 1.160 1.160 1.180 1.140 1.180 1,427,648 1.1614 1.75%
2025-07-09 0 1.140 1.130 1.140 1.110 1.150 1,216,665 1,380,374 1.1346 1.140 1.130 1.140 1.110 1.150 1,216,665 1.1346 0.00%
2025-07-08 0 1.140 1.140 1.160 1.130 1.180 1,384,332 1,604,795 1.1593 1.140 1.140 1.160 1.130 1.180 1,384,332 1.1593 -3.39%
2025-07-07 0 1.180 1.170 1.180 1.170 1.190 215,226 253,286 1.1768 1.180 1.170 1.180 1.170 1.190 215,226 1.1768 0.00%
2025-07-04 0 1.180 1.170 1.180 1.170 1.200 2,393,052 2,860,423 1.1953 1.180 1.170 1.180 1.170 1.200 2,393,052 1.1953 -1.67%
2025-07-03 0 1.200 1.190 1.210 1.190 1.200 519,580 623,266 1.1996 1.200 1.190 1.210 1.190 1.200 519,580 1.1996 0.00%
2025-07-02 0 1.200 1.190 1.210 1.190 1.200 1,746,871 2,095,565 1.1996 1.200 1.190 1.210 1.190 1.200 1,746,871 1.1996 0.84%
2025-06-30 0 1.190 1.190 1.200 1.190 1.240 2,337,797 2,806,996 1.2007 1.190 1.190 1.200 1.190 1.240 2,337,797 1.2007 -7.03%
2025-06-27 0 1.280 1.260 1.280 1.180 1.280 3,679,989 4,473,650 1.2157 1.280 1.260 1.280 1.180 1.280 3,679,989 1.2157 9.40%
2025-06-26 0 1.170 1.160 1.170 1.160 1.180 880,090 1,030,646 1.1711 1.170 1.160 1.170 1.160 1.180 880,090 1.1711 1.74%
2025-06-25 0 1.150 1.150 1.170 1.140 1.180 650,278 756,573 1.1635 1.150 1.150 1.170 1.140 1.180 650,278 1.1635 -0.86%
2025-06-24 0 1.160 1.130 1.160 1.120 1.160 1,285,454 1,454,259 1.1313 1.160 1.130 1.160 1.120 1.160 1,285,454 1.1313 3.57%
2025-06-23 0 1.120 1.120 1.130 1.120 1.150 521,012 591,473 1.1352 1.120 1.120 1.130 1.120 1.150 521,012 1.1352 -1.75%
2025-06-20 0 1.140 1.130 1.140 1.120 1.140 769,924 866,909 1.1260 1.140 1.130 1.140 1.120 1.140 769,924 1.1260 1.79%
2025-06-19 0 1.120 1.120 1.130 1.120 1.160 876,000 1,001,520 1.1433 1.120 1.120 1.130 1.120 1.160 876,000 1.1433 -1.75%
2025-06-18 0 1.140 1.120 1.150 1.120 1.140 3,839 4,356 1.1347 1.140 1.120 1.150 1.120 1.140 3,839 1.1347 0.00%
2025-06-17 0 1.140 1.120 1.140 1.120 1.160 280,691 321,707 1.1461 1.140 1.120 1.140 1.120 1.160 280,691 1.1461 -1.72%
2025-06-16 0 1.160 1.150 1.170 1.150 1.170 471,956 548,128 1.1614 1.160 1.150 1.170 1.150 1.170 471,956 1.1614 0.00%
2025-06-13 0 1.160 1.160 1.170 1.160 1.180 232,165 271,293 1.1685 1.160 1.160 1.170 1.160 1.180 232,165 1.1685 -1.69%
2025-06-12 0 1.180 1.170 1.190 1.160 1.190 321,956 378,858 1.1767 1.180 1.170 1.190 1.160 1.190 321,956 1.1767 0.00%
2025-06-11 0 1.180 1.170 1.190 1.170 1.180 2,028,144 2,392,134 1.1795 1.180 1.170 1.190 1.170 1.180 2,028,144 1.1795 0.00%
2025-06-10 0 1.180 1.170 1.180 1.170 1.180 639,737 754,470 1.1793 1.180 1.170 1.180 1.170 1.180 639,737 1.1793 0.85%
2025-06-09 0 1.170 1.170 1.200 1.150 1.180 627,000 732,430 1.1681 1.170 1.170 1.200 1.150 1.180 627,000 1.1681 0.00%
2025-06-06 0 1.170 1.170 1.190 1.170 1.180 85,000 99,830 1.1745 1.170 1.170 1.190 1.170 1.180 85,000 1.1745 -1.68%
2025-06-05 0 1.190 1.170 1.200 1.160 1.190 473,370 557,426 1.1776 1.190 1.170 1.200 1.160 1.190 473,370 1.1776 3.93%
2025-06-04 0 1.190 1.190 1.220 1.190 1.210 344,258 415,501 1.2069 1.145 1.145 1.174 1.145 1.164 357,788 1.1613 -3.25%
2025-06-03 0 1.230 1.200 1.230 1.190 1.230 309,222 372,337 1.2041 1.183 1.155 1.183 1.145 1.183 321,375 1.1586 2.50%
2025-06-02 0 1.200 1.200 1.220 1.200 1.230 249,222 301,376 1.2093 1.155 1.155 1.174 1.155 1.183 259,017 1.1635 -1.64%
2025-05-30 0 1.220 1.220 1.250 1.220 1.240 127,000 156,520 1.2324 1.174 1.174 1.203 1.174 1.193 131,991 1.1858 -2.40%
2025-05-29 0 1.250 1.220 1.250 1.210 1.260 1,087,886 1,342,693 1.2342 1.203 1.174 1.203 1.164 1.212 1,130,641 1.1875 1.63%
2025-05-28 0 1.230 1.220 1.260 1.200 1.260 1,241,929 1,544,460 1.2436 1.183 1.174 1.212 1.155 1.212 1,290,738 1.1966 -1.60%
2025-05-27 0 1.250 1.240 1.310 1.230 1.310 1,065,000 1,344,900 1.2628 1.203 1.193 1.260 1.183 1.260 1,106,856 1.2151 -0.79%
2025-05-26 0 1.260 1.260 1.290 1.260 1.310 432,000 560,910 1.2984 1.212 1.212 1.241 1.212 1.260 448,978 1.2493 -1.56%
2025-05-23 0 1.280 1.270 1.280 1.260 1.320 702,346 911,672 1.2980 1.232 1.222 1.232 1.212 1.270 729,949 1.2490 0.79%
2025-05-22 0 1.270 1.260 1.310 1.250 1.320 685,000 883,760 1.2902 1.222 1.212 1.260 1.203 1.270 711,921 1.2414 -3.79%
2025-05-21 0 1.320 1.270 1.320 1.220 1.320 1,096,146 1,404,553 1.2814 1.270 1.222 1.270 1.174 1.270 1,139,226 1.2329 4.76%
2025-05-20 0 1.260 1.220 1.270 1.220 1.280 367,296 463,051 1.2607 1.212 1.174 1.222 1.174 1.232 381,731 1.2130 2.44%
2025-05-19 0 1.230 1.220 1.230 1.150 1.270 423,000 514,440 1.2162 1.183 1.174 1.183 1.107 1.222 439,624 1.1702 0.82%
2025-05-16 0 1.220 1.220 1.240 1.210 1.240 111,264 136,158 1.2237 1.174 1.174 1.193 1.164 1.193 115,637 1.1775 -0.81%
2025-05-15 0 1.230 1.210 1.230 1.200 1.260 479,268 591,458 1.2341 1.183 1.164 1.183 1.155 1.212 498,104 1.1874 -3.91%
2025-05-14 0 1.280 1.260 1.280 1.210 1.280 707,640 888,028 1.2549 1.232 1.212 1.232 1.164 1.232 735,451 1.2075 4.92%
2025-05-13 0 1.220 1.220 1.240 1.180 1.270 199,000 241,430 1.2132 1.174 1.174 1.193 1.135 1.222 206,821 1.1673 0.00%
2025-05-12 0 1.220 1.220 1.230 1.190 1.250 630,666 768,311 1.2183 1.174 1.174 1.183 1.145 1.203 655,452 1.1722 3.39%
2025-05-09 0 1.180 1.170 1.180 1.130 1.190 2,103,295 2,435,427 1.1579 1.135 1.126 1.135 1.087 1.145 2,185,957 1.1141 2.61%
2025-05-08 0 1.150 1.130 1.150 1.150 1.150 1,000 1,150 1.1500 1.107 1.087 1.107 1.107 1.107 1,039 1.1065 0.00%
2025-05-07 0 1.150 1.150 1.180 1.120 1.190 240,000 278,355 1.1598 1.107 1.107 1.135 1.078 1.145 249,432 1.1160 0.00%
2025-05-06 0 1.150 1.130 1.160 1.140 1.160 182,554 210,314 1.1521 1.107 1.087 1.116 1.097 1.116 189,729 1.1085 2.68%
2025-05-02 0 1.120 1.100 1.140 1.110 1.140 159,221 178,222 1.1193 1.078 1.058 1.097 1.068 1.097 165,479 1.0770 0.90%
2025-04-30 0 1.110 1.110 1.120 1.100 1.130 394,000 441,193 1.1198 1.068 1.068 1.078 1.058 1.087 409,485 1.0774 -0.89%
2025-04-29 0 1.120 1.120 1.130 1.100 1.140 154,480 173,790 1.1250 1.078 1.078 1.087 1.058 1.097 160,551 1.0825 -1.75%
2025-04-28 0 1.140 1.130 1.140 1.090 1.150 606,000 688,890 1.1368 1.097 1.087 1.097 1.049 1.107 629,817 1.0938 2.70%
2025-04-25 0 1.110 1.100 1.110 1.080 1.120 453,294 503,366 1.1105 1.068 1.058 1.068 1.039 1.078 471,109 1.0685 3.74%
2025-04-24 0 1.070 1.070 1.100 1.030 1.100 1,604,962 1,708,357 1.0644 1.030 1.030 1.058 0.991 1.058 1,668,039 1.0242 3.88%
2025-04-23 0 1.030 1.030 1.060 1.020 1.080 1,220,001 1,275,450 1.0454 0.991 0.991 1.020 0.981 1.039 1,267,949 1.0059 1.98%
2025-04-22 0 1.010 1.010 1.030 1.000 1.030 512,555 519,086 1.0127 0.972 0.972 0.991 0.962 0.991 532,699 0.9744 2.02%
2025-04-17 0 0.990 0.980 0.990 0.980 1.000 173,369 171,703 0.9904 0.953 0.943 0.953 0.943 0.962 180,183 0.9529 1.02%
2025-04-16 0 0.980 0.970 0.980 0.980 1.010 596,000 593,460 0.9957 0.943 0.933 0.943 0.943 0.972 619,424 0.9581 -2.00%
2025-04-15 0 1.000 1.000 1.010 1.000 1.030 198,756 201,725 1.0149 0.962 0.962 0.972 0.962 0.991 206,567 0.9766 -0.99%
2025-04-14 0 1.010 1.010 1.040 1.010 1.050 238,000 242,950 1.0208 0.972 0.972 1.001 0.972 1.010 247,354 0.9822 2.02%
2025-04-11 0 0.990 0.990 1.010 0.990 1.020 513,000 513,070 1.0001 0.953 0.953 0.972 0.953 0.981 533,162 0.9623 0.00%
2025-04-10 0 0.990 0.990 1.000 0.990 1.070 911,000 934,420 1.0257 0.953 0.953 0.962 0.953 1.030 946,803 0.9869 -2.94%
2025-04-09 0 1.020 1.020 1.050 1.000 1.050 485,000 502,540 1.0362 0.981 0.981 1.010 0.962 1.010 504,061 0.9970 -4.67%
2025-04-08 0 1.070 1.060 1.070 1.040 1.150 688,740 744,665 1.0812 1.030 1.020 1.030 1.001 1.107 715,808 1.0403 -0.93%
2025-04-07 0 1.080 1.070 1.080 1.060 1.140 939,777 1,021,505 1.0870 1.039 1.030 1.039 1.020 1.097 976,711 1.0459 -7.69%
2025-04-03 0 1.170 1.150 1.170 1.150 1.190 303,000 355,440 1.1731 1.126 1.107 1.126 1.107 1.145 314,908 1.1287 1.74%
2025-04-02 0 1.150 1.150 1.160 1.120 1.170 1,614,518 1,845,980 1.1434 1.107 1.107 1.116 1.078 1.126 1,677,971 1.1001 -2.54%
