Broncus Holding Corporation: O

Exchange Code Listed Last trade Delisted
HK Main 02216  2021-09-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 2.380 2.380 2.400 2.360 2.450 108,000 256,335 2.3735 2.380 2.380 2.400 2.360 2.450 108,000 2.3735 0.42%
2025-12-30 0 2.370 2.340 2.370 2.280 2.420 535,000 1,266,670 2.3676 2.370 2.340 2.370 2.280 2.420 535,000 2.3676 3.95%
2025-12-29 0 2.280 2.280 2.290 2.250 2.330 678,880 1,548,389 2.2808 2.280 2.280 2.290 2.250 2.330 678,880 2.2808 1.33%
2025-12-24 0 2.250 2.200 2.250 2.110 2.330 986,564 2,221,413 2.2517 2.250 2.200 2.250 2.110 2.330 986,564 2.2517 3.21%
2025-12-23 0 2.180 2.110 2.180 2.080 2.180 650,500 1,383,705 2.1271 2.180 2.110 2.180 2.080 2.180 650,500 2.1271 -0.91%
2025-12-22 0 2.200 2.160 2.200 2.160 2.250 411,000 900,990 2.1922 2.200 2.160 2.200 2.160 2.250 411,000 2.1922 -2.22%
2025-12-19 0 2.250 2.210 2.250 2.150 2.340 490,500 1,107,875 2.2587 2.250 2.210 2.250 2.150 2.340 490,500 2.2587 0.00%
2025-12-18 0 2.250 2.200 2.250 2.150 2.330 743,500 1,650,535 2.2200 2.250 2.200 2.250 2.150 2.330 743,500 2.2200 -0.88%
2025-12-17 0 2.270 2.240 2.270 2.240 2.400 1,154,000 2,625,075 2.2748 2.270 2.240 2.270 2.240 2.400 1,154,000 2.2748 -5.42%
2025-12-16 0 2.400 2.350 2.400 2.290 2.440 752,000 1,765,520 2.3478 2.400 2.350 2.400 2.290 2.440 752,000 2.3478 -1.64%
2025-12-15 0 2.440 2.410 2.440 2.410 2.470 88,500 215,470 2.4347 2.440 2.410 2.440 2.410 2.470 88,500 2.4347 -1.21%
2025-12-12 0 2.470 2.450 2.470 2.460 2.490 168,500 417,265 2.4764 2.470 2.450 2.470 2.460 2.490 168,500 2.4764 1.23%
2025-12-11 0 2.440 2.440 2.460 2.440 2.500 72,500 178,085 2.4563 2.440 2.440 2.460 2.440 2.500 72,500 2.4563 -0.81%
2025-12-10 0 2.460 2.440 2.460 2.380 2.480 245,000 597,240 2.4377 2.460 2.440 2.460 2.380 2.480 245,000 2.4377 2.07%
2025-12-09 0 2.410 2.390 2.410 2.400 2.500 188,000 455,450 2.4226 2.410 2.390 2.410 2.400 2.500 188,000 2.4226 -1.63%
2025-12-08 0 2.450 2.410 2.450 2.380 2.460 466,000 1,127,825 2.4202 2.450 2.410 2.450 2.380 2.460 466,000 2.4202 -2.00%
2025-12-05 0 2.500 2.460 2.500 2.430 2.520 355,500 877,495 2.4683 2.500 2.460 2.500 2.430 2.520 355,500 2.4683 0.00%
2025-12-04 0 2.500 2.430 2.500 2.390 2.510 368,000 904,115 2.4568 2.500 2.430 2.500 2.390 2.510 368,000 2.4568 1.63%
2025-12-03 0 2.460 2.460 2.470 2.350 2.470 485,500 1,165,470 2.4006 2.460 2.460 2.470 2.350 2.470 485,500 2.4006 -1.60%
2025-12-02 0 2.500 2.430 2.500 2.420 2.500 360,500 892,020 2.4744 2.500 2.430 2.500 2.420 2.500 360,500 2.4744 2.04%
2025-12-01 0 2.450 2.450 2.500 2.420 2.490 476,500 1,170,785 2.4571 2.450 2.450 2.500 2.420 2.490 476,500 2.4571 -1.61%
2025-11-28 0 2.490 2.490 2.520 2.480 2.650 278,000 701,630 2.5238 2.490 2.490 2.520 2.480 2.650 278,000 2.5238 -2.35%
2025-11-27 0 2.550 2.490 2.550 2.460 2.550 374,000 937,515 2.5067 2.550 2.490 2.550 2.460 2.550 374,000 2.5067 0.39%
2025-11-26 0 2.540 2.420 2.540 2.420 2.540 148,000 367,740 2.4847 2.540 2.420 2.540 2.420 2.540 148,000 2.4847 2.83%
2025-11-25 0 2.470 2.460 2.540 2.420 2.500 310,000 763,395 2.4626 2.470 2.460 2.540 2.420 2.500 310,000 2.4626 -0.80%
2025-11-24 0 2.490 2.420 2.490 2.410 2.550 661,000 1,632,075 2.4691 2.490 2.420 2.490 2.410 2.550 661,000 2.4691 -1.97%
2025-11-21 0 2.540 2.460 2.560 2.380 2.550 652,500 1,600,970 2.4536 2.540 2.460 2.560 2.380 2.550 652,500 2.4536 -4.15%
2025-11-20 0 2.650 2.650 2.690 2.500 2.650 220,500 563,995 2.5578 2.650 2.650 2.690 2.500 2.650 220,500 2.5578 1.53%
2025-11-19 0 2.610 2.550 2.610 2.510 2.610 413,500 1,060,810 2.5654 2.610 2.550 2.610 2.510 2.610 413,500 2.5654 0.00%
2025-11-18 0 2.610 2.590 2.610 2.610 2.700 507,500 1,352,465 2.6650 2.610 2.590 2.610 2.610 2.700 507,500 2.6650 -2.97%
2025-11-17 0 2.690 2.690 2.720 2.550 2.710 617,500 1,629,150 2.6383 2.690 2.690 2.720 2.550 2.710 617,500 2.6383 0.00%
2025-11-14 0 2.690 2.650 2.690 2.600 2.750 1,969,500 5,287,595 2.6847 2.690 2.650 2.690 2.600 2.750 1,969,500 2.6847 -1.82%
2025-11-13 0 2.740 2.700 2.740 2.600 2.750 536,000 1,439,235 2.6851 2.740 2.700 2.740 2.600 2.750 536,000 2.6851 4.98%
2025-11-12 0 2.610 2.610 2.620 2.550 2.650 206,000 539,810 2.6204 2.610 2.610 2.620 2.550 2.650 206,000 2.6204 1.95%
2025-11-11 0 2.560 2.540 2.560 2.530 2.630 329,500 854,865 2.5944 2.560 2.540 2.560 2.530 2.630 329,500 2.5944 -0.78%
2025-11-10 0 2.580 2.580 2.600 2.550 2.640 234,000 603,790 2.5803 2.580 2.580 2.600 2.550 2.640 234,000 2.5803 2.79%
2025-11-07 0 2.510 2.510 2.530 2.500 2.690 344,000 905,370 2.6319 2.510 2.510 2.530 2.500 2.690 344,000 2.6319 -3.83%
2025-11-06 0 2.610 2.580 2.610 2.510 2.610 781,000 2,007,570 2.5705 2.610 2.580 2.610 2.510 2.610 781,000 2.5705 1.56%
2025-11-05 0 2.570 2.570 2.610 2.450 2.600 1,019,500 2,564,650 2.5156 2.570 2.570 2.610 2.450 2.600 1,019,500 2.5156 3.63%
2025-11-04 0 2.480 2.480 2.510 2.390 2.560 2,312,000 5,706,630 2.4683 2.480 2.480 2.510 2.390 2.560 2,312,000 2.4683 -3.88%
2025-11-03 0 2.580 2.580 2.600 2.500 2.710 1,008,500 2,592,045 2.5702 2.580 2.580 2.600 2.500 2.710 1,008,500 2.5702 0.78%
2025-10-31 0 2.560 2.550 2.560 2.530 2.650 1,657,500 4,290,535 2.5886 2.560 2.550 2.560 2.530 2.650 1,657,500 2.5886 -2.66%
2025-10-30 0 2.630 2.630 2.650 2.600 2.740 1,317,000 3,492,510 2.6519 2.630 2.630 2.650 2.600 2.740 1,317,000 2.6519 -1.50%
2025-10-28 0 2.670 2.670 2.700 2.630 2.740 1,054,500 2,820,985 2.6752 2.670 2.670 2.700 2.630 2.740 1,054,500 2.6752 -2.20%
2025-10-27 0 2.730 2.710 2.730 2.680 2.780 554,000 1,504,645 2.7160 2.730 2.710 2.730 2.680 2.780 554,000 2.7160 1.11%
2025-10-24 0 2.700 2.700 2.720 2.700 2.810 989,500 2,702,670 2.7313 2.700 2.700 2.720 2.700 2.810 989,500 2.7313 -2.88%
2025-10-23 0 2.780 2.780 2.810 2.720 2.830 1,923,000 5,353,455 2.7839 2.780 2.780 2.810 2.720 2.830 1,923,000 2.7839 -0.71%
2025-10-22 0 2.800 2.800 2.830 2.790 2.910 744,000 2,096,605 2.8180 2.800 2.800 2.830 2.790 2.910 744,000 2.8180 -3.78%
2025-10-21 0 2.910 2.910 2.950 2.830 2.980 1,792,000 5,223,015 2.9146 2.910 2.910 2.950 2.830 2.980 1,792,000 2.9146 2.46%
2025-10-20 0 2.840 2.840 2.870 2.830 2.910 1,676,500 4,790,100 2.8572 2.840 2.840 2.870 2.830 2.910 1,676,500 2.8572 0.35%
2025-10-17 0 2.830 2.830 2.840 2.810 2.910 1,501,000 4,288,415 2.8570 2.830 2.830 2.840 2.810 2.910 1,501,000 2.8570 -2.75%
2025-10-16 0 2.910 2.900 2.910 2.870 3.030 1,547,500 4,532,610 2.9290 2.910 2.900 2.910 2.870 3.030 1,547,500 2.9290 -2.68%
2025-10-15 0 2.990 2.980 2.990 2.930 3.010 1,083,500 3,216,165 2.9683 2.990 2.980 2.990 2.930 3.010 1,083,500 2.9683 0.67%
2025-10-14 0 2.970 2.970 2.980 2.930 3.300 3,484,500 10,561,550 3.0310 2.970 2.970 2.980 2.930 3.300 3,484,500 3.0310 -9.17%
2025-10-13 0 3.270 3.270 3.280 3.000 3.370 4,357,500 13,935,070 3.1980 3.270 3.270 3.280 3.000 3.370 4,357,500 3.1980 6.51%
2025-10-10 0 3.070 3.070 3.100 3.010 3.240 2,634,500 8,197,115 3.1114 3.070 3.070 3.100 3.010 3.240 2,634,500 3.1114 0.33%
2025-10-09 0 3.060 3.060 3.070 3.020 3.230 2,554,000 7,864,480 3.0793 3.060 3.060 3.070 3.020 3.230 2,554,000 3.0793 -6.71%
2025-10-08 0 3.280 3.210 3.280 3.150 3.290 960,500 3,074,685 3.2011 3.280 3.210 3.280 3.150 3.290 960,500 3.2011 1.23%
2025-10-06 0 3.240 3.220 3.240 3.200 3.370 954,000 3,112,522 3.2626 3.240 3.220 3.240 3.200 3.370 954,000 3.2626 -3.57%
2025-10-03 0 3.360 3.360 3.390 3.300 3.500 2,275,500 7,666,359 3.3691 3.360 3.360 3.390 3.300 3.500 2,275,500 3.3691 0.30%
2025-10-02 0 3.350 3.350 3.380 3.150 3.400 2,994,000 9,737,360 3.2523 3.350 3.350 3.380 3.150 3.400 2,994,000 3.2523 3.08%
2025-09-30 0 3.250 3.120 3.250 2.860 3.260 4,256,100 13,114,712 3.0814 3.250 3.120 3.250 2.860 3.260 4,256,100 3.0814 14.44%
2025-09-29 0 2.840 2.820 2.840 2.800 2.950 1,148,500 3,289,225 2.8639 2.840 2.820 2.840 2.800 2.950 1,148,500 2.8639 1.43%
2025-09-26 0 2.800 2.800 2.830 2.770 3.000 1,924,500 5,480,225 2.8476 2.800 2.800 2.830 2.770 3.000 1,924,500 2.8476 -2.78%
2025-09-25 0 2.880 2.880 2.920 2.870 2.920 996,500 2,879,295 2.8894 2.880 2.880 2.920 2.870 2.920 996,500 2.8894 -0.35%
2025-09-24 0 2.890 2.880 2.890 2.880 2.980 1,897,000 5,534,490 2.9175 2.890 2.880 2.890 2.880 2.980 1,897,000 2.9175 -3.02%
2025-09-23 0 2.980 2.980 3.000 2.920 3.140 2,041,000 6,046,880 2.9627 2.980 2.980 3.000 2.920 3.140 2,041,000 2.9627 -3.87%
2025-09-22 0 3.100 3.100 3.110 2.980 3.180 1,175,000 3,620,210 3.0810 3.100 3.100 3.110 2.980 3.180 1,175,000 3.0810 1.97%
2025-09-19 0 3.040 3.030 3.040 2.950 3.160 2,013,000 6,195,270 3.0776 3.040 3.030 3.040 2.950 3.160 2,013,000 3.0776 3.05%
2025-09-18 0 2.950 2.950 2.960 2.910 3.080 2,809,500 8,382,530 2.9836 2.950 2.950 2.960 2.910 3.080 2,809,500 2.9836 -3.59%
2025-09-17 0 3.060 3.060 3.070 3.030 3.150 2,051,340 6,302,895 3.0726 3.060 3.060 3.070 3.030 3.150 2,051,340 3.0726 -3.16%
2025-09-16 0 3.160 3.160 3.170 3.100 3.190 965,500 3,029,790 3.1381 3.160 3.160 3.170 3.100 3.190 965,500 3.1381 0.00%
2025-09-15 0 3.160 3.160 3.170 3.080 3.200 1,254,000 3,933,585 3.1368 3.160 3.160 3.170 3.080 3.200 1,254,000 3.1368 0.96%
2025-09-12 0 3.130 3.130 3.170 3.110 3.370 3,743,000 11,880,625 3.1741 3.130 3.130 3.170 3.110 3.370 3,743,000 3.1741 -6.85%
2025-09-11 0 3.360 3.250 3.360 3.160 3.370 1,771,500 5,738,600 3.2394 3.360 3.250 3.360 3.160 3.370 1,771,500 3.2394 0.00%
2025-09-10 0 3.360 3.360 3.370 3.290 3.690 3,527,000 11,885,985 3.3700 3.360 3.360 3.370 3.290 3.690 3,527,000 3.3700 -6.41%
2025-09-09 0 3.590 3.550 3.600 3.520 3.690 1,916,500 6,877,430 3.5885 3.590 3.550 3.600 3.520 3.690 1,916,500 3.5885 1.41%
2025-09-08 0 3.540 3.540 3.570 3.460 3.720 3,089,500 11,056,290 3.5787 3.540 3.540 3.570 3.460 3.720 3,089,500 3.5787 1.14%
2025-09-05 0 3.500 3.490 3.500 3.230 3.520 3,874,500 13,333,485 3.4413 3.500 3.490 3.500 3.230 3.520 3,874,500 3.4413 9.03%
2025-09-04 0 3.210 3.210 3.230 3.160 3.540 4,565,500 15,090,265 3.3053 3.210 3.210 3.230 3.160 3.540 4,565,500 3.3053 -4.75%
2025-09-03 0 3.370 3.350 3.370 3.260 3.380 2,212,000 7,363,970 3.3291 3.370 3.350 3.370 3.260 3.380 2,212,000 3.3291 3.69%
2025-09-02 0 3.250 3.250 3.270 3.150 3.320 2,337,280 7,564,884 3.2366 3.250 3.250 3.270 3.150 3.320 2,337,280 3.2366 1.88%
2025-09-01 0 3.190 3.180 3.190 2.980 3.220 3,646,000 11,401,215 3.1270 3.190 3.180 3.190 2.980 3.220 3,646,000 3.1270 7.41%
2025-08-29 0 2.970 2.970 3.010 2.740 3.050 5,144,000 15,148,845 2.9450 2.970 2.970 3.010 2.740 3.050 5,144,000 2.9450 0.34%
2025-08-28 0 2.960 2.960 2.990 2.840 3.040 4,111,500 12,060,010 2.9332 2.960 2.960 2.990 2.840 3.040 4,111,500 2.9332 -2.63%
2025-08-27 0 3.040 3.040 3.080 3.020 3.200 3,377,000 10,400,245 3.0797 3.040 3.040 3.080 3.020 3.200 3,377,000 3.0797 -3.80%
2025-08-26 0 3.160 3.160 3.170 3.100 3.230 2,014,500 6,331,220 3.1428 3.160 3.160 3.170 3.100 3.230 2,014,500 3.1428 -1.56%
2025-08-25 0 3.210 3.210 3.260 3.160 3.360 2,403,500 7,851,670 3.2668 3.210 3.210 3.260 3.160 3.360 2,403,500 3.2668 1.90%
2025-08-22 0 3.150 3.150 3.180 3.030 3.250 2,142,500 6,677,440 3.1167 3.150 3.150 3.180 3.030 3.250 2,142,500 3.1167 0.32%
2025-08-21 0 3.140 3.140 3.150 3.060 3.180 1,378,000 4,304,625 3.1238 3.140 3.140 3.150 3.060 3.180 1,378,000 3.1238 0.32%
2025-08-20 0 3.130 3.130 3.140 3.070 3.290 3,160,500 9,938,560 3.1446 3.130 3.130 3.140 3.070 3.290 3,160,500 3.1446 -4.86%
2025-08-19 0 3.290 3.270 3.290 3.250 3.700 4,153,500 14,446,950 3.4783 3.290 3.270 3.290 3.250 3.700 4,153,500 3.4783 -5.73%
2025-08-18 0 3.490 3.490 3.510 3.290 3.640 5,047,000 17,782,015 3.5233 3.490 3.490 3.510 3.290 3.640 5,047,000 3.5233 6.40%
2025-08-15 0 3.280 3.270 3.280 3.040 3.300 5,565,887 17,709,243 3.1817 3.280 3.270 3.280 3.040 3.300 5,565,887 3.1817 6.49%
2025-08-14 0 3.080 3.040 3.080 2.810 3.120 5,277,500 15,582,110 2.9526 3.080 3.040 3.080 2.810 3.120 5,277,500 2.9526 8.45%
2025-08-13 0 2.840 2.820 2.840 2.740 2.950 4,492,500 12,800,510 2.8493 2.840 2.820 2.840 2.740 2.950 4,492,500 2.8493 5.19%
2025-08-12 0 2.700 2.700 2.720 2.670 2.950 6,825,344 18,712,183 2.7416 2.700 2.700 2.720 2.670 2.950 6,825,344 2.7416 -7.22%