2025-04-01 0 1.180 1.150 1.180 1.150 1.180 269,000 313,800 1.1665 1.135 1.107 1.135 1.107 1.135 279,572 1.1224 2.61%
2025-03-31 0 1.150 1.150 1.170 1.150 1.200 1,438,000 1,684,090 1.1711 1.107 1.107 1.126 1.107 1.155 1,494,515 1.1268 -4.17%
2025-03-28 0 1.200 1.200 1.230 1.160 1.230 1,127,000 1,349,320 1.1973 1.155 1.155 1.183 1.116 1.183 1,171,293 1.1520 -3.23%
2025-03-27 0 1.240 1.200 1.240 1.190 1.240 1,995,026 2,413,660 1.2098 1.193 1.155 1.193 1.145 1.193 2,073,433 1.1641 0.81%
2025-03-26 0 1.230 1.230 1.270 1.210 1.250 217,000 267,590 1.2331 1.183 1.183 1.222 1.164 1.203 225,528 1.1865 1.65%
2025-03-25 0 1.210 1.210 1.230 1.210 1.250 226,000 276,230 1.2223 1.164 1.164 1.183 1.164 1.203 234,882 1.1760 -0.82%
2025-03-24 0 1.220 1.220 1.280 1.210 1.250 390,740 478,724 1.2252 1.174 1.174 1.232 1.164 1.203 406,097 1.1788 -1.61%
2025-03-21 0 1.240 1.230 1.250 1.220 1.250 177,370 218,926 1.2343 1.193 1.183 1.203 1.174 1.203 184,341 1.1876 2.48%
2025-03-20 0 1.210 1.210 1.220 1.200 1.300 852,000 1,065,270 1.2503 1.164 1.164 1.174 1.155 1.251 885,485 1.2030 -6.92%
2025-03-19 0 1.300 1.300 1.320 1.270 1.320 503,009 656,199 1.3045 1.251 1.251 1.270 1.222 1.270 522,778 1.2552 1.56%
2025-03-18 0 1.280 1.270 1.280 1.230 1.300 1,065,000 1,360,930 1.2779 1.232 1.222 1.232 1.183 1.251 1,106,856 1.2295 1.59%
2025-03-17 0 1.260 1.240 1.260 1.220 1.270 1,166,146 1,460,281 1.2522 1.212 1.193 1.212 1.174 1.222 1,211,977 1.2049 2.44%
2025-03-14 0 1.230 1.230 1.250 1.200 1.260 764,478 940,589 1.2304 1.183 1.183 1.203 1.155 1.212 794,523 1.1838 0.82%
2025-03-13 0 1.220 1.210 1.230 1.210 1.230 120,000 146,350 1.2196 1.174 1.164 1.183 1.164 1.183 124,716 1.1735 -0.81%
2025-03-12 0 1.230 1.220 1.240 1.210 1.240 212,000 259,220 1.2227 1.183 1.174 1.193 1.164 1.193 220,332 1.1765 1.65%
2025-03-11 0 1.210 1.200 1.210 1.190 1.270 1,407,481 1,709,696 1.2147 1.164 1.155 1.164 1.145 1.222 1,462,797 1.1688 -3.20%
2025-03-10 0 1.250 1.250 1.280 1.230 1.300 726,611 914,557 1.2587 1.203 1.203 1.232 1.183 1.251 755,168 1.2111 -0.79%
2025-03-07 0 1.260 1.260 1.310 1.230 1.300 1,205,095 1,518,389 1.2600 1.212 1.212 1.260 1.183 1.251 1,252,457 1.2123 -3.82%
2025-03-06 0 1.310 1.290 1.310 1.270 1.320 309,000 401,190 1.2983 1.260 1.241 1.260 1.222 1.270 321,144 1.2493 1.55%
2025-03-05 0 1.290 1.290 1.310 1.220 1.310 837,664 1,076,827 1.2855 1.241 1.241 1.260 1.174 1.260 870,585 1.2369 2.38%
2025-03-04 0 1.260 1.260 1.270 1.230 1.270 436,887 544,193 1.2456 1.212 1.212 1.222 1.183 1.222 454,057 1.1985 0.00%
2025-03-03 0 1.260 1.260 1.290 1.250 1.270 73,811 93,028 1.2604 1.212 1.212 1.241 1.203 1.222 76,712 1.2127 0.00%
2025-02-28 0 1.260 1.260 1.270 1.240 1.290 1,061,962 1,346,758 1.2682 1.212 1.212 1.222 1.193 1.241 1,103,698 1.2202 -2.33%
2025-02-27 0 1.290 1.290 1.310 1.280 1.330 1,460,000 1,900,975 1.3020 1.241 1.241 1.260 1.232 1.280 1,517,380 1.2528 2.38%
2025-02-26 0 1.260 1.260 1.270 1.240 1.290 549,000 696,040 1.2678 1.212 1.212 1.222 1.193 1.241 570,576 1.2199 0.00%
2025-02-25 0 1.260 1.230 1.260 1.200 1.280 891,795 1,118,156 1.2538 1.212 1.183 1.212 1.155 1.232 926,844 1.2064 4.13%
2025-02-24 0 1.210 1.210 1.240 1.180 1.270 1,564,185 1,890,770 1.2088 1.164 1.164 1.193 1.135 1.222 1,625,660 1.1631 0.83%
2025-02-21 0 1.200 1.190 1.200 1.180 1.290 3,443,344 4,195,174 1.2183 1.155 1.145 1.155 1.135 1.241 3,578,672 1.1723 -3.23%
2025-02-20 0 1.240 1.210 1.240 1.200 1.270 1,523,276 1,892,441 1.2423 1.193 1.164 1.193 1.155 1.222 1,583,143 1.1954 -3.88%
2025-02-19 0 1.290 1.270 1.290 1.270 1.310 194,000 249,730 1.2873 1.241 1.222 1.241 1.222 1.260 201,624 1.2386 2.38%
2025-02-18 0 1.260 1.260 1.300 1.250 1.310 303,555 386,451 1.2731 1.212 1.212 1.251 1.203 1.260 315,485 1.2249 -2.33%
2025-02-17 0 1.290 1.250 1.300 1.260 1.300 90,000 115,510 1.2834 1.241 1.203 1.251 1.212 1.251 93,537 1.2349 -0.77%
2025-02-14 0 1.300 1.300 1.320 1.260 1.330 764,000 992,080 1.2985 1.251 1.251 1.270 1.212 1.280 794,026 1.2494 1.56%
2025-02-13 0 1.280 1.280 1.300 1.210 1.330 2,454,000 3,151,530 1.2842 1.232 1.232 1.251 1.164 1.280 2,550,445 1.2357 3.23%
2025-02-12 0 1.240 1.240 1.270 1.170 1.280 1,416,000 1,733,630 1.2243 1.193 1.193 1.222 1.126 1.232 1,471,651 1.1780 1.64%
2025-02-11 0 1.220 1.210 1.220 1.210 1.280 809,851 1,007,621 1.2442 1.174 1.164 1.174 1.164 1.232 841,679 1.1972 -4.69%
2025-02-10 0 1.280 1.280 1.300 1.220 1.310 242,000 306,820 1.2679 1.232 1.232 1.251 1.174 1.260 251,511 1.2199 2.40%
2025-02-07 0 1.250 1.200 1.250 1.150 1.250 1,781,513 2,122,145 1.1912 1.203 1.155 1.203 1.107 1.203 1,851,529 1.1462 5.93%
2025-02-06 0 1.180 1.180 1.200 1.180 1.200 272,266 324,335 1.1912 1.135 1.135 1.155 1.135 1.155 282,966 1.1462 0.00%
2025-02-05 0 1.180 1.170 1.190 1.130 1.210 81,000 93,140 1.1499 1.135 1.126 1.145 1.087 1.164 84,183 1.1064 2.61%
2025-02-04 0 1.150 1.140 1.150 1.140 1.180 670,841 775,911 1.1566 1.107 1.097 1.107 1.097 1.135 697,206 1.1129 -1.71%
2025-02-03 0 1.170 1.170 1.180 1.160 1.220 676,451 797,954 1.1796 1.126 1.126 1.135 1.116 1.174 703,036 1.1350 -3.31%
2025-01-28 0 1.210 1.210 1.220 1.210 1.240 191,000 234,020 1.2252 1.164 1.164 1.174 1.164 1.193 198,507 1.1789 -2.42%
2025-01-27 0 1.240 1.240 1.260 1.240 1.270 205,259 258,188 1.2579 1.193 1.193 1.212 1.193 1.222 213,326 1.2103 -1.59%
2025-01-24 0 1.260 1.250 1.330 1.250 1.280 250,000 315,570 1.2623 1.212 1.203 1.280 1.203 1.232 259,825 1.2145 0.00%
2025-01-23 0 1.260 1.260 1.300 1.240 1.320 373,000 479,880 1.2865 1.212 1.212 1.251 1.193 1.270 387,659 1.2379 -2.33%
2025-01-22 0 1.290 1.280 1.290 1.250 1.400 909,664 1,179,206 1.2963 1.241 1.232 1.241 1.203 1.347 945,415 1.2473 -4.44%
2025-01-21 0 1.350 1.330 1.350 1.330 1.350 61,000 81,990 1.3441 1.299 1.280 1.299 1.280 1.299 63,397 1.2933 1.50%
2025-01-20 0 1.330 1.330 1.350 1.330 1.360 200,334 269,714 1.3463 1.280 1.280 1.299 1.280 1.309 208,207 1.2954 0.00%
2025-01-17 0 1.330 1.310 1.350 1.310 1.360 151,667 202,073 1.3323 1.280 1.260 1.299 1.260 1.309 157,628 1.2820 -0.75%
2025-01-16 0 1.340 1.300 1.340 1.310 1.340 355,000 471,770 1.3289 1.289 1.251 1.289 1.260 1.289 368,952 1.2787 3.08%
2025-01-15 0 1.300 1.300 1.320 1.300 1.340 210,666 279,525 1.3269 1.251 1.251 1.270 1.251 1.289 218,945 1.2767 -1.52%
2025-01-14 0 1.320 1.300 1.320 1.300 1.340 591,962 778,924 1.3158 1.270 1.251 1.270 1.251 1.289 615,227 1.2661 3.13%
2025-01-13 0 1.280 1.280 1.300 1.270 1.360 314,679 413,970 1.3155 1.232 1.232 1.251 1.222 1.309 327,046 1.2658 -5.88%
2025-01-10 0 1.360 1.360 1.380 1.270 1.400 1,658,740 2,219,125 1.3378 1.309 1.309 1.328 1.222 1.347 1,723,931 1.2872 3.03%
2025-01-09 0 1.320 1.310 1.320 1.310 1.350 108,000 143,310 1.3269 1.270 1.260 1.270 1.260 1.299 112,245 1.2768 -2.22%
2025-01-08 0 1.350 1.320 1.350 1.310 1.360 87,000 115,350 1.3259 1.299 1.270 1.299 1.260 1.309 90,419 1.2757 0.00%
2025-01-07 0 1.350 1.330 1.350 1.330 1.360 399,910 538,121 1.3456 1.299 1.280 1.299 1.280 1.309 415,627 1.2947 3.85%
2025-01-06 0 1.300 1.300 1.350 1.280 1.390 366,259 492,380 1.3443 1.251 1.251 1.299 1.232 1.337 380,653 1.2935 -5.11%
2025-01-03 0 1.370 1.330 1.370 1.320 1.400 238,110 325,950 1.3689 1.318 1.280 1.318 1.270 1.347 247,468 1.3171 2.24%
2025-01-02 0 1.340 1.330 1.340 1.320 1.390 465,665 632,409 1.3581 1.289 1.280 1.289 1.270 1.337 483,966 1.3067 -1.47%
2024-12-31 0 1.360 1.330 1.360 1.280 1.360 451,674 601,181 1.3310 1.309 1.280 1.309 1.232 1.309 469,425 1.2807 3.82%
2024-12-30 0 1.310 1.310 1.330 1.310 1.350 438,000 580,840 1.3261 1.260 1.260 1.280 1.260 1.299 455,214 1.2760 -2.96%
2024-12-27 0 1.350 1.330 1.350 1.330 1.360 1,262,000 1,691,940 1.3407 1.299 1.280 1.299 1.280 1.309 1,311,598 1.2900 0.00%