2025-08-11 0 2.910 2.910 2.930 2.720 2.940 10,723,640 30,431,980 2.8378 2.910 2.910 2.930 2.720 2.940 10,723,640 2.8378 3.19%
2025-08-08 0 2.820 2.820 2.840 2.820 2.940 2,221,000 6,355,485 2.8615 2.820 2.820 2.840 2.820 2.940 2,221,000 2.8615 -2.08%
2025-08-07 0 2.880 2.880 2.930 2.870 3.080 3,308,000 9,765,530 2.9521 2.880 2.880 2.930 2.870 3.080 3,308,000 2.9521 0.00%
2025-08-06 0 2.880 2.880 2.900 2.880 3.130 3,458,500 10,250,455 2.9638 2.880 2.880 2.900 2.880 3.130 3,458,500 2.9638 -7.69%
2025-08-05 0 3.120 3.100 3.130 2.860 3.130 3,664,500 10,998,575 3.0014 3.120 3.100 3.130 2.860 3.130 3,664,500 3.0014 8.71%
2025-08-04 0 2.870 2.860 2.870 2.700 2.950 4,024,000 11,475,415 2.8517 2.870 2.860 2.870 2.700 2.950 4,024,000 2.8517 6.30%
2025-08-01 0 2.700 2.700 2.760 2.700 3.040 3,923,000 11,159,800 2.8447 2.700 2.700 2.760 2.700 3.040 3,923,000 2.8447 -9.09%
2025-07-31 0 2.970 2.960 2.970 2.900 3.280 6,234,500 19,204,380 3.0803 2.970 2.960 2.970 2.900 3.280 6,234,500 3.0803 -5.41%
2025-07-30 0 3.140 3.080 3.140 2.800 3.230 9,375,708 28,909,884 3.0835 3.140 3.080 3.140 2.800 3.230 9,375,708 3.0835 8.28%
2025-07-29 0 2.900 2.900 2.920 2.640 2.920 8,833,500 24,874,160 2.8159 2.900 2.900 2.920 2.640 2.920 8,833,500 2.8159 8.21%
2025-07-28 0 2.680 2.650 2.680 2.630 2.810 3,370,900 9,137,634 2.7107 2.680 2.650 2.680 2.630 2.810 3,370,900 2.7107 -0.74%
2025-07-25 0 2.700 2.690 2.750 2.700 2.850 3,409,500 9,394,570 2.7554 2.700 2.690 2.750 2.700 2.850 3,409,500 2.7554 -1.82%
2025-07-24 0 2.750 2.750 2.760 2.590 2.770 3,123,000 8,388,020 2.6859 2.750 2.750 2.760 2.590 2.770 3,123,000 2.6859 2.23%
2025-07-23 0 2.690 2.660 2.690 2.540 2.740 4,910,000 12,973,635 2.6423 2.690 2.660 2.690 2.540 2.740 4,910,000 2.6423 0.00%
2025-07-22 0 2.690 2.690 2.710 2.650 2.990 9,532,812 26,801,876 2.8115 2.690 2.690 2.710 2.650 2.990 9,532,812 2.8115 -4.61%
2025-07-21 0 2.820 2.810 2.820 2.390 2.880 14,270,981 39,345,805 2.7570 2.820 2.810 2.820 2.390 2.880 14,270,981 2.7570 14.63%
2025-07-18 0 2.460 2.430 2.460 2.310 2.520 10,140,500 24,624,350 2.4283 2.460 2.430 2.460 2.310 2.520 10,140,500 2.4283 6.49%
2025-07-17 0 2.310 2.300 2.310 2.250 2.360 3,880,500 8,969,010 2.3113 2.310 2.300 2.310 2.250 2.360 3,880,500 2.3113 2.21%
2025-07-16 0 2.260 2.260 2.280 2.040 2.340 12,518,500 27,998,250 2.2365 2.260 2.260 2.280 2.040 2.340 12,518,500 2.2365 9.71%
2025-07-15 0 2.060 2.050 2.090 2.010 2.130 3,497,500 7,246,230 2.0718 2.060 2.050 2.090 2.010 2.130 3,497,500 2.0718 0.00%
2025-07-14 0 2.060 2.040 2.060 1.970 2.060 3,008,000 6,028,150 2.0040 2.060 2.040 2.060 1.970 2.060 3,008,000 2.0040 4.57%
2025-07-11 0 1.970 1.970 1.990 1.950 2.030 1,962,760 3,875,819 1.9747 1.970 1.970 1.990 1.950 2.030 1,962,760 1.9747 -1.01%
2025-07-10 0 1.990 1.990 2.030 1.870 2.090 3,281,000 6,588,850 2.0082 1.990 1.990 2.030 1.870 2.090 3,281,000 2.0082 4.74%
2025-07-09 0 1.900 1.900 1.920 1.840 1.940 2,359,000 4,467,060 1.8936 1.900 1.900 1.920 1.840 1.940 2,359,000 1.8936 2.15%
2025-07-08 0 1.860 1.860 1.870 1.820 1.970 3,795,500 7,058,280 1.8596 1.860 1.860 1.870 1.820 1.970 3,795,500 1.8596 -4.62%
2025-07-07 0 1.950 1.930 1.950 1.900 1.990 2,370,500 4,571,390 1.9284 1.950 1.930 1.950 1.900 1.990 2,370,500 1.9284 -2.01%
2025-07-04 0 1.990 1.990 2.000 1.920 2.010 1,662,500 3,274,095 1.9694 1.990 1.990 2.000 1.920 2.010 1,662,500 1.9694 -1.00%
2025-07-03 0 2.010 2.010 2.040 1.950 2.070 2,383,000 4,740,960 1.9895 2.010 2.010 2.040 1.950 2.070 2,383,000 1.9895 -0.50%
2025-07-02 0 2.020 2.000 2.020 1.960 2.140 3,762,000 7,704,045 2.0479 2.020 2.000 2.020 1.960 2.140 3,762,000 2.0479 -1.46%
2025-06-30 0 2.050 2.050 2.060 2.040 2.090 1,700,500 3,494,165 2.0548 2.050 2.050 2.060 2.040 2.090 1,700,500 2.0548 -0.97%
2025-06-27 0 2.070 2.070 2.100 2.040 2.120 2,270,264 4,691,226 2.0664 2.070 2.070 2.100 2.040 2.120 2,270,264 2.0664 -1.90%
2025-06-26 0 2.110 2.110 2.130 2.050 2.170 2,758,000 5,779,945 2.0957 2.110 2.110 2.130 2.050 2.170 2,758,000 2.0957 -2.76%
2025-06-25 0 2.170 2.170 2.180 2.130 2.440 8,872,756 19,971,547 2.2509 2.170 2.170 2.180 2.130 2.440 8,872,756 2.2509 -8.44%
2025-06-24 0 2.370 2.370 2.380 2.220 2.480 15,944,000 37,915,850 2.3781 2.370 2.370 2.380 2.220 2.480 15,944,000 2.3781 16.18%
2025-06-23 0 2.040 2.040 2.060 1.960 2.090 3,768,500 7,635,785 2.0262 2.040 2.040 2.060 1.960 2.090 3,768,500 2.0262 -1.45%
2025-06-20 0 2.070 2.070 2.080 2.070 2.330 5,460,000 11,900,540 2.1796 2.070 2.070 2.080 2.070 2.330 5,460,000 2.1796 -3.72%
2025-06-19 0 2.150 2.150 2.170 2.120 2.310 3,498,000 7,654,240 2.1882 2.150 2.150 2.170 2.120 2.310 3,498,000 2.1882 -3.15%
2025-06-18 0 2.220 2.220 2.230 2.160 2.290 3,224,000 7,177,350 2.2262 2.220 2.220 2.230 2.160 2.290 3,224,000 2.2262 -0.89%
2025-06-17 0 2.240 2.240 2.250 2.230 2.520 6,966,000 16,437,455 2.3597 2.240 2.240 2.250 2.230 2.520 6,966,000 2.3597 -10.76%
2025-06-16 0 2.510 2.490 2.510 2.300 2.550 4,077,000 10,080,375 2.4725 2.510 2.490 2.510 2.300 2.550 4,077,000 2.4725 5.91%
2025-06-13 0 2.370 2.370 2.400 2.340 2.500 3,488,000 8,335,000 2.3896 2.370 2.370 2.400 2.340 2.500 3,488,000 2.3896 -2.87%
2025-06-12 0 2.440 2.430 2.440 2.140 2.570 13,503,500 32,692,200 2.4210 2.440 2.430 2.440 2.140 2.570 13,503,500 2.4210 12.44%
2025-06-11 0 2.170 2.160 2.170 2.150 2.400 17,165,000 39,582,950 2.3060 2.170 2.160 2.170 2.150 2.400 17,165,000 2.3060 -6.06%
2025-06-10 0 2.310 2.310 2.320 2.220 2.350 4,386,000 10,012,250 2.2828 2.310 2.310 2.320 2.220 2.350 4,386,000 2.2828 0.43%
2025-06-09 0 2.300 2.300 2.330 2.170 2.380 4,975,500 11,371,050 2.2854 2.300 2.300 2.330 2.170 2.380 4,975,500 2.2854 1.77%
2025-06-06 0 2.260 2.230 2.260 2.070 2.300 4,585,500 9,993,560 2.1794 2.260 2.230 2.260 2.070 2.300 4,585,500 2.1794 6.60%
2025-06-05 0 2.120 2.120 2.130 2.040 2.290 10,809,500 23,617,555 2.1849 2.120 2.120 2.130 2.040 2.290 10,809,500 2.1849 2.42%
2025-06-04 0 2.070 2.030 2.070 1.840 2.090 9,092,378 18,124,760 1.9934 2.070 2.030 2.070 1.840 2.090 9,092,378 1.9934 5.08%
2025-06-03 0 1.970 1.970 1.980 1.960 2.110 4,359,000 8,751,035 2.0076 1.970 1.970 1.980 1.960 2.110 4,359,000 2.0076 -5.74%
2025-06-02 0 2.090 2.070 2.090 1.970 2.160 2,936,500 5,960,750 2.0299 2.090 2.070 2.090 1.970 2.160 2,936,500 2.0299 -3.24%
2025-05-30 0 2.160 2.160 2.180 2.150 2.260 2,203,500 4,856,065 2.2038 2.160 2.160 2.180 2.150 2.260 2,203,500 2.2038 -1.82%
2025-05-29 0 2.200 2.190 2.210 2.090 2.300 3,801,500 8,306,040 2.1849 2.200 2.190 2.210 2.090 2.300 3,801,500 2.1849 4.27%
2025-05-28 0 2.110 2.100 2.110 2.050 2.140 983,500 2,048,965 2.0833 2.110 2.100 2.110 2.050 2.140 983,500 2.0833 0.00%
2025-05-27 0 2.110 2.100 2.110 2.020 2.150 1,661,500 3,480,880 2.0950 2.110 2.100 2.110 2.020 2.150 1,661,500 2.0950 3.43%
2025-05-26 0 2.040 2.030 2.040 2.040 2.160 2,296,010 4,821,636 2.1000 2.040 2.030 2.040 2.040 2.160 2,296,010 2.1000 -5.99%
2025-05-23 0 2.170 2.170 2.190 2.140 2.230 1,649,500 3,584,220 2.1729 2.170 2.170 2.190 2.140 2.230 1,649,500 2.1729 0.46%
2025-05-22 0 2.160 2.160 2.190 2.110 2.250 2,269,500 4,955,490 2.1835 2.160 2.160 2.190 2.110 2.250 2,269,500 2.1835 -0.92%
2025-05-21 0 2.180 2.170 2.180 2.080 2.230 4,406,500 9,576,245 2.1732 2.180 2.170 2.180 2.080 2.230 4,406,500 2.1732 4.81%
2025-05-20 0 2.080 2.080 2.110 1.940 2.160 5,882,000 11,989,060 2.0383 2.080 2.080 2.110 1.940 2.160 5,882,000 2.0383 1.96%
2025-05-19 0 2.040 2.020 2.040 1.990 2.220 4,568,000 9,550,315 2.0907 2.040 2.020 2.040 1.990 2.220 4,568,000 2.0907 -8.11%
2025-05-16 0 2.220 2.210 2.220 2.120 2.290 3,007,000 6,644,585 2.2097 2.220 2.210 2.220 2.120 2.290 3,007,000 2.2097 0.91%
2025-05-15 0 2.200 2.200 2.220 2.200 2.290 2,087,500 4,640,865 2.2232 2.200 2.200 2.220 2.200 2.290 2,087,500 2.2232 -4.35%
2025-05-14 0 2.300 2.260 2.300 2.120 2.310 4,859,000 10,891,270 2.2415 2.300 2.260 2.300 2.120 2.310 4,859,000 2.2415 1.32%
2025-05-13 0 2.270 2.270 2.290 2.250 2.380 2,063,500 4,767,055 2.3102 2.270 2.270 2.290 2.250 2.380 2,063,500 2.3102 -0.87%
2025-05-12 0 2.290 2.250 2.290 2.210 2.390 4,015,600 9,207,015 2.2928 2.290 2.250 2.290 2.210 2.390 4,015,600 2.2928 -0.87%
2025-05-09 0 2.310 2.310 2.320 2.230 2.320 2,395,500 5,447,770 2.2742 2.310 2.310 2.320 2.230 2.320 2,395,500 2.2742 2.21%
2025-05-08 0 2.260 2.260 2.300 2.120 2.400 5,035,500 11,220,030 2.2282 2.260 2.260 2.300 2.120 2.400 5,035,500 2.2282 -5.04%
2025-05-07 0 2.380 2.370 2.380 2.300 2.470 3,581,500 8,454,140 2.3605 2.380 2.370 2.380 2.300 2.470 3,581,500 2.3605 -3.25%
2025-05-06 0 2.460 2.460 2.480 2.240 2.580 8,012,500 19,366,410 2.4170 2.460 2.460 2.480 2.240 2.580 8,012,500 2.4170 6.96%
2025-05-02 0 2.300 2.300 2.310 2.130 2.420 6,362,500 14,519,105 2.2820 2.300 2.300 2.310 2.130 2.420 6,362,500 2.2820 4.55%
2025-04-30 0 2.200 2.190 2.200 2.130 2.450 13,089,500 29,752,610 2.2730 2.200 2.190 2.200 2.130 2.450 13,089,500 2.2730 2.33%
2025-04-29 0 2.150 2.150 2.160 2.120 2.490 9,038,000 20,393,685 2.2564 2.150 2.150 2.160 2.120 2.490 9,038,000 2.2564 -11.52%
2025-04-28 0 2.430 2.390 2.430 2.220 2.880 19,905,600 51,069,401 2.5656 2.430 2.390 2.430 2.220 2.880 19,905,600 2.5656 -0.82%
2025-04-25 0 2.450 2.440 2.450 1.800 2.570 34,251,664 76,172,148 2.2239 2.450 2.440 2.450 1.800 2.570 34,251,664 2.2239 31.02%
2025-04-24 0 1.870 1.870 1.880 1.590 1.940 18,780,500 34,164,935 1.8192 1.870 1.870 1.880 1.590 1.940 18,780,500 1.8192 18.35%
2025-04-23 0 1.580 1.570 1.580 1.380 1.680 13,064,000 19,965,510 1.5283 1.580 1.570 1.580 1.380 1.680 13,064,000 1.5283 1.28%
2025-04-22 0 1.560 1.550 1.560 1.110 1.560 20,807,500 28,832,820 1.3857 1.560 1.550 1.560 1.110 1.560 20,807,500 1.3857 47.17%
2025-04-17 0 1.060 1.060 1.090 1.010 1.100 2,119,500 2,215,610 1.0453 1.060 1.060 1.090 1.010 1.100 2,119,500 1.0453 2.91%
2025-04-16 0 1.030 0.980 1.030 0.970 1.040 1,243,000 1,231,060 0.9904 1.030 0.980 1.030 0.970 1.040 1,243,000 0.9904 0.98%
2025-04-15 0 1.020 1.000 1.020 1.000 1.050 1,990,500 2,029,630 1.0197 1.020 1.000 1.020 1.000 1.050 1,990,500 1.0197 -2.86%
2025-04-14 0 1.050 1.020 1.050 1.000 1.070 2,556,000 2,659,655 1.0406 1.050 1.020 1.050 1.000 1.070 2,556,000 1.0406 1.94%
2025-04-11 0 1.030 1.020 1.030 0.960 1.100 4,921,000 5,105,050 1.0374 1.030 1.020 1.030 0.960 1.100 4,921,000 1.0374 4.04%
2025-04-10 0 0.990 0.990 1.000 0.900 1.020 3,805,500 3,724,110 0.9786 0.990 0.990 1.000 0.900 1.020 3,805,500 0.9786 2.06%
2025-04-09 0 0.970 0.970 0.980 0.820 1.020 5,627,126 5,254,573 0.9338 0.970 0.970 0.980 0.820 1.020 5,627,126 0.9338 2.11%
2025-04-08 0 0.950 0.940 0.950 0.840 0.980 9,055,500 8,320,605 0.9188 0.950 0.940 0.950 0.840 0.980 9,055,500 0.9188 14.46%
2025-04-07 0 0.830 0.820 0.830 0.800 1.000 9,733,000 8,561,540 0.8796 0.830 0.820 0.830 0.800 1.000 9,733,000 0.8796 -24.55%
2025-04-03 0 1.100 1.090 1.100 0.970 1.100 5,826,000 5,952,765 1.0218 1.100 1.090 1.100 0.970 1.100 5,826,000 1.0218 4.76%
2025-04-02 0 1.050 1.040 1.050 0.920 1.080 6,170,500 6,306,825 1.0221 1.050 1.040 1.050 0.920 1.080 6,170,500 1.0221 11.70%
2025-04-01 0 0.940 0.920 0.940 0.850 0.940 5,161,000 4,566,670 0.8848 0.940 0.920 0.940 0.850 0.940 5,161,000 0.8848 3.30%
2025-03-31 0 0.910 0.900 0.910 0.870 0.980 7,196,000 6,663,335 0.9260 0.910 0.900 0.910 0.870 0.980 7,196,000 0.9260 2.25%
2025-03-28 0 0.890 0.880 0.890 0.840 0.890 2,476,000 2,144,800 0.8662 0.890 0.880 0.890 0.840 0.890 2,476,000 0.8662 4.71%
2025-03-27 0 0.850 0.850 0.860 0.830 0.900 2,962,000 2,563,085 0.8653 0.850 0.850 0.860 0.830 0.900 2,962,000 0.8653 0.00%
2025-03-26 0 0.850 0.840 0.850 0.770 0.850 4,174,500 3,395,355 0.8134 0.850 0.840 0.850 0.770 0.850 4,174,500 0.8134 3.66%
2025-03-25 0 0.820 0.800 0.820 0.760 0.940 25,428,491 21,722,984 0.8543 0.820 0.800 0.820 0.760 0.940 25,428,491 0.8543 6.49%
2025-03-24 0 0.770 0.770 0.780 0.710 0.790 6,046,500 4,576,485 0.7569 0.770 0.770 0.780 0.710 0.790 6,046,500 0.7569 5.48%