2024-12-24 0 1.350 1.350 1.390 1.350 1.420 262,000 359,980 1.3740 1.299 1.299 1.337 1.299 1.366 272,297 1.3220 -4.26%
2024-12-23 0 1.410 1.410 1.420 1.410 1.500 1,911,535 2,789,217 1.4592 1.357 1.357 1.366 1.357 1.443 1,986,661 1.4040 3.68%
2024-12-20 0 1.360 1.360 1.370 1.300 1.420 1,839,318 2,467,539 1.3416 1.309 1.309 1.318 1.251 1.366 1,911,606 1.2908 3.03%
2024-12-19 0 1.320 1.310 1.320 1.320 1.360 521,932 698,754 1.3388 1.270 1.260 1.270 1.270 1.309 542,445 1.2882 -2.94%
2024-12-18 0 1.360 1.360 1.400 1.340 1.380 569,037 777,168 1.3658 1.309 1.309 1.347 1.289 1.328 591,401 1.3141 0.00%
2024-12-17 0 1.360 1.340 1.360 1.320 1.410 1,779,413 2,386,766 1.3413 1.309 1.289 1.309 1.270 1.357 1,849,346 1.2906 -2.16%
2024-12-16 0 1.390 1.380 1.390 1.380 1.450 642,061 904,722 1.4091 1.337 1.328 1.337 1.328 1.395 667,295 1.3558 -2.11%
2024-12-13 0 1.420 1.420 1.430 1.380 1.430 245,926 346,893 1.4106 1.366 1.366 1.376 1.328 1.376 255,591 1.3572 -0.70%
2024-12-12 0 1.430 1.430 1.440 1.420 1.480 300,222 431,367 1.4368 1.376 1.376 1.386 1.366 1.424 312,021 1.3825 0.70%
2024-12-11 0 1.420 1.420 1.430 1.410 1.510 397,998 572,728 1.4390 1.366 1.366 1.376 1.357 1.453 413,640 1.3846 -2.74%
2024-12-10 0 1.460 1.440 1.460 1.460 1.570 473,592 714,432 1.5085 1.405 1.386 1.405 1.405 1.511 492,205 1.4515 0.00%
2024-12-09 0 1.460 1.460 1.530 1.330 1.540 2,002,343 2,926,906 1.4617 1.405 1.405 1.472 1.280 1.482 2,081,038 1.4065 5.80%
2024-12-06 0 1.380 1.350 1.380 1.350 1.390 3,069,815 4,188,981 1.3646 1.328 1.299 1.328 1.299 1.337 3,190,463 1.3130 2.22%
2024-12-05 0 1.350 1.320 1.350 1.270 1.360 4,599,922 6,021,842 1.3091 1.299 1.270 1.299 1.222 1.309 4,780,705 1.2596 3.85%
2024-12-04 0 1.300 1.280 1.300 1.270 1.320 3,665,000 4,740,830 1.2935 1.251 1.232 1.251 1.222 1.270 3,809,039 1.2446 2.36%
2024-12-03 0 1.270 1.270 1.300 1.260 1.310 4,184,664 5,406,451 1.2920 1.222 1.222 1.251 1.212 1.260 4,349,127 1.2431 -1.55%
2024-12-02 0 1.290 1.290 1.300 1.280 1.400 1,952,304 2,555,700 1.3091 1.241 1.241 1.251 1.232 1.347 2,029,032 1.2596 -3.01%
2024-11-29 0 1.330 1.320 1.330 1.330 1.380 2,719,407 3,642,089 1.3393 1.280 1.270 1.280 1.280 1.328 2,826,283 1.2886 -3.62%
2024-11-28 0 1.380 1.380 1.390 1.380 1.430 1,639,000 2,301,180 1.4040 1.328 1.328 1.337 1.328 1.376 1,703,415 1.3509 -0.72%
2024-11-27 0 1.390 1.390 1.410 1.360 1.420 484,016 679,166 1.4032 1.337 1.337 1.357 1.309 1.366 503,038 1.3501 -1.42%
2024-11-26 0 1.410 1.410 1.430 1.410 1.500 1,727,355 2,493,928 1.4438 1.357 1.357 1.376 1.357 1.443 1,795,242 1.3892 -2.08%
2024-11-25 0 1.440 1.440 1.450 1.440 1.490 234,882 343,207 1.4612 1.386 1.386 1.395 1.386 1.434 244,113 1.4059 -2.70%
2024-11-22 0 1.480 1.470 1.510 1.460 1.630 1,630,776 2,456,138 1.5061 1.424 1.414 1.453 1.405 1.568 1,694,868 1.4492 -1.99%
2024-11-21 0 1.510 1.510 1.520 1.490 1.570 1,650,000 2,517,030 1.5255 1.453 1.453 1.463 1.434 1.511 1,714,847 1.4678 -0.66%
2024-11-20 0 1.520 1.520 1.550 1.520 1.560 1,677,000 2,577,865 1.5372 1.463 1.463 1.491 1.463 1.501 1,742,908 1.4791 -2.56%
2024-11-19 0 1.560 1.540 1.560 1.540 1.640 1,633,000 2,544,555 1.5582 1.501 1.482 1.501 1.482 1.578 1,697,179 1.4993 1.30%
2024-11-18 0 1.540 1.530 1.540 1.520 1.640 432,000 669,630 1.5501 1.482 1.472 1.482 1.463 1.578 448,978 1.4915 -1.28%
2024-11-15 0 1.560 1.560 1.570 1.560 1.630 249,046 396,413 1.5917 1.501 1.501 1.511 1.501 1.568 258,834 1.5315 -6.02%
2024-11-14 0 1.660 1.640 1.660 1.640 1.740 1,621,632 2,702,095 1.6663 1.597 1.578 1.597 1.578 1.674 1,685,364 1.6033 -1.78%
2024-11-13 0 1.690 1.660 1.700 1.660 1.750 1,252,333 2,124,827 1.6967 1.626 1.597 1.636 1.597 1.684 1,301,551 1.6325 -3.43%
2024-11-12 0 1.750 1.690 1.750 1.710 1.810 1,816,852 3,188,522 1.7550 1.684 1.626 1.684 1.645 1.742 1,888,257 1.6886 0.00%
2024-11-11 0 1.750 1.710 1.750 1.610 1.850 1,725,184 3,047,001 1.7662 1.684 1.645 1.684 1.549 1.780 1,792,986 1.6994 2.94%
2024-11-08 0 1.700 1.690 1.700 1.660 1.800 569,703 968,144 1.6994 1.636 1.626 1.636 1.597 1.732 592,093 1.6351 -1.16%
2024-11-07 0 1.720 1.700 1.720 1.680 1.760 646,072 1,112,727 1.7223 1.655 1.636 1.655 1.616 1.693 671,463 1.6572 5.52%
2024-11-06 0 1.630 1.630 1.680 1.610 1.680 794,035 1,306,557 1.6455 1.568 1.568 1.616 1.549 1.616 825,242 1.5832 0.00%
2024-11-05 0 1.630 1.630 1.650 1.600 1.690 1,065,941 1,766,335 1.6571 1.568 1.568 1.588 1.539 1.626 1,107,834 1.5944 3.82%
2024-11-04 0 1.570 1.560 1.570 1.530 1.610 2,959,440 4,650,348 1.5714 1.511 1.501 1.511 1.472 1.549 3,075,750 1.5119 0.00%
2024-11-01 0 1.570 1.560 1.570 1.510 1.610 1,700,888 2,690,603 1.5819 1.511 1.501 1.511 1.453 1.549 1,767,735 1.5221 0.00%
2024-10-31 0 1.570 1.560 1.570 1.570 1.630 59,999 96,578 1.6097 1.511 1.501 1.511 1.511 1.568 62,357 1.5488 -7.10%
2024-10-30 0 1.690 1.690 1.700 1.680 1.790 135,509 231,066 1.7052 1.626 1.626 1.636 1.616 1.722 140,835 1.6407 -5.59%
2024-10-29 0 1.790 1.790 1.800 1.790 1.900 1,987,000 3,633,930 1.8289 1.722 1.722 1.732 1.722 1.828 2,065,092 1.7597 -3.24%
2024-10-28 0 1.850 1.820 1.850 1.700 1.850 1,806,112 3,234,039 1.7906 1.780 1.751 1.780 1.636 1.780 1,877,095 1.7229 7.56%
2024-10-25 0 1.720 1.720 1.740 1.600 1.760 1,741,482 2,933,328 1.6844 1.655 1.655 1.674 1.539 1.693 1,809,925 1.6207 7.50%
2024-10-24 0 1.600 1.570 1.600 1.560 1.650 1,442,975 2,303,772 1.5965 1.539 1.511 1.539 1.501 1.588 1,499,686 1.5362 0.63%
2024-10-23 0 1.590 1.580 1.620 1.500 1.650 1,706,922 2,697,532 1.5803 1.530 1.520 1.559 1.443 1.588 1,774,006 1.5206 3.25%
2024-10-22 0 1.540 1.540 1.580 1.500 1.570 289,334 442,757 1.5303 1.482 1.482 1.520 1.443 1.511 300,705 1.4724 2.67%
2024-10-21 0 1.500 1.500 1.520 1.490 1.580 400,888 615,027 1.5342 1.443 1.443 1.463 1.434 1.520 416,643 1.4761 0.00%
2024-10-18 0 1.500 1.500 1.530 1.410 1.540 949,554 1,409,029 1.4839 1.443 1.443 1.472 1.357 1.482 986,873 1.4278 4.90%
2024-10-17 0 1.430 1.420 1.430 1.420 1.470 361,000 520,990 1.4432 1.376 1.366 1.376 1.366 1.414 375,188 1.3886 -0.69%
2024-10-16 0 1.440 1.440 1.480 1.440 1.470 936,111 1,359,543 1.4523 1.386 1.386 1.424 1.386 1.414 972,901 1.3974 -1.37%
2024-10-15 0 1.460 1.460 1.470 1.400 1.550 1,619,259 2,342,618 1.4467 1.405 1.405 1.414 1.347 1.491 1,682,898 1.3920 -5.19%
2024-10-14 0 1.540 1.530 1.540 1.510 1.600 899,563 1,394,347 1.5500 1.482 1.472 1.482 1.453 1.539 934,917 1.4914 -3.75%
2024-10-10 0 1.600 1.580 1.600 1.580 1.650 742,218 1,202,393 1.6200 1.539 1.520 1.539 1.520 1.588 771,388 1.5587 1.91%
2024-10-09 0 1.570 1.570 1.580 1.560 1.700 2,554,740 4,148,494 1.6238 1.511 1.511 1.520 1.501 1.636 2,655,145 1.5624 -7.65%
2024-10-08 0 1.700 1.670 1.700 1.680 1.980 3,312,395 5,948,295 1.7958 1.636 1.607 1.636 1.616 1.905 3,442,576 1.7279 -14.14%
2024-10-07 0 1.980 1.980 2.000 1.790 2.030 5,442,330 10,517,207 1.9325 1.905 1.905 1.924 1.722 1.953 5,656,221 1.8594 10.00%
2024-10-04 0 1.800 1.780 1.800 1.700 1.870 2,139,211 3,852,081 1.8007 1.732 1.713 1.732 1.636 1.799 2,223,285 1.7326 4.05%
2024-10-03 0 1.780 1.760 1.780 1.700 1.920 3,216,444 5,680,362 1.7660 1.665 1.646 1.665 1.590 1.796 3,439,469 1.6515 -7.29%
2024-10-02 0 1.920 1.880 1.920 1.630 1.990 9,379,257 17,176,865 1.8314 1.796 1.758 1.796 1.524 1.861 10,029,605 1.7126 18.52%
2024-09-30 0 1.620 1.600 1.620 1.520 1.650 3,591,694 5,724,006 1.5937 1.515 1.496 1.515 1.421 1.543 3,840,738 1.4903 7.28%
2024-09-27 0 1.510 1.490 1.510 1.440 1.540 4,262,381 6,373,887 1.4954 1.412 1.393 1.412 1.347 1.440 4,557,930 1.3984 4.14%
2024-09-26 0 1.450 1.440 1.450 1.420 1.480 503,034 731,694 1.4546 1.356 1.347 1.356 1.328 1.384 537,914 1.3602 0.00%
2024-09-25 0 1.450 1.440 1.450 1.380 1.490 2,214,810 3,221,399 1.4545 1.356 1.347 1.356 1.291 1.393 2,368,383 1.3602 5.07%
2024-09-24 0 1.380 1.380 1.390 1.340 1.400 2,274,337 3,147,160 1.3838 1.291 1.291 1.300 1.253 1.309 2,432,037 1.2940 2.22%