2025-03-21 0 0.730 0.720 0.730 0.710 0.740 1,342,500 975,395 0.7266 0.730 0.720 0.730 0.710 0.740 1,342,500 0.7266 2.82%
2025-03-20 0 0.710 0.710 0.720 0.700 0.730 2,203,000 1,573,475 0.7142 0.710 0.710 0.720 0.700 0.730 2,203,000 0.7142 -1.39%
2025-03-19 0 0.720 0.720 0.730 0.700 0.740 2,384,500 1,724,015 0.7230 0.720 0.720 0.730 0.700 0.740 2,384,500 0.7230 1.41%
2025-03-18 0 0.710 0.710 0.730 0.700 0.740 1,130,500 814,390 0.7204 0.710 0.710 0.730 0.700 0.740 1,130,500 0.7204 1.43%
2025-03-17 0 0.700 0.700 0.710 0.700 0.740 2,186,500 1,553,660 0.7106 0.700 0.700 0.710 0.700 0.740 2,186,500 0.7106 -5.41%
2025-03-14 0 0.740 0.720 0.740 0.700 0.740 1,219,500 876,850 0.7190 0.740 0.720 0.740 0.700 0.740 1,219,500 0.7190 2.78%
2025-03-13 0 0.720 0.720 0.730 0.710 0.740 700,000 506,885 0.7241 0.720 0.720 0.730 0.710 0.740 700,000 0.7241 0.00%
2025-03-12 0 0.720 0.720 0.730 0.720 0.760 1,420,000 1,049,520 0.7391 0.720 0.720 0.730 0.720 0.760 1,420,000 0.7391 -2.70%
2025-03-11 0 0.740 0.720 0.740 0.700 0.740 1,101,000 787,365 0.7151 0.740 0.720 0.740 0.700 0.740 1,101,000 0.7151 1.37%
2025-03-10 0 0.730 0.720 0.730 0.700 0.730 1,023,000 731,145 0.7147 0.730 0.720 0.730 0.700 0.730 1,023,000 0.7147 0.00%
2025-03-07 0 0.730 0.720 0.730 0.710 0.750 1,451,500 1,050,225 0.7235 0.730 0.720 0.730 0.710 0.750 1,451,500 0.7235 0.00%
2025-03-06 0 0.730 0.730 0.740 0.720 0.770 2,296,000 1,703,405 0.7419 0.730 0.730 0.740 0.720 0.770 2,296,000 0.7419 2.82%
2025-03-05 0 0.710 0.710 0.730 0.700 0.740 1,505,500 1,080,625 0.7178 0.710 0.710 0.730 0.700 0.740 1,505,500 0.7178 2.90%
2025-03-04 0 0.690 0.690 0.700 0.680 0.730 1,084,500 747,140 0.6889 0.690 0.690 0.700 0.680 0.730 1,084,500 0.6889 -2.82%
2025-03-03 0 0.710 0.700 0.710 0.670 0.720 2,087,500 1,460,440 0.6996 0.710 0.700 0.710 0.670 0.720 2,087,500 0.6996 0.00%
2025-02-28 0 0.710 0.710 0.730 0.700 0.760 2,629,500 1,915,270 0.7284 0.710 0.710 0.730 0.700 0.760 2,629,500 0.7284 -6.58%
2025-02-27 0 0.760 0.760 0.780 0.760 0.790 966,000 749,700 0.7761 0.760 0.760 0.780 0.760 0.790 966,000 0.7761 -2.56%
2025-02-26 0 0.780 0.780 0.790 0.760 0.830 2,289,000 1,791,680 0.7827 0.780 0.780 0.790 0.760 0.830 2,289,000 0.7827 1.30%
2025-02-25 0 0.770 0.770 0.780 0.770 0.800 1,410,000 1,103,380 0.7825 0.770 0.770 0.780 0.770 0.800 1,410,000 0.7825 -4.94%
2025-02-24 0 0.810 0.790 0.810 0.770 0.850 2,439,000 1,931,635 0.7920 0.810 0.790 0.810 0.770 0.850 2,439,000 0.7920 -1.22%
2025-02-21 0 0.820 0.800 0.820 0.780 0.850 3,308,000 2,708,425 0.8188 0.820 0.800 0.820 0.780 0.850 3,308,000 0.8188 1.23%
2025-02-20 0 0.810 0.800 0.810 0.740 0.820 7,169,000 5,614,945 0.7832 0.810 0.800 0.810 0.740 0.820 7,169,000 0.7832 8.00%
2025-02-19 0 0.750 0.730 0.750 0.730 0.750 654,000 484,600 0.7410 0.750 0.730 0.750 0.730 0.750 654,000 0.7410 -1.32%
2025-02-18 0 0.760 0.730 0.760 0.750 0.760 347,500 262,910 0.7566 0.760 0.730 0.760 0.750 0.760 347,500 0.7566 0.00%
2025-02-17 0 0.760 0.750 0.760 0.710 0.770 1,239,000 937,765 0.7569 0.760 0.750 0.760 0.710 0.770 1,239,000 0.7569 1.33%
2025-02-14 0 0.750 0.730 0.750 0.720 0.750 1,003,500 740,625 0.7380 0.750 0.730 0.750 0.720 0.750 1,003,500 0.7380 4.17%
2025-02-13 0 0.720 0.710 0.720 0.710 0.730 434,000 313,655 0.7227 0.720 0.710 0.720 0.710 0.730 434,000 0.7227 -1.37%
2025-02-12 0 0.730 0.710 0.730 0.690 0.740 1,388,000 996,000 0.7176 0.730 0.710 0.730 0.690 0.740 1,388,000 0.7176 4.29%
2025-02-11 0 0.700 0.680 0.700 0.680 0.710 2,234,000 1,550,675 0.6941 0.700 0.680 0.700 0.680 0.710 2,234,000 0.6941 -1.41%
2025-02-10 0 0.710 0.710 0.720 0.660 0.750 2,805,500 1,977,085 0.7047 0.710 0.710 0.720 0.660 0.750 2,805,500 0.7047 7.58%
2025-02-07 0 0.660 0.650 0.660 0.630 0.660 647,000 417,395 0.6451 0.660 0.650 0.660 0.630 0.660 647,000 0.6451 3.13%
2025-02-06 0 0.640 0.630 0.640 0.620 0.660 1,598,500 1,020,380 0.6383 0.640 0.630 0.640 0.620 0.660 1,598,500 0.6383 3.23%
2025-02-05 0 0.620 0.600 0.620 0.600 0.620 683,500 419,255 0.6134 0.620 0.600 0.620 0.600 0.620 683,500 0.6134 1.64%
2025-02-04 0 0.610 0.600 0.610 0.580 0.610 449,500 266,510 0.5929 0.610 0.600 0.610 0.580 0.610 449,500 0.5929 1.67%
2025-02-03 0 0.600 0.590 0.600 0.590 0.620 652,500 391,000 0.5992 0.600 0.590 0.600 0.590 0.620 652,500 0.5992 -4.76%
2025-01-28 0 0.630 0.610 0.630 0.610 0.630 270,000 169,505 0.6278 0.630 0.610 0.630 0.610 0.630 270,000 0.6278 0.00%
2025-01-27 0 0.630 0.630 0.640 0.630 0.650 88,000 55,520 0.6309 0.630 0.630 0.640 0.630 0.650 88,000 0.6309 -1.56%
2025-01-24 0 0.640 0.630 0.640 0.620 0.650 504,500 323,290 0.6408 0.640 0.630 0.640 0.620 0.650 504,500 0.6408 0.00%
2025-01-23 0 0.640 0.640 0.650 0.620 0.650 1,211,000 773,825 0.6390 0.640 0.640 0.650 0.620 0.650 1,211,000 0.6390 -1.54%
2025-01-22 0 0.650 0.640 0.650 0.630 0.650 2,207,000 1,413,220 0.6403 0.650 0.640 0.650 0.630 0.650 2,207,000 0.6403 3.17%
2025-01-21 0 0.630 0.620 0.630 0.610 0.630 633,000 393,315 0.6214 0.630 0.620 0.630 0.610 0.630 633,000 0.6214 1.61%
2025-01-20 0 0.620 0.620 0.630 0.610 0.630 637,500 395,670 0.6207 0.620 0.620 0.630 0.610 0.630 637,500 0.6207 1.64%
2025-01-17 0 0.610 0.590 0.620 0.600 0.630 985,500 601,455 0.6103 0.610 0.590 0.620 0.600 0.630 985,500 0.6103 0.00%
2025-01-16 0 0.610 0.590 0.610 0.600 0.610 469,500 286,340 0.6099 0.610 0.590 0.610 0.600 0.610 469,500 0.6099 1.67%
2025-01-15 0 0.600 0.600 0.610 0.590 0.600 599,500 356,265 0.5943 0.600 0.600 0.610 0.590 0.600 599,500 0.5943 0.00%
2025-01-14 0 0.600 0.590 0.600 0.590 0.600 337,500 202,170 0.5990 0.600 0.590 0.600 0.590 0.600 337,500 0.5990 0.00%
2025-01-13 0 0.600 0.590 0.610 0.580 0.610 265,000 157,310 0.5936 0.600 0.590 0.610 0.580 0.610 265,000 0.5936 -1.64%
2025-01-10 0 0.610 0.600 0.610 0.600 0.620 528,000 319,505 0.6051 0.610 0.600 0.610 0.600 0.620 528,000 0.6051 -3.17%
2025-01-09 0 0.630 0.620 0.630 0.610 0.630 341,000 208,640 0.6118 0.630 0.620 0.630 0.610 0.630 341,000 0.6118 1.61%
2025-01-08 0 0.620 0.610 0.620 0.610 0.650 830,500 517,335 0.6229 0.620 0.610 0.620 0.610 0.650 830,500 0.6229 -4.62%
2025-01-07 0 0.650 0.640 0.650 0.630 0.650 875,500 558,890 0.6384 0.650 0.640 0.650 0.630 0.650 875,500 0.6384 0.00%
2025-01-06 0 0.650 0.640 0.650 0.610 0.650 2,391,500 1,515,550 0.6337 0.650 0.640 0.650 0.610 0.650 2,391,500 0.6337 6.56%
2025-01-03 0 0.610 0.610 0.620 0.590 0.630 1,458,500 897,235 0.6152 0.610 0.610 0.620 0.590 0.630 1,458,500 0.6152 0.00%
2025-01-02 0 0.610 0.600 0.620 0.570 0.620 2,553,000 1,511,220 0.5919 0.610 0.600 0.620 0.570 0.620 2,553,000 0.5919 3.39%
2024-12-31 0 0.590 0.570 0.590 0.490 0.600 3,326,000 1,765,405 0.5308 0.590 0.570 0.590 0.490 0.600 3,326,000 0.5308 -1.67%
2024-12-30 0 0.600 0.580 0.600 0.580 0.600 559,000 333,065 0.5958 0.600 0.580 0.600 0.580 0.600 559,000 0.5958 0.00%
2024-12-27 0 0.600 0.600 0.610 0.590 0.600 1,005,000 598,000 0.5950 0.600 0.600 0.610 0.590 0.600 1,005,000 0.5950 0.00%
2024-12-24 0 0.600 0.590 0.600 0.590 0.600 700,500 417,445 0.5959 0.600 0.590 0.600 0.590 0.600 700,500 0.5959 1.69%
2024-12-23 0 0.590 0.580 0.590 0.560 0.590 1,154,500 668,720 0.5792 0.590 0.580 0.590 0.560 0.590 1,154,500 0.5792 3.51%
2024-12-20 0 0.570 0.570 0.580 0.570 0.580 251,500 144,235 0.5735 0.570 0.570 0.580 0.570 0.580 251,500 0.5735 -3.39%
2024-12-19 0 0.590 0.580 0.590 0.570 0.600 599,500 348,385 0.5811 0.590 0.580 0.590 0.570 0.600 599,500 0.5811 -1.67%
2024-12-18 0 0.600 0.590 0.600 0.590 0.600 1,344,500 803,285 0.5975 0.600 0.590 0.600 0.590 0.600 1,344,500 0.5975 1.69%
2024-12-17 0 0.590 0.580 0.600 0.580 0.600 2,644,000 1,560,745 0.5903 0.590 0.580 0.600 0.580 0.600 2,644,000 0.5903 0.00%
2024-12-16 0 0.590 0.590 0.600 0.590 0.650 2,807,500 1,703,760 0.6069 0.590 0.590 0.600 0.590 0.650 2,807,500 0.6069 -1.67%
2024-12-13 0 0.600 0.580 0.600 0.560 0.660 12,158,500 7,221,350 0.5939 0.600 0.580 0.600 0.560 0.660 12,158,500 0.5939 13.21%
2024-12-12 0 0.530 0.520 0.530 0.500 0.530 425,000 218,300 0.5136 0.530 0.520 0.530 0.500 0.530 425,000 0.5136 3.92%
2024-12-11 0 0.510 0.495 0.510 0.490 0.510 320,500 162,042 0.5056 0.510 0.495 0.510 0.490 0.510 320,500 0.5056 2.00%
2024-12-10 0 0.500 0.480 0.500 0.500 0.500 200,000 100,000 0.5000 0.500 0.480 0.500 0.500 0.500 200,000 0.5000 0.00%
2024-12-09 0 0.500 0.495 0.500 0.485 0.500 499,000 246,415 0.4938 0.500 0.495 0.500 0.485 0.500 499,000 0.4938 0.00%
2024-12-06 0 0.500 0.480 0.500 0.475 0.500 374,500 185,682 0.4958 0.500 0.480 0.500 0.475 0.500 374,500 0.4958 1.01%
2024-12-05 0 0.495 0.495 0.500 0.495 0.510 725,500 366,230 0.5048 0.495 0.495 0.500 0.495 0.510 725,500 0.5048 1.02%
2024-12-04 0 0.490 0.485 0.490 0.480 0.490 144,500 70,795 0.4899 0.490 0.485 0.490 0.480 0.490 144,500 0.4899 2.08%
2024-12-03 0 0.480 0.480 0.485 0.480 0.485 192,500 92,965 0.4829 0.480 0.480 0.485 0.480 0.485 192,500 0.4829 3.23%
2024-12-02 0 0.465 0.465 0.485 0.465 0.475 202,000 94,102 0.4659 0.465 0.465 0.485 0.465 0.475 202,000 0.4659 -2.11%
2024-11-29 0 0.475 0.475 0.485 0.470 0.475 6,500 3,057 0.4703 0.475 0.475 0.485 0.470 0.475 6,500 0.4703 2.15%
2024-11-28 0 0.465 0.460 0.485 0.465 0.470 296,000 138,305 0.4672 0.465 0.460 0.485 0.465 0.470 296,000 0.4672 -5.10%
2024-11-27 0 0.490 0.465 0.490 0.460 0.495 238,000 117,262 0.4927 0.490 0.465 0.490 0.460 0.495 238,000 0.4927 6.52%
2024-11-26 0 0.460 0.460 0.485 0.460 0.485 198,000 93,582 0.4726 0.460 0.460 0.485 0.460 0.485 198,000 0.4726 -1.08%
2024-11-25 0 0.465 0.465 0.475 0.460 0.470 80,000 37,325 0.4666 0.465 0.465 0.475 0.460 0.470 80,000 0.4666 1.09%
2024-11-22 0 0.460 0.460 0.475 0.460 0.475 915,000 427,085 0.4668 0.460 0.460 0.475 0.460 0.475 915,000 0.4668 -1.08%
2024-11-21 0 0.465 0.465 0.485 0.465 0.465 354,000 164,610 0.4650 0.465 0.465 0.485 0.465 0.465 354,000 0.4650 0.00%
2024-11-20 0 0.465 0.460 0.480 0.465 0.485 1,271,500 592,687 0.4661 0.465 0.460 0.480 0.465 0.485 1,271,500 0.4661 0.00%
2024-11-19 0 0.465 0.465 0.475 0.465 0.480 583,000 273,237 0.4687 0.465 0.465 0.475 0.465 0.480 583,000 0.4687 -2.11%
2024-11-18 0 0.475 0.470 0.475 0.460 0.480 22,000 10,272 0.4669 0.475 0.470 0.475 0.460 0.480 22,000 0.4669 3.26%
2024-11-15 0 0.460 0.460 0.485 0.460 0.470 122,500 57,450 0.4690 0.460 0.460 0.485 0.460 0.470 122,500 0.4690 0.00%
2024-11-14 0 0.460 0.460 0.470 0.460 0.470 423,500 195,625 0.4619 0.460 0.460 0.470 0.460 0.470 423,500 0.4619 -2.13%
2024-11-13 0 0.470 0.470 0.485 0.465 0.490 317,000 150,220 0.4739 0.470 0.470 0.485 0.465 0.490 317,000 0.4739 0.00%
2024-11-12 0 0.470 0.470 0.480 0.470 0.490 378,000 181,550 0.4803 0.470 0.470 0.480 0.470 0.490 378,000 0.4803 -2.08%
2024-11-11 0 0.480 0.480 0.490 0.475 0.480 38,500 18,370 0.4771 0.480 0.480 0.490 0.475 0.480 38,500 0.4771 0.00%
2024-11-08 0 0.480 0.480 0.490 0.475 0.495 279,000 133,982 0.4802 0.480 0.480 0.490 0.475 0.495 279,000 0.4802 0.00%
2024-11-07 0 0.480 0.480 0.495 0.475 0.495 319,500 156,860 0.4910 0.480 0.480 0.495 0.475 0.495 319,500 0.4910 0.00%
2024-11-06 0 0.480 0.480 0.500 0.475 0.500 372,500 178,360 0.4788 0.480 0.480 0.500 0.475 0.500 372,500 0.4788 -4.00%
2024-11-05 0 0.500 0.485 0.500 0.480 0.500 671,000 328,047 0.4889 0.500 0.485 0.500 0.480 0.500 671,000 0.4889 2.04%
2024-11-04 0 0.490 0.490 0.495 0.490 0.495 127,500 63,035 0.4944 0.490 0.490 0.495 0.490 0.495 127,500 0.4944 -1.01%
2024-11-01 0 0.495 0.475 0.495 0.480 0.500 233,500 114,015 0.4883 0.495 0.475 0.495 0.480 0.500 233,500 0.4883 0.00%
2024-10-31 0 0.495 0.495 0.500 0.490 0.500 28,500 14,190 0.4979 0.495 0.495 0.500 0.490 0.500 28,500 0.4979 -1.00%
2024-10-30 0 0.500 0.495 0.500 0.495 0.500 44,500 22,190 0.4987 0.500 0.495 0.500 0.495 0.500 44,500 0.4987 0.00%
2024-10-29 0 0.500 0.500 0.520 0.500 0.520 11,500 5,950 0.5174 0.500 0.500 0.520 0.500 0.520 11,500 0.5174 -3.85%
2024-10-28 0 0.520 0.500 0.520 0.495 0.520 721,000 372,402 0.5165 0.520 0.500 0.520 0.495 0.520 721,000 0.5165 4.00%
2024-10-25 0 0.500 0.490 0.500 0.490 0.520 238,000 119,350 0.5015 0.500 0.490 0.500 0.490 0.520 238,000 0.5015 1.01%