2024-09-23 0 1.350 1.350 1.360 1.350 1.460 2,398,666 3,357,092 1.3996 1.262 1.262 1.272 1.262 1.365 2,564,987 1.3088 -2.88%
2024-09-20 0 1.390 1.390 1.410 1.350 1.450 1,830,592 2,584,972 1.4121 1.300 1.300 1.319 1.262 1.356 1,957,523 1.3205 1.46%
2024-09-19 0 1.370 1.370 1.380 1.330 1.400 1,735,169 2,392,310 1.3787 1.281 1.281 1.291 1.244 1.309 1,855,484 1.2893 3.01%
2024-09-17 0 1.330 1.320 1.360 1.320 1.360 151,280 202,377 1.3378 1.244 1.234 1.272 1.234 1.272 161,770 1.2510 -1.48%
2024-09-16 0 1.350 1.350 1.360 1.320 1.350 386,000 510,960 1.3237 1.262 1.262 1.272 1.234 1.262 412,765 1.2379 -0.74%
2024-09-13 0 1.360 1.330 1.360 1.280 1.390 547,000 738,520 1.3501 1.272 1.244 1.272 1.197 1.300 584,928 1.2626 3.03%
2024-09-12 0 1.320 1.320 1.340 1.320 1.370 299,370 398,815 1.3322 1.234 1.234 1.253 1.234 1.281 320,128 1.2458 0.00%
2024-09-11 0 1.320 1.310 1.320 1.320 1.370 767,126 1,027,837 1.3399 1.234 1.225 1.234 1.234 1.281 820,318 1.2530 -2.22%
2024-09-10 0 1.350 1.350 1.360 1.350 1.400 681,888 942,577 1.3823 1.262 1.262 1.272 1.262 1.309 729,169 1.2927 -1.46%
2024-09-09 0 1.370 1.370 1.410 1.320 1.430 3,970,332 5,466,941 1.3769 1.281 1.281 1.319 1.234 1.337 4,245,631 1.2877 -2.84%
2024-09-05 0 1.410 1.410 1.450 1.410 1.500 2,065,739 3,022,910 1.4634 1.319 1.319 1.356 1.319 1.403 2,208,975 1.3685 -4.08%
2024-09-04 0 1.470 1.460 1.470 1.420 1.530 2,271,006 3,404,108 1.4989 1.375 1.365 1.375 1.328 1.431 2,428,475 1.4017 0.00%
2024-09-03 0 1.470 1.400 1.470 1.360 1.470 3,651,825 5,179,599 1.4184 1.375 1.309 1.375 1.272 1.375 3,905,039 1.3264 8.09%
2024-09-02 0 1.360 1.340 1.360 1.330 1.410 7,322,714 10,153,053 1.3865 1.272 1.253 1.272 1.244 1.319 7,830,463 1.2966 0.00%
2024-08-30 0 1.360 1.360 1.370 1.350 1.450 2,583,218 3,597,108 1.3925 1.272 1.272 1.281 1.262 1.356 2,762,336 1.3022 -2.16%
2024-08-29 0 1.390 1.390 1.400 1.390 1.470 2,575,201 3,704,180 1.4384 1.300 1.300 1.309 1.300 1.375 2,753,763 1.3451 -3.47%
2024-08-28 0 1.440 1.430 1.490 1.400 1.490 1,775,112 2,606,278 1.4682 1.347 1.337 1.393 1.309 1.393 1,898,196 1.3730 0.00%
2024-08-27 0 1.440 1.440 1.450 1.410 1.500 1,818,590 2,666,030 1.4660 1.347 1.347 1.356 1.319 1.403 1,944,689 1.3709 -2.70%
2024-08-26 0 1.480 1.480 1.500 1.350 1.530 6,856,042 9,915,682 1.4463 1.384 1.384 1.403 1.262 1.431 7,331,433 1.3525 7.25%
2024-08-23 0 1.380 1.380 1.390 1.310 1.410 497,113 683,720 1.3754 1.291 1.291 1.300 1.225 1.319 531,582 1.2862 2.22%
2024-08-22 0 1.350 1.350 1.380 1.270 1.360 2,444,073 3,233,720 1.3231 1.262 1.262 1.291 1.188 1.272 2,613,542 1.2373 5.47%
2024-08-21 0 1.280 1.280 1.310 1.280 1.310 423,332 547,993 1.2945 1.197 1.197 1.225 1.197 1.225 452,685 1.2105 -2.29%
2024-08-20 0 1.310 1.310 1.340 1.280 1.360 1,984,634 2,612,553 1.3164 1.225 1.225 1.253 1.197 1.272 2,122,246 1.2310 -2.96%
2024-08-19 0 1.350 1.350 1.390 1.320 1.380 1,729,887 2,326,908 1.3451 1.262 1.262 1.300 1.234 1.291 1,849,835 1.2579 -2.17%
2024-08-16 0 1.380 1.380 1.390 1.350 1.500 2,515,887 3,566,342 1.4175 1.291 1.291 1.300 1.262 1.403 2,690,336 1.3256 -3.50%
2024-08-15 0 1.430 1.430 1.450 1.420 1.450 717,036 1,029,346 1.4356 1.337 1.337 1.356 1.328 1.356 766,755 1.3425 -2.05%
2024-08-14 0 1.460 1.460 1.500 1.440 1.520 1,831,851 2,714,178 1.4817 1.365 1.365 1.403 1.347 1.421 1,958,870 1.3856 -1.35%
2024-08-13 0 1.480 1.480 1.500 1.420 1.560 1,795,741 2,678,190 1.4914 1.384 1.384 1.403 1.328 1.459 1,920,256 1.3947 -3.90%
2024-08-12 0 1.540 1.520 1.540 1.500 1.650 3,090,462 4,883,925 1.5803 1.440 1.421 1.440 1.403 1.543 3,304,751 1.4778 -3.14%
2024-08-09 0 1.590 1.590 1.600 1.480 1.660 2,836,027 4,506,639 1.5891 1.487 1.487 1.496 1.384 1.552 3,032,674 1.4860 7.43%
2024-08-08 0 1.480 1.470 1.500 1.390 1.500 1,461,740 2,131,801 1.4584 1.384 1.375 1.403 1.300 1.403 1,563,095 1.3638 4.23%
2024-08-07 0 1.420 1.420 1.440 1.370 1.440 963,259 1,356,264 1.4080 1.328 1.328 1.347 1.281 1.347 1,030,050 1.3167 2.90%
2024-08-06 0 1.380 1.380 1.400 1.370 1.480 841,727 1,178,612 1.4002 1.291 1.291 1.309 1.281 1.384 900,091 1.3094 -0.72%
2024-08-05 0 1.390 1.390 1.400 1.380 1.470 1,508,480 2,138,397 1.4176 1.300 1.300 1.309 1.291 1.375 1,613,076 1.3257 -6.08%
2024-08-02 0 1.480 1.480 1.510 1.480 1.530 498,887 750,414 1.5042 1.384 1.384 1.412 1.384 1.431 533,479 1.4066 -1.33%
2024-08-01 0 1.500 1.500 1.530 1.500 1.530 345,801 522,404 1.5107 1.403 1.403 1.431 1.403 1.431 369,778 1.4127 0.67%
2024-07-31 0 1.490 1.490 1.520 1.460 1.550 1,070,734 1,623,759 1.5165 1.393 1.393 1.421 1.365 1.449 1,144,978 1.4182 1.36%
2024-07-30 0 1.470 1.470 1.500 1.470 1.510 1,327,311 1,976,419 1.4890 1.375 1.375 1.403 1.375 1.412 1,419,345 1.3925 -2.65%
2024-07-29 0 1.510 1.510 1.530 1.330 1.530 1,495,846 2,245,812 1.5014 1.412 1.412 1.431 1.244 1.431 1,599,566 1.4040 2.72%
2024-07-26 0 1.470 1.470 1.480 1.470 1.520 861,786 1,274,696 1.4791 1.375 1.375 1.384 1.375 1.421 921,541 1.3832 -1.34%
2024-07-25 0 1.490 1.490 1.500 1.450 1.520 2,168,535 3,242,356 1.4952 1.393 1.393 1.403 1.356 1.421 2,318,899 1.3982 1.36%
2024-07-24 0 1.470 1.470 1.490 1.450 1.540 3,214,555 4,805,336 1.4949 1.375 1.375 1.393 1.356 1.440 3,437,449 1.3979 -1.34%
2024-07-23 0 1.490 1.490 1.500 1.470 1.540 1,771,762 2,665,049 1.5042 1.393 1.393 1.403 1.375 1.440 1,894,614 1.4066 -0.67%
2024-07-22 0 1.500 1.470 1.500 1.330 1.500 2,580,908 3,708,559 1.4369 1.403 1.375 1.403 1.244 1.403 2,759,865 1.3437 11.94%
2024-07-19 0 1.340 1.340 1.360 1.300 1.360 3,224,332 4,258,084 1.3206 1.253 1.253 1.272 1.216 1.272 3,447,904 1.2350 2.29%
2024-07-18 0 1.310 1.310 1.320 1.300 1.360 3,888,082 5,178,484 1.3319 1.225 1.225 1.234 1.216 1.272 4,157,677 1.2455 0.00%
2024-07-17 0 1.310 1.310 1.320 1.300 1.350 3,083,750 4,077,368 1.3222 1.225 1.225 1.234 1.216 1.262 3,297,574 1.2365 -0.76%
2024-07-16 0 1.320 1.320 1.330 1.280 1.350 6,225,384 8,219,799 1.3204 1.234 1.234 1.244 1.197 1.262 6,657,045 1.2348 0.76%
2024-07-15 0 1.310 1.310 1.340 1.280 1.420 4,265,136 5,733,735 1.3443 1.225 1.225 1.253 1.197 1.328 4,560,876 1.2572 -8.39%
2024-07-12 0 1.430 1.410 1.430 1.400 1.450 2,146,341 3,058,613 1.4250 1.337 1.319 1.337 1.309 1.356 2,295,166 1.3326 1.42%
2024-07-11 0 1.410 1.410 1.420 1.390 1.440 1,960,548 2,776,859 1.4164 1.319 1.319 1.328 1.300 1.347 2,096,490 1.3245 -0.70%
2024-07-10 0 1.420 1.420 1.430 1.360 1.450 3,818,707 5,455,700 1.4287 1.328 1.328 1.337 1.272 1.356 4,083,492 1.3360 -1.39%
2024-07-09 0 1.440 1.440 1.450 1.350 1.470 6,438,268 9,016,885 1.4005 1.347 1.347 1.356 1.262 1.375 6,884,691 1.3097 -0.69%
2024-07-08 0 1.450 1.450 1.460 1.400 1.700 25,231,300 39,468,066 1.5643 1.356 1.356 1.365 1.309 1.590 26,980,811 1.4628 -7.05%
2024-07-05 0 1.560 1.540 1.560 1.310 1.580 34,265,652 50,211,877 1.4654 1.459 1.440 1.459 1.225 1.478 36,641,595 1.3704 11.43%
2024-07-04 0 1.400 1.400 1.430 1.150 1.450 46,374,590 60,716,363 1.3093 1.309 1.309 1.337 1.075 1.356 49,590,154 1.2244 14.75%
2024-07-03 0 1.220 1.210 1.220 0.910 1.220 38,878,575 42,799,654 1.1009 1.141 1.132 1.141 0.851 1.141 41,574,373 1.0295 15.09%
2024-07-02 0 1.060 1.060 1.070 0.990 1.280 53,499,235 56,511,873 1.0563 0.991 0.991 1.001 0.926 1.197 57,208,814 0.9878 -29.33%
2024-06-28 0 1.500 1.500 1.510 1.380 1.620 15,093,681 23,177,954 1.5356 1.403 1.403 1.412 1.291 1.515 16,140,261 1.4360 -3.23%
2024-06-27 0 1.550 1.550 1.630 1.550 1.740 756,165 1,236,098 1.6347 1.449 1.449 1.524 1.449 1.627 808,597 1.5287 -8.82%
2024-06-26 0 1.700 1.700 1.710 1.640 1.800 769,754 1,336,870 1.7367 1.590 1.590 1.599 1.534 1.683 823,128 1.6241 0.00%
2024-06-25 0 1.700 1.680 1.720 1.610 1.780 1,823,000 3,125,370 1.7144 1.590 1.571 1.608 1.506 1.665 1,949,405 1.6032 -3.41%
2024-06-24 0 1.760 1.750 1.760 1.700 1.840 3,910,000 6,883,930 1.7606 1.646 1.637 1.646 1.590 1.721 4,181,115 1.6464 0.00%
2024-06-21 0 1.760 1.740 1.760 1.740 1.840 572,030 1,012,453 1.7699 1.646 1.627 1.646 1.627 1.721 611,694 1.6552 -3.83%
2024-06-20 0 1.830 1.820 1.830 1.700 1.840 2,679,813 4,750,557 1.7727 1.711 1.702 1.711 1.590 1.721 2,865,628 1.6578 1.67%
2024-06-19 0 1.800 1.800 1.820 1.700 1.830 2,636,185 4,705,138 1.7848 1.683 1.683 1.702 1.590 1.711 2,818,975 1.6691 -1.64%
2024-06-18 0 1.830 1.750 1.850 1.760 1.850 352,000 634,270 1.8019 1.711 1.637 1.730 1.646 1.730 376,407 1.6851 6.40%
2024-06-17 0 1.720 1.710 1.720 1.720 1.910 621,202 1,095,969 1.7643 1.608 1.599 1.608 1.608 1.786 664,275 1.6499 -9.47%
2024-06-14 0 1.900 1.820 1.900 1.760 1.920 478,591 903,277 1.8874 1.777 1.702 1.777 1.646 1.796 511,776 1.7650 -1.55%
2024-06-13 0 1.930 1.910 1.930 1.810 1.930 485,074 922,490 1.9018 1.805 1.786 1.805 1.693 1.805 518,709 1.7784 1.58%
2024-06-12 0 1.900 1.890 1.900 1.870 1.940 391,824 738,325 1.8843 1.777 1.767 1.777 1.749 1.814 418,993 1.7621 4.40%
2024-06-11 0 1.820 1.820 1.850 1.770 1.960 661,630 1,226,939 1.8544 1.702 1.702 1.730 1.655 1.833 707,507 1.7342 -6.67%
2024-06-07 0 1.950 1.950 1.960 1.840 1.950 1,588,000 2,984,170 1.8792 1.824 1.824 1.833 1.721 1.824 1,698,110 1.7573 8.33%
2024-06-06 0 1.800 1.800 1.830 1.710 1.810 1,121,925 1,978,952 1.7639 1.683 1.683 1.711 1.599 1.693 1,199,718 1.6495 2.86%
2024-06-05 0 1.750 1.740 1.760 1.740 1.950 312,111 596,767 1.9120 1.637 1.627 1.646 1.627 1.824 333,752 1.7881 -0.57%
2024-06-04 0 1.760 1.740 1.760 1.760 1.830 124,000 220,960 1.7819 1.646 1.627 1.646 1.646 1.711 132,598 1.6664 -2.76%
2024-06-03 0 1.810 1.780 1.800 1.780 1.820 48,000 86,190 1.7956 1.693 1.665 1.683 1.665 1.702 51,328 1.6792 1.12%
2024-05-31 0 1.790 1.790 1.840 1.790 1.910 183,254 336,833 1.8381 1.674 1.674 1.721 1.674 1.786 195,961 1.7189 -5.29%
2024-05-30 0 1.890 1.850 1.900 1.890 1.960 8,148 15,650 1.9207 1.767 1.730 1.777 1.767 1.833 8,713 1.7962 -3.57%
2024-05-29 0 1.960 1.860 1.990 1.940 2.020 1,132,503 2,261,333 1.9968 1.833 1.739 1.861 1.814 1.889 1,211,030 1.8673 0.51%
2024-05-28 0 1.950 1.950 1.990 1.950 2.010 286,407 570,199 1.9909 1.824 1.824 1.861 1.824 1.880 306,266 1.8618 2.09%
2024-05-27 0 1.910 1.900 1.910 1.850 1.940 395,003 746,015 1.8886 1.786 1.777 1.786 1.730 1.814 422,392 1.7662 4.95%
2024-05-24 0 1.820 1.820 1.880 1.810 2.080 899,967 1,699,081 1.8879 1.702 1.702 1.758 1.693 1.945 962,370 1.7655 -3.19%
2024-05-23 0 1.880 1.850 1.880 1.770 2.040 428,000 799,350 1.8676 1.758 1.730 1.758 1.655 1.908 457,677 1.7465 -7.84%
2024-05-22 0 2.040 2.040 2.060 2.040 2.090 266,805 549,754 2.0605 1.908 1.908 1.926 1.908 1.954 285,305 1.9269 0.00%
2024-05-21 0 2.040 2.020 2.040 1.950 2.050 2,260,622 4,528,067 2.0030 1.908 1.889 1.908 1.824 1.917 2,417,371 1.8731 4.62%
2024-05-20 0 1.950 1.940 1.950 1.910 1.960 313,100 609,342 1.9462 1.824 1.814 1.824 1.786 1.833 334,810 1.8200 2.09%
2024-05-17 0 1.910 1.900 1.920 1.860 1.940 475,702 910,673 1.9144 1.786 1.777 1.796 1.739 1.814 508,687 1.7902 -2.55%
2024-05-16 0 1.960 1.960 1.980 1.860 1.960 73,370 139,782 1.9052 1.833 1.833 1.852 1.739 1.833 78,457 1.7816 4.81%
2024-05-14 0 1.870 1.870 1.930 1.830 1.900 141,074 263,464 1.8676 1.749 1.749 1.805 1.711 1.777 150,856 1.7465 -1.58%
2024-05-13 0 1.900 1.820 1.900 1.730 1.920 1,051,689 1,928,556 1.8338 1.777 1.702 1.777 1.618 1.796 1,124,612 1.7149 7.34%
2024-05-10 0 1.770 1.730 1.770 1.730 1.870 1,085,703 1,960,401 1.8057 1.655 1.618 1.655 1.618 1.749 1,160,984 1.6886 0.57%
2024-05-09 0 1.760 1.750 1.760 1.760 1.860 943,936 1,709,600 1.8111 1.646 1.637 1.646 1.646 1.739 1,009,388 1.6937 -3.83%
2024-05-08 0 1.830 1.800 1.840 1.750 1.940 1,361,070 2,445,855 1.7970 1.711 1.683 1.721 1.637 1.814 1,455,445 1.6805 -1.61%
2024-05-07 0 1.860 1.840 1.860 1.810 1.870 124,814 230,685 1.8482 1.739 1.721 1.739 1.693 1.749 133,468 1.7284 2.76%
2024-05-06 0 1.810 1.810 1.850 1.750 1.900 1,415,704 2,623,257 1.8530 1.693 1.693 1.730 1.637 1.777 1,513,867 1.7328 1.69%
2024-05-03 0 1.780 1.750 1.780 1.700 1.820 197,172 346,294 1.7563 1.665 1.637 1.665 1.590 1.702 210,844 1.6424 4.09%
2024-05-02 0 1.710 1.710 1.720 1.680 1.950 502,000 884,030 1.7610 1.599 1.599 1.608 1.571 1.824 536,808 1.6468 -13.64%
2024-04-30 0 1.980 1.970 1.980 1.900 2.050 689,000 1,350,107 1.9595 1.852 1.842 1.852 1.777 1.917 736,775 1.8325 2.06%
2024-04-29 0 1.940 1.840 1.960 1.670 1.960 1,684,259 3,079,415 1.8284 1.814 1.721 1.833 1.562 1.833 1,801,044 1.7098 14.12%
2024-04-26 0 1.700 1.700 1.720 1.630 1.740 517,082 881,185 1.7041 1.590 1.590 1.608 1.524 1.627 552,936 1.5936 3.66%
2024-04-25 0 1.640 1.640 1.650 1.410 1.650 1,140,962 1,737,127 1.5225 1.534 1.534 1.543 1.319 1.543 1,220,075 1.4238 6.49%
2024-04-24 0 1.540 1.540 1.580 1.510 1.660 1,522,675 2,415,819 1.5866 1.440 1.440 1.478 1.412 1.552 1,628,256 1.4837 1.99%
2024-04-23 0 1.510 1.510 1.560 1.420 1.600 298,145 454,335 1.5239 1.412 1.412 1.459 1.328 1.496 318,818 1.4251 0.67%
2024-04-22 0 1.500 1.480 1.530 1.470 1.600 286,000 433,130 1.5144 1.403 1.384 1.431 1.375 1.496 305,831 1.4162 -1.96%
2024-04-19 0 1.530 1.530 1.570 1.460 1.700 1,128,296 1,746,333 1.5478 1.431 1.431 1.468 1.365 1.590 1,206,531 1.4474 -10.00%
2024-04-18 0 1.700 1.650 1.700 1.650 1.700 177,111 294,985 1.6655 1.590 1.543 1.590 1.543 1.590 189,392 1.5575 -0.58%
2024-04-17 0 1.710 1.670 1.740 1.690 1.830 268,111 473,069 1.7645 1.599 1.562 1.627 1.580 1.711 286,702 1.6500 -2.29%
2024-04-16 0 1.750 1.700 1.750 1.700 1.800 465,037 807,958 1.7374 1.637 1.590 1.637 1.590 1.683 497,282 1.6247 -1.69%
2024-04-15 0 1.780 1.780 1.790 1.750 1.900 260,000 465,390 1.7900 1.665 1.665 1.674 1.637 1.777 278,028 1.6739 -4.30%
2024-04-12 0 1.860 1.800 1.860 1.800 1.990 354,247 653,251 1.8441 1.739 1.683 1.739 1.683 1.861 378,810 1.7245 -5.10%
2024-04-11 0 1.960 1.880 1.960 1.880 1.960 178,481 341,379 1.9127 1.833 1.758 1.833 1.758 1.833 190,857 1.7887 2.08%
2024-04-10 0 1.920 1.920 1.930 1.920 2.040 297,406 582,329 1.9580 1.796 1.796 1.805 1.796 1.908 318,028 1.8311 -4.00%
2024-04-09 0 2.000 1.970 2.000 1.970 2.040 72,000 143,920 1.9989 1.870 1.842 1.870 1.842 1.908 76,992 1.8693 -0.50%
2024-04-08 0 2.010 1.990 2.010 1.960 2.040 119,333 237,265 1.9883 1.880 1.861 1.880 1.833 1.908 127,607 1.8593 1.01%
2024-04-05 0 1.990 1.990 2.050 1.990 2.100 117,046 236,921 2.0242 1.861 1.861 1.917 1.861 1.964 125,162 1.8929 -2.93%
2024-04-03 0 2.050 2.040 2.050 1.920 2.100 574,582 1,159,363 2.0178 1.917 1.908 1.917 1.796 1.964 614,423 1.8869 4.06%
2024-04-02 0 1.970 1.930 1.980 1.940 2.020 112,407 222,128 1.9761 1.842 1.805 1.852 1.814 1.889 120,201 1.8480 0.00%
2024-03-28 0 1.970 1.970 1.990 1.900 1.990 333,182 640,987 1.9238 1.842 1.842 1.861 1.777 1.861 356,284 1.7991 -0.51%
2024-03-27 0 1.980 1.980 2.010 1.860 2.090 2,027,000 3,983,845 1.9654 1.852 1.852 1.880 1.739 1.954 2,167,550 1.8379 0.00%
2024-03-26 0 1.980 1.970 1.980 1.970 2.040 501,000 999,600 1.9952 1.852 1.842 1.852 1.842 1.908 535,739 1.8658 -5.26%
2024-03-25 0 2.090 2.080 2.100 2.030 2.100 246,000 507,025 2.0611 1.954 1.945 1.964 1.898 1.964 263,057 1.9274 -0.48%
2024-03-22 0 2.100 2.090 2.100 2.010 2.150 609,000 1,270,330 2.0859 1.964 1.954 1.964 1.880 2.011 651,227 1.9507 -0.47%
2024-03-21 0 2.110 2.100 2.130 1.960 2.130 1,019,370 2,105,545 2.0655 1.973 1.964 1.992 1.833 1.992 1,090,052 1.9316 2.43%
2024-03-20 0 2.060 2.060 2.070 2.000 2.130 1,100,408 2,273,593 2.0661 1.926 1.926 1.936 1.870 1.992 1,176,709 1.9322 0.49%
2024-03-19 0 2.050 2.050 2.070 1.960 2.100 644,604 1,309,671 2.0317 1.917 1.917 1.936 1.833 1.964 689,300 1.9000 -0.49%
2024-03-18 0 2.060 2.030 2.070 2.000 2.170 1,294,339 2,698,080 2.0845 1.926 1.898 1.936 1.870 2.029 1,384,087 1.9494 -1.44%