2024-10-24 0 0.495 0.495 0.500 0.480 0.500 402,513 196,038 0.4870 0.495 0.495 0.500 0.480 0.500 402,513 0.4870 -1.00%
2024-10-23 0 0.500 0.490 0.500 0.490 0.500 136,500 68,220 0.4998 0.500 0.490 0.500 0.490 0.500 136,500 0.4998 0.00%
2024-10-22 0 0.500 0.495 0.500 0.470 0.510 54,000 26,080 0.4830 0.500 0.495 0.500 0.470 0.510 54,000 0.4830 0.00%
2024-10-21 0 0.500 0.490 0.500 0.485 0.510 663,500 334,190 0.5037 0.500 0.490 0.500 0.485 0.510 663,500 0.5037 -1.96%
2024-10-18 0 0.510 0.500 0.510 0.490 0.520 1,255,000 632,120 0.5037 0.510 0.500 0.510 0.490 0.520 1,255,000 0.5037 0.00%
2024-10-17 0 0.510 0.495 0.510 0.495 0.530 604,500 309,920 0.5127 0.510 0.495 0.510 0.495 0.530 604,500 0.5127 -3.77%
2024-10-16 0 0.530 0.520 0.530 0.520 0.540 4,105,054 2,174,877 0.5298 0.530 0.520 0.530 0.520 0.540 4,105,054 0.5298 0.00%
2024-10-15 0 0.530 0.520 0.530 0.520 0.560 713,500 382,055 0.5355 0.530 0.520 0.530 0.520 0.560 713,500 0.5355 -3.64%
2024-10-14 0 0.550 0.550 0.560 0.550 0.590 936,500 527,665 0.5634 0.550 0.550 0.560 0.550 0.590 936,500 0.5634 -6.78%
2024-10-10 0 0.590 0.590 0.610 0.580 0.620 1,575,500 947,280 0.6013 0.590 0.590 0.610 0.580 0.620 1,575,500 0.6013 0.00%
2024-10-09 0 0.590 0.580 0.590 0.560 0.630 1,280,000 760,680 0.5943 0.590 0.580 0.590 0.560 0.630 1,280,000 0.5943 -3.28%
2024-10-08 0 0.610 0.610 0.620 0.600 0.760 5,207,500 3,354,590 0.6442 0.610 0.610 0.620 0.600 0.760 5,207,500 0.6442 -16.44%
2024-10-07 0 0.730 0.730 0.740 0.570 0.740 19,151,572 12,312,497 0.6429 0.730 0.730 0.740 0.570 0.740 19,151,572 0.6429 32.73%
2024-10-04 0 0.550 0.530 0.550 0.520 0.570 4,728,500 2,581,235 0.5459 0.550 0.530 0.550 0.520 0.570 4,728,500 0.5459 0.00%
2024-10-03 0 0.550 0.520 0.550 0.530 0.570 2,604,500 1,415,085 0.5433 0.550 0.520 0.550 0.530 0.570 2,604,500 0.5433 -3.51%
2024-10-02 0 0.570 0.560 0.570 0.500 0.580 6,054,000 3,340,785 0.5518 0.570 0.560 0.570 0.500 0.580 6,054,000 0.5518 5.56%
2024-09-30 0 0.540 0.520 0.540 0.460 0.540 3,970,317 2,024,426 0.5099 0.540 0.520 0.540 0.460 0.540 3,970,317 0.5099 5.88%
2024-09-27 0 0.510 0.495 0.510 0.490 0.520 1,344,000 675,647 0.5027 0.510 0.495 0.510 0.490 0.520 1,344,000 0.5027 2.00%
2024-09-26 0 0.500 0.490 0.500 0.490 0.500 318,500 157,645 0.4950 0.500 0.490 0.500 0.490 0.500 318,500 0.4950 -1.96%
2024-09-25 0 0.510 0.495 0.510 0.500 0.520 564,500 289,377 0.5126 0.510 0.495 0.510 0.500 0.520 564,500 0.5126 4.08%
2024-09-24 0 0.490 0.485 0.510 0.490 0.510 143,000 70,862 0.4955 0.490 0.485 0.510 0.490 0.510 143,000 0.4955 -2.00%
2024-09-23 0 0.500 0.500 0.510 0.500 0.510 73,000 36,530 0.5004 0.500 0.500 0.510 0.500 0.510 73,000 0.5004 -1.96%
2024-09-20 0 0.510 0.500 0.510 0.490 0.520 112,500 55,350 0.4920 0.510 0.500 0.510 0.490 0.520 112,500 0.4920 -1.92%
2024-09-19 0 0.520 0.495 0.520 0.485 0.520 30,000 14,675 0.4892 0.520 0.495 0.520 0.485 0.520 30,000 0.4892 0.00%
2024-09-17 0 0.520 0.495 0.520 0.485 0.520 289,000 141,475 0.4895 0.520 0.495 0.520 0.485 0.520 289,000 0.4895 -3.70%
2024-09-16 0 0.540 0.500 0.540 0.530 0.540 88,000 46,665 0.5303 0.540 0.500 0.540 0.530 0.540 88,000 0.5303 1.89%
2024-09-13 0 0.530 0.500 0.530 0.500 0.530 26,000 13,760 0.5292 0.530 0.500 0.530 0.500 0.530 26,000 0.5292 0.00%
2024-09-12 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2024-09-11 0 0.530 0.500 0.530 0.500 0.530 7,000 3,610 0.5157 0.530 0.500 0.530 0.500 0.530 7,000 0.5157 1.92%
2024-09-10 0 0.520 0.500 0.520 0.500 0.520 108,000 55,830 0.5169 0.520 0.500 0.520 0.500 0.520 108,000 0.5169 -3.70%
2024-09-09 0 0.540 0.500 0.540 0.500 0.540 20,000 10,495 0.5248 0.540 0.500 0.540 0.500 0.540 20,000 0.5248 1.89%
2024-09-05 0 0.530 0.500 0.540 0.510 0.550 382,500 206,110 0.5388 0.530 0.500 0.540 0.510 0.550 382,500 0.5388 -3.64%
2024-09-04 0 0.550 0.500 0.550 0.500 0.550 67,500 36,440 0.5399 0.550 0.500 0.550 0.500 0.550 67,500 0.5399 1.85%
2024-09-03 0 0.540 0.480 0.540 0.485 0.540 682,500 343,617 0.5035 0.540 0.480 0.540 0.485 0.540 682,500 0.5035 1.89%
2024-09-02 0 0.530 0.520 0.540 0.520 0.540 67,500 35,345 0.5236 0.530 0.520 0.540 0.520 0.540 67,500 0.5236 -3.64%
2024-08-30 0 0.550 0.530 0.550 0.520 0.550 362,000 196,090 0.5417 0.550 0.530 0.550 0.520 0.550 362,000 0.5417 0.00%
2024-08-29 0 0.550 0.500 0.550 0.520 0.550 199,500 104,405 0.5233 0.550 0.500 0.550 0.520 0.550 199,500 0.5233 3.77%
2024-08-28 0 0.530 0.520 0.550 0.530 0.550 148,000 79,370 0.5363 0.530 0.520 0.550 0.530 0.550 148,000 0.5363 -7.02%
2024-08-27 0 0.570 0.540 0.570 0.530 0.570 134,500 75,330 0.5601 0.570 0.540 0.570 0.530 0.570 134,500 0.5601 0.00%
2024-08-26 0 0.570 0.520 0.580 0.530 0.570 316,500 178,255 0.5632 0.570 0.520 0.580 0.530 0.570 316,500 0.5632 1.79%
2024-08-23 0 0.560 0.520 0.560 0.520 0.560 390,000 212,190 0.5441 0.560 0.520 0.560 0.520 0.560 390,000 0.5441 1.82%
2024-08-22 0 0.550 0.530 0.560 0.520 0.550 88,000 48,130 0.5469 0.550 0.530 0.560 0.520 0.550 88,000 0.5469 1.85%
2024-08-21 0 0.540 0.520 0.540 0.520 0.540 154,500 82,830 0.5361 0.540 0.520 0.540 0.520 0.540 154,500 0.5361 0.00%
2024-08-20 0 0.540 0.520 0.540 0.520 0.540 15,000 7,990 0.5327 0.540 0.520 0.540 0.520 0.540 15,000 0.5327 0.00%
2024-08-19 0 0.540 0.520 0.550 0.520 0.540 28,500 14,850 0.5211 0.540 0.520 0.550 0.520 0.540 28,500 0.5211 0.00%
2024-08-16 0 0.540 0.520 0.550 0.520 0.540 9,500 4,970 0.5232 0.540 0.520 0.550 0.520 0.540 9,500 0.5232 3.85%
2024-08-15 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.530 0.520 0.520 10,000 0.5200 -1.89%
2024-08-14 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2024-08-13 0 0.530 0.530 0.550 0.520 0.520 16,000 8,320 0.5200 0.530 0.530 0.550 0.520 0.520 16,000 0.5200 1.92%
2024-08-12 0 0.520 0.520 0.550 0.520 0.520 9,000 4,680 0.5200 0.520 0.520 0.550 0.520 0.520 9,000 0.5200 0.00%
2024-08-09 0 0.520 0.520 0.540 0.520 0.530 20,500 10,680 0.5210 0.520 0.520 0.540 0.520 0.530 20,500 0.5210 -3.70%