2024-03-15 0 2.090 2.090 2.100 1.740 2.140 6,673,590 13,401,842 2.0082 1.954 1.954 1.964 1.627 2.001 7,136,330 1.8780 22.22%
2024-03-14 0 1.710 1.710 1.720 1.590 1.830 4,165,094 7,117,299 1.7088 1.599 1.599 1.608 1.487 1.711 4,453,897 1.5980 0.00%
2024-03-13 0 1.710 1.700 1.710 1.260 1.710 18,605,504 27,085,282 1.4558 1.599 1.590 1.599 1.178 1.599 19,895,590 1.3614 33.59%
2024-03-12 0 1.280 1.260 1.280 1.250 1.570 14,176,628 19,287,445 1.3605 1.197 1.178 1.197 1.169 1.468 15,159,620 1.2723 -15.23%
2024-03-11 0 1.510 1.510 1.530 1.480 1.700 4,392,445 6,847,116 1.5588 1.412 1.412 1.431 1.384 1.590 4,697,012 1.4578 -11.18%
2024-03-08 0 1.700 1.680 1.700 1.530 1.780 2,864,480 4,722,656 1.6487 1.590 1.571 1.590 1.431 1.665 3,063,100 1.5418 -4.49%
2024-03-07 0 1.780 1.760 1.780 1.730 1.980 2,456,148 4,489,692 1.8279 1.665 1.646 1.665 1.618 1.852 2,626,455 1.7094 -2.73%
2024-03-06 0 1.830 1.830 1.870 1.750 2.020 3,158,907 5,933,543 1.8784 1.711 1.711 1.749 1.637 1.889 3,377,942 1.7566 -9.85%
2024-03-05 0 2.030 2.000 2.030 1.900 2.350 2,007,725 4,118,919 2.0515 1.898 1.870 1.898 1.777 2.198 2,146,938 1.9185 -13.62%
2024-03-04 0 2.350 2.320 2.350 2.320 2.470 591,127 1,421,642 2.4050 2.198 2.170 2.198 2.170 2.310 632,115 2.2490 -4.08%
2024-03-01 0 2.450 2.450 2.480 2.440 2.480 454,470 1,116,286 2.4562 2.291 2.291 2.319 2.282 2.319 485,982 2.2970 0.41%
2024-02-29 0 2.440 2.440 2.450 2.420 2.520 1,128,081 2,782,695 2.4668 2.282 2.282 2.291 2.263 2.357 1,206,301 2.3068 0.00%
2024-02-28 0 2.440 2.440 2.450 2.400 2.450 1,589,023 3,855,021 2.4260 2.282 2.282 2.291 2.244 2.291 1,699,204 2.2687 1.24%
2024-02-27 0 2.410 2.410 2.420 2.390 2.440 715,482 1,728,897 2.4164 2.254 2.254 2.263 2.235 2.282 765,093 2.2597 -0.41%
2024-02-26 0 2.420 2.400 2.420 2.390 2.430 479,592 1,154,209 2.4066 2.263 2.244 2.263 2.235 2.272 512,846 2.2506 1.26%
2024-02-23 0 2.390 2.390 2.400 2.380 2.510 1,536,056 3,724,290 2.4246 2.235 2.235 2.244 2.226 2.347 1,642,564 2.2674 0.00%
2024-02-22 0 2.390 2.390 2.400 2.390 2.430 1,714,251 4,115,370 2.4007 2.235 2.235 2.244 2.235 2.272 1,833,115 2.2450 -1.24%
2024-02-21 0 2.420 2.420 2.460 2.360 2.560 5,866,642 14,302,195 2.4379 2.263 2.263 2.300 2.207 2.394 6,273,429 2.2798 -5.10%
2024-02-20 0 2.550 2.540 2.550 2.530 2.620 1,308,636 3,381,175 2.5837 2.385 2.375 2.385 2.366 2.450 1,399,375 2.4162 1.59%
2024-02-19 0 2.510 2.510 2.560 2.470 2.630 1,209,064 3,070,013 2.5392 2.347 2.347 2.394 2.310 2.459 1,292,899 2.3745 -1.95%
2024-02-16 0 2.560 2.560 2.590 2.510 2.600 208,665 531,356 2.5465 2.394 2.394 2.422 2.347 2.431 223,134 2.3813 -0.39%
2024-02-15 0 2.570 2.550 2.570 2.540 2.590 196,895 502,110 2.5501 2.403 2.385 2.403 2.375 2.422 210,547 2.3848 0.00%
2024-02-14 0 2.570 2.550 2.570 2.550 2.570 39,984 102,520 2.5640 2.403 2.385 2.403 2.385 2.403 42,756 2.3978 1.98%
2024-02-09 0 2.520 2.520 2.540 2.510 2.580 84,316 214,987 2.5498 2.357 2.357 2.375 2.347 2.413 90,162 2.3844 -1.56%
2024-02-08 0 2.560 2.550 2.560 2.500 2.640 1,779,925 4,574,775 2.5702 2.394 2.385 2.394 2.338 2.469 1,903,343 2.4035 -0.78%
2024-02-07 0 2.580 2.570 2.580 2.550 2.780 1,914,141 4,972,368 2.5977 2.413 2.403 2.413 2.385 2.600 2,046,865 2.4293 -2.27%
2024-02-06 0 2.640 2.640 2.680 2.480 2.780 3,796,395 9,996,634 2.6332 2.469 2.469 2.506 2.319 2.600 4,059,633 2.4624 3.13%
2024-02-05 0 2.560 2.560 2.570 2.360 2.870 10,868,664 28,832,510 2.6528 2.394 2.394 2.403 2.207 2.684 11,622,285 2.4808 8.02%
2024-02-02 0 2.370 2.370 2.380 2.360 2.480 2,834,950 6,822,885 2.4067 2.216 2.216 2.226 2.207 2.319 3,031,522 2.2506 -3.27%
2024-02-01 0 2.450 2.450 2.530 2.450 2.740 2,561,996 6,616,740 2.5827 2.291 2.291 2.366 2.291 2.562 2,739,642 2.4152 -7.89%
2024-01-31 0 2.660 2.660 2.740 2.420 2.940 5,131,205 13,591,113 2.6487 2.488 2.488 2.562 2.263 2.749 5,486,997 2.4770 -1.12%
2024-01-30 0 2.690 2.690 2.700 2.300 3.060 9,666,609 26,893,791 2.7821 2.516 2.516 2.525 2.151 2.862 10,336,881 2.6017 10.25%
2024-01-29 0 2.440 2.430 2.440 2.400 2.550 847,477 2,098,580 2.4763 2.282 2.272 2.282 2.244 2.385 906,240 2.3157 -1.61%
2024-01-26 0 2.480 2.480 2.530 2.410 2.580 2,293,569 5,785,245 2.5224 2.319 2.319 2.366 2.254 2.413 2,452,603 2.3588 -3.12%
2024-01-25 0 2.560 2.560 2.590 2.490 2.700 4,218,544 10,806,215 2.5616 2.394 2.394 2.422 2.329 2.525 4,511,053 2.3955 -3.03%
2024-01-24 0 2.640 2.640 2.730 2.550 2.940 6,383,148 17,377,063 2.7223 2.469 2.469 2.553 2.385 2.749 6,825,749 2.5458 -3.65%
2024-01-23 0 2.740 2.740 2.760 2.360 3.000 9,988,865 27,880,778 2.7912 2.562 2.562 2.581 2.207 2.805 10,681,482 2.6102 7.87%
2024-01-22 0 2.540 2.510 2.540 2.120 2.870 22,394,608 56,271,274 2.5127 2.375 2.347 2.375 1.983 2.684 23,947,426 2.3498 13.39%
2024-01-19 0 2.240 2.230 2.240 2.140 2.520 15,710,021 36,560,376 2.3272 2.095 2.085 2.095 2.001 2.357 16,799,337 2.1763 4.67%
2024-01-18 0 2.140 2.140 2.150 2.010 2.700 15,276,637 32,688,399 2.1398 2.001 2.001 2.011 1.880 2.525 16,335,903 2.0010 -20.15%
2024-01-17 0 2.680 2.680 2.740 2.680 4.090 6,654,824 20,023,947 3.0089 2.506 2.506 2.562 2.506 3.825 7,116,262 2.8138 -37.09%
2024-01-16 0 4.260 4.250 4.260 4.140 4.450 264,368 1,127,374 4.2644 3.984 3.974 3.984 3.872 4.161 282,699 3.9879 3.15%
2024-01-15 0 4.130 4.130 4.360 4.130 4.220 3,147 13,315 4.2310 3.862 3.862 4.077 3.862 3.946 3,365 3.9567 -8.22%
2024-01-12 0 4.500 4.170 4.500 - - 407 1,721 4.2285 4.208 3.900 4.208 - - 435 3.9543 -0.66%
2024-01-11 0 4.530 4.530 4.550 4.530 4.530 16,001 72,484 4.5300 4.236 4.236 4.255 4.236 4.236 17,110 4.2362 0.00%
2024-01-10 0 4.530 4.450 4.550 4.350 4.530 289,850 1,289,622 4.4493 4.236 4.161 4.255 4.068 4.236 309,948 4.1608 0.89%
2024-01-09 0 4.490 4.480 4.490 4.430 4.490 109,000 488,460 4.4813 4.199 4.190 4.199 4.143 4.199 116,558 4.1907 0.22%
2024-01-08 0 4.480 4.440 4.480 4.440 4.580 55,926 251,309 4.4936 4.190 4.152 4.190 4.152 4.283 59,804 4.2022 -0.44%
2024-01-05 0 4.500 4.440 4.600 - - 0 0 - 4.208 4.152 4.302 - - 0 - 0.00%
2024-01-04 0 4.500 4.500 4.570 4.450 4.600 426,925 1,936,673 4.5363 4.208 4.208 4.274 4.161 4.302 456,528 4.2422 -1.32%
2024-01-03 0 4.560 4.560 4.590 4.460 4.650 78,592 359,993 4.5805 4.264 4.264 4.292 4.171 4.348 84,041 4.2835 -0.44%
2024-01-02 0 4.580 - 4.580 - - 0 0 - 4.283 - 4.283 - - 0 - -0.22%
2023-12-29 0 4.590 4.550 4.590 4.500 4.590 366,000 1,663,230 4.5443 4.292 4.255 4.292 4.208 4.292 391,378 4.2497 1.32%
2023-12-28 0 4.530 4.410 4.500 4.430 4.600 694,000 3,116,900 4.4912 4.236 4.124 4.208 4.143 4.302 742,121 4.2000 1.12%
2023-12-27 0 4.480 4.480 4.500 4.440 4.480 233,008 1,037,695 4.4535 4.190 4.190 4.208 4.152 4.190 249,165 4.1647 0.67%
2023-12-22 0 4.450 4.200 4.450 4.200 4.450 127,000 564,370 4.4439 4.161 3.928 4.161 3.928 4.161 135,806 4.1557 0.00%
2023-12-21 0 4.450 4.450 4.470 4.450 4.470 67,000 298,390 4.4536 4.161 4.161 4.180 4.161 4.180 71,646 4.1648 -0.45%
2023-12-20 0 4.470 4.460 4.470 4.450 4.500 81,000 360,910 4.4557 4.180 4.171 4.180 4.161 4.208 86,616 4.1668 1.59%
2023-12-19 0 4.400 4.400 4.440 4.300 4.450 132,200 581,426 4.3981 4.115 4.115 4.152 4.021 4.161 141,367 4.1129 1.85%
2023-12-18 0 4.320 4.300 4.400 4.200 4.500 138,000 597,040 4.3264 4.040 4.021 4.115 3.928 4.208 147,569 4.0458 2.86%
2023-12-15 0 4.200 4.200 4.210 4.160 4.210 94,000 393,120 4.1821 3.928 3.928 3.937 3.890 3.937 100,518 3.9109 4.74%
2023-12-14 0 4.010 4.000 4.150 3.860 4.100 54,000 216,730 4.0135 3.750 3.741 3.881 3.610 3.834 57,744 3.7533 4.16%
2023-12-13 0 3.850 3.850 4.050 3.830 4.010 21,000 80,790 3.8471 3.600 3.600 3.787 3.582 3.750 22,456 3.5977 -4.94%
2023-12-12 0 4.050 4.000 4.050 3.740 4.100 210,000 852,790 4.0609 3.787 3.741 3.787 3.497 3.834 224,561 3.7976 3.85%
2023-12-11 0 3.900 3.900 3.910 3.830 3.910 89,000 344,320 3.8688 3.647 3.647 3.656 3.582 3.656 95,171 3.6179 2.63%
2023-12-08 0 3.800 3.520 3.800 - - 0 0 - 3.554 3.292 3.554 - - 0 - 0.00%
2023-12-07 0 3.800 3.580 3.850 3.800 3.910 18,000 70,050 3.8917 3.554 3.348 3.600 3.554 3.656 19,248 3.6393 4.68%
2023-12-06 0 3.630 3.630 3.780 3.620 3.630 26,000 94,180 3.6223 3.395 3.395 3.535 3.385 3.395 27,803 3.3874 2.25%
2023-12-05 0 3.550 3.500 3.600 3.550 3.710 19,001 68,903 3.6263 3.320 3.273 3.367 3.320 3.469 20,319 3.3911 -7.07%
2023-12-04 0 3.820 3.700 3.820 3.820 3.870 3,000 11,590 3.8633 3.572 3.460 3.572 3.572 3.619 3,208 3.6128 0.00%
2023-12-01 0 3.820 3.630 3.840 3.400 3.910 29,000 108,330 3.7355 3.572 3.395 3.591 3.180 3.656 31,011 3.4933 4.37%
2023-11-30 0 3.660 3.500 3.660 3.660 3.660 17,010 62,257 3.6600 3.423 3.273 3.423 3.423 3.423 18,189 3.4227 0.27%
2023-11-29 0 3.650 3.650 3.690 3.560 3.910 152,000 565,040 3.7174 3.413 3.413 3.451 3.329 3.656 162,540 3.4763 2.53%
2023-11-28 0 3.560 3.560 3.690 3.560 3.650 33,000 120,190 3.6421 3.329 3.329 3.451 3.329 3.413 35,288 3.4060 -2.73%
2023-11-27 0 3.660 3.650 3.780 3.510 3.660 35,000 126,390 3.6111 3.423 3.413 3.535 3.282 3.423 37,427 3.3770 2.23%
2023-11-24 0 3.580 3.570 3.790 3.520 3.580 16,000 56,980 3.5613 3.348 3.339 3.544 3.292 3.348 17,109 3.3303 -5.04%
2023-11-23 0 3.770 3.500 3.790 - - 0 0 - 3.526 3.273 3.544 - - 0 - 0.00%
2023-11-22 0 3.770 3.470 3.770 - - 0 0 - 3.526 3.245 3.526 - - 0 - 0.00%
2023-11-21 0 3.770 3.570 3.770 3.770 3.770 5,000 18,850 3.7700 3.526 3.339 3.526 3.526 3.526 5,347 3.5255 -0.26%
2023-11-20 0 3.780 3.520 3.780 3.120 3.840 68,000 244,700 3.5985 3.535 3.292 3.535 2.918 3.591 72,715 3.3652 3.85%
2023-11-17 0 3.640 3.520 3.640 - - 0 0 - 3.404 3.292 3.404 - - 0 - 0.00%
2023-11-16 0 3.640 3.640 3.750 3.510 3.930 14,000 52,930 3.7807 3.404 3.404 3.507 3.282 3.675 14,971 3.5356 -1.62%
2023-11-15 0 3.700 3.520 3.740 3.700 3.720 9,000 33,320 3.7022 3.460 3.292 3.497 3.460 3.479 9,624 3.4622 3.93%
2023-11-14 0 3.560 3.560 3.650 3.550 3.590 37,000 131,750 3.5608 3.329 3.329 3.413 3.320 3.357 39,566 3.3299 -2.20%
2023-11-13 0 3.640 3.640 3.700 3.580 3.640 37,000 133,400 3.6054 3.404 3.404 3.460 3.348 3.404 39,566 3.3716 -1.36%
2023-11-10 0 3.690 3.560 3.700 3.690 3.700 6,000 22,130 3.6883 3.451 3.329 3.460 3.451 3.460 6,416 3.4492 1.10%
2023-11-09 0 3.650 3.560 3.790 - - 0 0 - 3.413 3.329 3.544 - - 0 - 0.00%
2023-11-08 0 3.650 3.570 3.730 3.650 3.650 8,000 28,800 3.6000 3.413 3.339 3.488 3.413 3.413 8,555 3.3666 0.00%
2023-11-07 0 3.650 3.660 3.700 3.650 3.730 57,000 210,800 3.6982 3.413 3.423 3.460 3.413 3.488 60,952 3.4584 -2.14%
2023-11-06 0 3.730 3.710 3.830 3.680 3.850 146,000 548,050 3.7538 3.488 3.469 3.582 3.441 3.600 156,123 3.5104 -3.12%
2023-11-03 0 3.850 3.770 3.850 3.710 3.870 21,000 80,750 3.8452 3.600 3.526 3.600 3.469 3.619 22,456 3.5959 -1.28%
2023-11-02 0 3.900 3.700 3.900 3.640 4.040 155,000 585,230 3.7757 3.647 3.460 3.647 3.404 3.778 165,748 3.5309 5.98%
2023-11-01 0 3.680 3.680 3.810 3.670 4.400 444,000 1,795,710 4.0444 3.441 3.441 3.563 3.432 4.115 474,786 3.7821 -0.54%
2023-10-31 0 3.700 3.700 3.710 3.580 3.930 174,000 656,610 3.7736 3.460 3.460 3.469 3.348 3.675 186,065 3.5289 -6.09%
2023-10-30 0 3.940 3.940 3.960 3.940 4.080 28,989 115,300 3.9774 3.685 3.685 3.703 3.685 3.815 30,999 3.7195 -0.51%
2023-10-27 0 3.960 3.960 4.000 3.940 3.990 95,000 376,830 3.9666 3.703 3.703 3.741 3.685 3.731 101,587 3.7094 0.00%
2023-10-26 0 3.960 3.910 4.070 3.960 4.110 63,000 250,970 3.9837 3.703 3.656 3.806 3.703 3.843 67,368 3.7253 -3.65%
2023-10-25 0 4.110 4.010 4.110 4.090 4.120 25,000 102,660 4.1064 3.843 3.750 3.843 3.825 3.853 26,733 3.8401 1.48%
2023-10-24 0 4.050 4.060 4.110 3.980 4.330 133,000 549,440 4.1311 3.787 3.797 3.843 3.722 4.049 142,222 3.8633 1.76%
2023-10-20 0 3.980 3.980 4.100 3.980 4.000 47,663 190,120 3.9888 3.722 3.722 3.834 3.722 3.741 50,968 3.7302 -1.97%
2023-10-19 0 4.060 4.060 4.110 3.980 4.120 25,000 100,850 4.0340 3.797 3.797 3.843 3.722 3.853 26,733 3.7724 -1.22%
2023-10-18 0 4.110 4.060 4.110 3.960 4.120 8,000 32,120 4.0150 3.843 3.797 3.843 3.703 3.853 8,555 3.7547 -0.72%
2023-10-17 0 4.140 4.030 4.170 4.010 4.180 60,000 245,940 4.0990 3.872 3.769 3.900 3.750 3.909 64,160 3.8332 2.99%
2023-10-16 0 4.020 4.020 4.180 3.900 4.490 273,000 1,155,650 4.2332 3.759 3.759 3.909 3.647 4.199 291,930 3.9587 1.77%
2023-10-13 0 3.950 4.060 4.070 3.930 4.060 41,000 164,590 4.0144 3.694 3.797 3.806 3.675 3.797 43,843 3.7541 -1.99%
2023-10-12 0 4.030 4.150 4.160 3.870 4.180 62,000 249,600 4.0258 3.769 3.881 3.890 3.619 3.909 66,299 3.7648 -2.66%
2023-10-11 0 4.140 3.950 4.140 3.900 4.140 41,000 166,340 4.0571 3.872 3.694 3.872 3.647 3.872 43,843 3.7940 1.97%
2023-10-10 0 4.060 4.050 4.150 4.060 4.280 36,000 148,470 4.1242 3.797 3.787 3.881 3.797 4.002 38,496 3.8567 -5.14%
2023-10-09 0 4.280 4.250 4.280 4.250 4.350 59,000 253,270 4.2927 4.002 3.974 4.002 3.974 4.068 63,091 4.0144 -1.61%
2023-10-06 0 4.350 4.220 4.350 4.200 4.450 19,000 80,440 4.2337 4.068 3.946 4.068 3.928 4.161 20,317 3.9592 3.08%
2023-10-05 0 4.220 4.020 4.220 4.210 4.220 27,403 115,285 4.2070 3.946 3.759 3.946 3.937 3.946 29,303 3.9342 0.00%
2023-10-04 0 4.220 3.920 4.230 - - 0 0 - 3.946 3.666 3.956 - - 0 - -0.47%
2023-10-03 0 4.240 4.080 4.250 4.240 4.250 7,000 29,740 4.2486 3.965 3.815 3.974 3.965 3.974 7,485 3.9731 -2.08%
2023-09-29 0 4.330 4.330 4.360 4.130 4.600 102,000 435,300 4.2676 4.049 4.049 4.077 3.862 4.302 109,073 3.9909 -3.78%
2023-09-28 0 4.500 4.500 4.550 4.020 4.500 556,000 2,343,150 4.2143 4.208 4.208 4.255 3.759 4.208 594,552 3.9410 10.84%
2023-09-27 0 4.060 4.060 4.220 3.940 4.390 222,000 917,230 4.1317 3.797 3.797 3.946 3.685 4.105 237,393 3.8638 0.25%
2023-09-26 0 4.050 4.050 4.080 3.880 4.050 154,000 610,600 3.9649 3.787 3.787 3.815 3.628 3.787 164,678 3.7078 1.25%
2023-09-25 0 4.000 3.980 4.040 3.800 4.190 437,000 1,716,050 3.9269 3.741 3.722 3.778 3.554 3.918 467,301 3.6723 0.50%
2023-09-22 0 3.980 3.910 3.980 3.720 4.800 2,809,680 12,225,566 4.3512 3.722 3.656 3.722 3.479 4.489 3,004,500 4.0691 1.79%
2023-09-21 0 3.910 3.800 3.930 3.630 4.180 285,700 1,113,895 3.8988 3.656 3.554 3.675 3.395 3.909 305,510 3.6460 2.89%
2023-09-20 0 3.800 3.800 3.860 3.800 3.920 37,000 142,330 3.8468 3.554 3.554 3.610 3.554 3.666 39,566 3.5973 0.00%
2023-09-19 0 3.800 3.800 3.830 3.660 3.900 380,284 1,437,543 3.7802 3.554 3.554 3.582 3.423 3.647 406,652 3.5351 3.54%
2023-09-18 0 3.670 3.660 3.770 3.660 3.910 721,000 2,712,250 3.7618 3.432 3.423 3.526 3.423 3.656 770,993 3.5179 -7.56%
2023-09-15 0 3.970 3.970 4.000 3.900 4.400 829,000 3,408,520 4.1116 3.713 3.713 3.741 3.647 4.115 886,482 3.8450 -2.46%
2023-09-14 0 4.070 4.020 4.100 3.830 4.930 2,163,756 9,670,968 4.4695 3.806 3.759 3.834 3.582 4.610 2,313,789 4.1797 0.25%
2023-09-13 0 4.060 4.060 4.200 3.850 4.700 1,347,000 5,811,090 4.3141 3.797 3.797 3.928 3.600 4.395 1,440,400 4.0344 -5.58%
2023-09-12 0 4.300 4.260 4.300 3.750 4.900 3,588,000 15,553,120 4.3348 4.021 3.984 4.021 3.507 4.582 3,836,788 4.0537 12.27%
2023-09-11 0 3.830 3.830 3.850 3.530 4.000 1,943,000 7,390,140 3.8035 3.582 3.582 3.600 3.301 3.741 2,077,726 3.5568 10.06%
2023-09-07 0 3.480 3.250 3.480 2.900 3.600 1,866,000 6,329,070 3.3918 3.254 3.039 3.254 2.712 3.367 1,995,386 3.1719 20.00%
2023-09-06 0 2.900 2.900 3.040 2.790 2.990 14,687 43,334 2.9505 2.712 2.712 2.843 2.609 2.796 15,705 2.7592 -6.45%
2023-09-05 0 3.100 3.000 3.140 2.990 3.100 24,000 72,220 3.0092 2.899 2.805 2.936 2.796 2.899 25,664 2.8140 -1.59%
2023-09-04 0 3.150 3.050 3.150 3.050 3.160 61,586 189,327 3.0742 2.946 2.852 2.946 2.852 2.955 65,856 2.8748 3.28%
2023-08-31 0 3.050 3.050 3.080 3.010 3.080 80,586 245,718 3.0491 2.852 2.852 2.880 2.815 2.880 86,174 2.8514 -1.93%
2023-08-30 0 3.110 3.060 3.120 3.050 3.180 176,000 542,440 3.0820 2.908 2.862 2.918 2.852 2.974 188,204 2.8822 -1.89%
2023-08-29 0 3.170 3.110 3.170 2.800 3.180 353,000 1,072,430 3.0380 2.964 2.908 2.964 2.618 2.974 377,477 2.8410 13.21%
2023-08-28 0 2.800 2.760 2.800 2.610 2.800 28,000 77,020 2.7507 2.618 2.581 2.618 2.441 2.618 29,941 2.5724 -1.75%
2023-08-25 0 2.850 2.790 2.850 2.700 2.850 27,486 76,681 2.7898 2.665 2.609 2.665 2.525 2.665 29,392 2.6089 1.79%
2023-08-24 0 2.800 2.730 2.800 2.800 2.800 1,596 4,391 2.7513 2.618 2.553 2.618 2.618 2.618 1,707 2.5729 -0.71%
2023-08-23 0 2.820 2.750 2.850 2.780 2.820 16,000 44,890 2.8056 2.637 2.572 2.665 2.600 2.637 17,109 2.6237 3.68%
2023-08-22 0 2.720 2.680 2.750 2.680 2.680 5,000 13,400 2.6800 2.544 2.506 2.572 2.506 2.506 5,347 2.5062 0.00%
2023-08-21 0 2.720 2.630 2.720 2.720 2.720 5,000 13,600 2.7200 2.544 2.459 2.544 2.544 2.544 5,347 2.5436 -1.09%
2023-08-18 0 2.750 2.610 2.800 2.610 2.810 35,000 94,280 2.6937 2.572 2.441 2.618 2.441 2.628 37,427 2.5190 0.00%
2023-08-17 0 2.750 2.750 2.890 2.750 2.900 11,000 30,850 2.8045 2.572 2.572 2.703 2.572 2.712 11,763 2.6227 -5.17%
2023-08-16 0 2.900 2.930 2.950 2.850 2.930 19,000 54,520 2.8695 2.712 2.740 2.759 2.665 2.740 20,317 2.6834 -1.02%
2023-08-15 0 2.930 2.920 2.940 2.890 2.930 21,000 61,230 2.9157 2.740 2.731 2.749 2.703 2.740 22,456 2.7267 -0.68%
2023-08-14 0 2.950 2.910 2.960 2.760 2.980 32,000 93,390 2.9184 2.759 2.721 2.768 2.581 2.787 34,219 2.7292 2.43%
2023-08-11 0 2.880 2.840 2.890 2.800 2.990 139,000 398,200 2.8647 2.693 2.656 2.703 2.618 2.796 148,638 2.6790 1.77%
2023-08-10 0 2.830 2.700 2.840 2.650 2.890 62,000 172,800 2.7871 2.646 2.525 2.656 2.478 2.703 66,299 2.6064 1.43%
2023-08-09 0 2.790 2.670 2.790 2.560 2.820 222,000 592,060 2.6669 2.609 2.497 2.609 2.394 2.637 237,393 2.4940 -1.06%
2023-08-08 0 2.820 2.700 2.820 2.700 2.830 164,000 459,480 2.8017 2.637 2.525 2.637 2.525 2.646 175,372 2.6200 4.44%
2023-08-07 0 2.700 2.510 2.730 2.510 2.700 64,000 166,010 2.5939 2.525 2.347 2.553 2.347 2.525 68,438 2.4257 3.45%
2023-08-04 0 2.610 2.510 2.620 2.500 2.610 19,003 48,237 2.5384 2.441 2.347 2.450 2.338 2.441 20,321 2.3738 0.77%
2023-08-03 0 2.590 2.510 2.590 2.500 2.590 37,000 93,920 2.5384 2.422 2.347 2.422 2.338 2.422 39,566 2.3738 -0.38%
2023-08-02 0 2.600 2.520 2.590 2.550 2.650 32,000 83,190 2.5997 2.431 2.357 2.422 2.385 2.478 34,219 2.4311 0.39%
2023-08-01 0 2.590 2.500 2.590 2.520 2.690 38,519 99,004 2.5703 2.422 2.338 2.422 2.357 2.516 41,190 2.4036 -3.72%
2023-07-31 0 2.690 2.580 2.690 2.560 2.690 25,000 64,740 2.5896 2.516 2.413 2.516 2.394 2.516 26,733 2.4217 4.67%
2023-07-28 0 2.570 2.480 2.590 2.550 2.580 9,000 23,030 2.5589 2.403 2.319 2.422 2.385 2.413 9,624 2.3930 -1.15%
2023-07-27 0 2.600 2.550 2.600 2.600 2.600 3,632 9,443 2.5999 2.431 2.385 2.431 2.431 2.431 3,884 2.4314 0.00%
2023-07-26 0 2.600 2.560 2.650 2.520 2.600 45,000 116,320 2.5849 2.431 2.394 2.478 2.357 2.431 48,120 2.4173 3.17%
2023-07-25 0 2.520 2.420 2.520 2.450 2.460 21,000 51,570 2.4557 2.357 2.263 2.357 2.291 2.300 22,456 2.2965 0.00%
2023-07-24 0 2.520 2.470 2.520 2.540 2.540 3,000 7,620 2.5400 2.357 2.310 2.357 2.375 2.375 3,208 2.3753 -0.79%
2023-07-21 0 2.540 2.410 2.540 2.420 2.540 37,672 92,882 2.4655 2.375 2.254 2.375 2.263 2.375 40,284 2.3057 -0.39%
2023-07-20 0 2.550 2.430 2.550 2.420 2.550 48,000 118,990 2.4790 2.385 2.272 2.385 2.263 2.385 51,328 2.3182 0.00%
2023-07-19 0 2.550 2.480 2.550 2.500 2.580 56,680 143,324 2.5287 2.385 2.319 2.385 2.338 2.413 60,610 2.3647 -1.16%
2023-07-18 0 2.580 2.560 2.590 2.550 2.580 43,000 110,140 2.5614 2.413 2.394 2.422 2.385 2.413 45,982 2.3953 0.39%
2023-07-14 0 2.570 2.570 2.600 2.550 2.600 7,000 18,060 2.5800 2.403 2.403 2.431 2.385 2.431 7,485 2.4127 0.78%
2023-07-13 0 2.550 2.550 2.590 2.550 2.610 36,000 92,490 2.5692 2.385 2.385 2.422 2.385 2.441 38,496 2.4026 -3.04%
2023-07-12 0 2.630 2.560 2.630 2.540 2.640 30,000 77,500 2.5833 2.459 2.394 2.459 2.375 2.469 32,080 2.4158 3.14%
2023-07-11 0 2.550 2.500 2.550 2.540 2.550 31,334 80,034 2.5542 2.385 2.338 2.385 2.375 2.385 33,507 2.3886 -1.16%
2023-07-10 0 2.580 2.520 2.580 2.510 2.600 246,000 642,990 2.6138 2.413 2.357 2.413 2.347 2.431 263,057 2.4443 -2.27%
2023-07-07 0 2.640 2.640 2.680 2.640 2.640 8,604 22,684 2.6364 2.469 2.469 2.506 2.469 2.469 9,201 2.4655 0.00%
2023-07-06 0 2.640 2.600 2.640 2.640 2.690 92,000 243,870 2.6508 2.469 2.431 2.469 2.469 2.516 98,379 2.4789 -2.94%
2023-07-05 0 2.720 2.680 2.720 2.650 2.740 27,000 72,490 2.6848 2.544 2.506 2.544 2.478 2.562 28,872 2.5107 1.49%
2023-07-04 0 2.680 2.650 2.680 2.630 2.680 118,000 312,160 2.6454 2.506 2.478 2.506 2.459 2.506 126,182 2.4739 -3.60%
2023-07-03 0 2.780 2.680 2.780 2.670 2.920 149,000 403,010 2.7048 2.600 2.506 2.600 2.497 2.731 159,331 2.5294 -6.08%
2023-06-30 0 2.960 2.950 3.040 2.850 3.190 263,000 805,320 3.0621 2.768 2.759 2.843 2.665 2.983 281,236 2.8635 4.23%
2023-06-29 0 2.840 2.830 2.840 2.500 2.860 356,000 959,880 2.6963 2.656 2.646 2.656 2.338 2.675 380,685 2.5215 10.08%
2023-06-28 0 2.580 2.510 2.580 2.480 2.580 69,000 173,060 2.5081 2.413 2.347 2.413 2.319 2.413 73,784 2.3455 3.20%
2023-06-27 0 2.500 2.500 2.570 2.500 2.500 8,000 20,000 2.5000 2.338 2.338 2.403 2.338 2.338 8,555 2.3379 0.00%
2023-06-26 0 2.500 2.500 2.570 2.450 2.580 78,394 197,387 2.5179 2.338 2.338 2.403 2.291 2.413 83,830 2.3546 -1.57%
2023-06-23 0 2.540 2.510 2.540 2.540 2.550 11,000 28,040 2.5491 2.375 2.347 2.375 2.375 2.385 11,763 2.3838 -0.39%
2023-06-21 0 2.550 2.550 2.600 2.550 2.600 66,088 169,330 2.5622 2.385 2.385 2.431 2.385 2.431 70,670 2.3961 -3.04%
2023-06-20 0 2.630 2.560 2.640 2.540 2.710 170,000 439,660 2.5862 2.459 2.394 2.469 2.375 2.534 181,788 2.4185 -3.31%
2023-06-19 0 2.720 2.720 2.760 2.660 2.820 35,000 95,940 2.7411 2.544 2.544 2.581 2.488 2.637 37,427 2.5634 2.26%
2023-06-16 0 2.660 2.610 2.670 2.590 2.660 126,000 331,410 2.6302 2.488 2.441 2.497 2.422 2.488 134,737 2.4597 2.70%
2023-06-15 0 2.590 2.590 2.600 2.560 2.630 108,795 282,077 2.5927 2.422 2.422 2.431 2.394 2.459 116,339 2.4246 -3.36%
2023-06-14 0 2.680 2.550 2.680 2.500 2.680 99,000 255,590 2.5817 2.506 2.385 2.506 2.338 2.506 105,865 2.4143 3.08%
2023-06-13 0 2.600 2.550 2.590 2.530 2.700 53,000 138,010 2.6040 2.431 2.385 2.422 2.366 2.525 56,675 2.4351 -3.70%
2023-06-12 0 2.700 2.700 2.710 2.520 2.710 86,064 224,169 2.6047 2.525 2.525 2.534 2.357 2.534 92,032 2.4358 0.37%
2023-06-09 0 2.690 2.640 2.690 2.600 2.750 118,011 312,659 2.6494 2.516 2.469 2.516 2.431 2.572 126,194 2.4776 3.07%
2023-06-08 0 2.610 2.610 2.690 2.500 2.810 181,000 482,290 2.6646 2.441 2.441 2.516 2.338 2.628 193,550 2.4918 1.16%
2023-06-07 0 2.580 2.580 2.590 2.430 2.680 191,427 492,416 2.5723 2.413 2.413 2.422 2.272 2.506 204,700 2.4055 5.74%
2023-06-06 0 2.440 2.440 2.490 2.400 2.590 283,000 697,860 2.4659 2.282 2.282 2.329 2.244 2.422 302,623 2.3060 -5.79%
2023-06-05 0 2.590 2.520 2.590 2.520 2.650 125,000 320,680 2.5654 2.422 2.357 2.422 2.357 2.478 133,667 2.3991 -2.26%
2023-06-02 0 2.650 2.660 2.690 2.510 2.780 200,791 528,637 2.6328 2.478 2.488 2.516 2.347 2.600 214,714 2.4621 5.58%
2023-06-01 0 2.510 2.510 2.580 2.500 2.940 185,303 509,896 2.7517 2.347 2.347 2.413 2.338 2.749 198,152 2.5733 -6.34%
2023-05-31 0 2.680 2.680 2.780 2.350 2.820 415,366 1,093,193 2.6319 2.506 2.506 2.600 2.198 2.637 444,167 2.4612 7.20%
2023-05-30 0 2.500 2.500 2.510 2.450 2.800 509,414 1,304,830 2.5614 2.338 2.338 2.347 2.291 2.618 544,736 2.3953 -8.42%
2023-05-29 0 2.730 2.730 2.820 2.560 3.200 962,033 2,777,039 2.8866 2.553 2.553 2.637 2.394 2.993 1,028,739 2.6995 -14.95%
2023-05-25 0 3.210 3.210 3.270 3.130 3.740 3,544,610 12,010,339 3.3883 3.002 3.002 3.058 2.927 3.497 3,790,389 3.1686

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top