2024-08-08 0 0.540 0.520 0.550 0.520 0.540 9,000 4,800 0.5333 0.540 0.520 0.550 0.520 0.540 9,000 0.5333 -1.82%
2024-08-07 0 0.550 0.520 0.550 0.510 0.550 7,500 4,080 0.5440 0.550 0.520 0.550 0.510 0.550 7,500 0.5440 1.85%
2024-08-06 0 0.540 0.520 0.550 0.540 0.540 500 270 0.5400 0.540 0.520 0.550 0.540 0.540 500 0.5400 0.00%
2024-08-05 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2024-08-02 0 0.540 0.520 0.540 0.520 0.540 14,000 7,290 0.5207 0.540 0.520 0.540 0.520 0.540 14,000 0.5207 0.00%
2024-08-01 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 1.89%
2024-07-31 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2024-07-30 0 0.530 0.520 0.540 0.530 0.540 21,500 11,605 0.5398 0.530 0.520 0.540 0.530 0.540 21,500 0.5398 0.00%
2024-07-29 0 0.530 0.530 0.550 0.530 0.530 1,000 530 0.5300 0.530 0.530 0.550 0.530 0.530 1,000 0.5300 -1.85%
2024-07-26 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2024-07-25 0 0.540 0.540 0.550 0.530 0.540 15,500 8,285 0.5345 0.540 0.540 0.550 0.530 0.540 15,500 0.5345 0.00%
2024-07-24 0 0.540 0.540 0.550 0.530 0.530 10,000 5,300 0.5300 0.540 0.540 0.550 0.530 0.530 10,000 0.5300 -3.57%
2024-07-23 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2024-07-22 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - -1.75%
2024-07-19 0 0.570 0.520 0.570 0.570 0.570 500 285 0.5700 0.570 0.520 0.570 0.570 0.570 500 0.5700 -1.72%
2024-07-18 0 0.580 0.560 0.580 0.550 0.580 17,000 9,605 0.5650 0.580 0.560 0.580 0.550 0.580 17,000 0.5650 5.45%
2024-07-17 0 0.550 0.550 0.570 0.550 0.550 32,000 17,600 0.5500 0.550 0.550 0.570 0.550 0.550 32,000 0.5500 0.00%
2024-07-16 0 0.550 0.540 0.580 0.540 0.550 4,000 2,180 0.5450 0.550 0.540 0.580 0.540 0.550 4,000 0.5450 -3.51%
2024-07-15 0 0.570 0.550 0.570 0.550 0.570 211,500 119,855 0.5667 0.570 0.550 0.570 0.550 0.570 211,500 0.5667 0.00%
2024-07-12 0 0.570 0.540 0.570 0.540 0.570 359,500 198,980 0.5535 0.570 0.540 0.570 0.540 0.570 359,500 0.5535 1.79%
2024-07-11 0 0.560 0.550 0.570 0.540 0.560 3,000 1,665 0.5550 0.560 0.550 0.570 0.540 0.560 3,000 0.5550 1.82%
2024-07-10 0 0.550 0.550 0.570 0.550 0.570 377,000 210,500 0.5584 0.550 0.550 0.570 0.550 0.570 377,000 0.5584 -3.51%
2024-07-09 0 0.570 0.560 0.570 0.570 0.570 2,000 1,140 0.5700 0.570 0.560 0.570 0.570 0.570 2,000 0.5700 1.79%
2024-07-08 0 0.560 0.560 0.570 0.560 0.570 3,000 1,700 0.5667 0.560 0.560 0.570 0.560 0.570 3,000 0.5667 -1.75%
2024-07-05 0 0.570 0.550 0.580 0.540 0.570 118,500 66,770 0.5635 0.570 0.550 0.580 0.540 0.570 118,500 0.5635 0.00%
2024-07-04 0 0.570 0.550 0.570 0.530 0.600 349,500 193,435 0.5535 0.570 0.550 0.570 0.530 0.600 349,500 0.5535 -3.39%
2024-07-03 0 0.590 0.560 0.590 0.570 0.590 199,500 115,265 0.5778 0.590 0.560 0.590 0.570 0.590 199,500 0.5778 0.00%
2024-07-02 0 0.590 0.590 0.600 0.590 0.600 128,500 76,915 0.5986 0.590 0.590 0.600 0.590 0.600 128,500 0.5986 -1.67%
2024-06-28 0 0.600 0.570 0.600 0.560 0.600 272,500 159,460 0.5852 0.600 0.570 0.600 0.560 0.600 272,500 0.5852 1.69%
2024-06-27 0 0.590 0.550 0.590 0.560 0.600 290,000 173,070 0.5968 0.590 0.550 0.590 0.560 0.600 290,000 0.5968 0.00%
2024-06-26 0 0.590 0.590 0.600 0.550 0.590 534,000 308,760 0.5782 0.590 0.590 0.600 0.550 0.590 534,000 0.5782 3.51%
2024-06-25 0 0.570 0.550 0.570 0.550 0.570 54,500 30,135 0.5529 0.570 0.550 0.570 0.550 0.570 54,500 0.5529 1.79%
2024-06-24 0 0.560 0.550 0.560 0.550 0.560 18,500 10,290 0.5562 0.560 0.550 0.560 0.550 0.560 18,500 0.5562 -1.75%
2024-06-21 0 0.570 0.560 0.580 0.560 0.570 92,500 52,595 0.5686 0.570 0.560 0.580 0.560 0.570 92,500 0.5686 0.00%
2024-06-20 0 0.570 0.550 0.580 0.570 0.570 69,000 39,330 0.5700 0.570 0.550 0.580 0.570 0.570 69,000 0.5700 0.00%
2024-06-19 0 0.570 0.560 0.570 0.550 0.570 83,000 47,130 0.5678 0.570 0.560 0.570 0.550 0.570 83,000 0.5678 0.00%
2024-06-18 0 0.570 0.560 0.570 0.560 0.570 80,500 45,155 0.5609 0.570 0.560 0.570 0.560 0.570 80,500 0.5609 0.00%
2024-06-17 0 0.570 0.560 0.570 0.560 0.630 219,000 124,345 0.5678 0.570 0.560 0.570 0.560 0.630 219,000 0.5678 0.00%
2024-06-14 0 0.570 0.570 0.580 0.560 0.580 556,000 324,410 0.5835 0.570 0.570 0.580 0.560 0.580 556,000 0.5835 -3.39%
2024-06-13 0 0.590 0.560 0.590 0.560 0.640 341,500 195,725 0.5731 0.590 0.560 0.590 0.560 0.640 341,500 0.5731 5.36%
2024-06-12 0 0.560 0.550 0.560 0.550 0.570 41,000 23,100 0.5634 0.560 0.550 0.560 0.550 0.570 41,000 0.5634 -1.75%
2024-06-11 0 0.570 0.560 0.570 0.560 0.580 161,000 90,775 0.5638 0.570 0.560 0.570 0.560 0.580 161,000 0.5638 -3.39%
2024-06-07 0 0.590 0.570 0.580 0.580 0.600 86,000 50,065 0.5822 0.590 0.570 0.580 0.580 0.600 86,000 0.5822 -1.67%
2024-06-06 0 0.600 0.580 0.600 0.580 0.600 10,500 6,280 0.5981 0.600 0.580 0.600 0.580 0.600 10,500 0.5981 0.00%
2024-06-05 0 0.600 0.580 0.600 0.580 0.600 57,500 33,905 0.5897 0.600 0.580 0.600 0.580 0.600 57,500 0.5897 -3.23%
2024-06-04 0 0.620 0.590 0.620 0.570 0.650 309,500 188,520 0.6091 0.620 0.590 0.620 0.570 0.650 309,500 0.6091 -1.59%
2024-06-03 0 0.630 0.600 0.630 0.600 0.650 437,500 267,910 0.6124 0.630 0.600 0.630 0.600 0.650 437,500 0.6124 5.00%
2024-05-31 0 0.600 0.580 0.620 0.580 0.600 384,000 229,850 0.5986 0.600 0.580 0.620 0.580 0.600 384,000 0.5986 3.45%
2024-05-30 0 0.580 0.580 0.600 0.570 0.610 66,500 40,095 0.6029 0.580 0.580 0.600 0.570 0.610 66,500 0.6029 0.00%
2024-05-29 0 0.580 0.570 0.610 0.560 0.620 457,000 271,315 0.5937 0.580 0.570 0.610 0.560 0.620 457,000 0.5937 3.57%
2024-05-28 0 0.560 0.540 0.580 0.560 0.570 200,500 114,280 0.5700 0.560 0.540 0.580 0.560 0.570 200,500 0.5700 0.00%
2024-05-27 0 0.560 0.560 0.570 0.590 0.590 1,500 885 0.5900 0.560 0.560 0.570 0.590 0.590 1,500 0.5900 0.00%
2024-05-24 0 0.560 0.550 0.560 0.560 0.570 42,500 23,905 0.5625 0.560 0.550 0.560 0.560 0.570 42,500 0.5625 -1.75%
2024-05-23 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - -1.72%
2024-05-22 0 0.580 0.560 0.580 0.510 0.600 710,726 400,747 0.5639 0.580 0.560 0.580 0.510 0.600 710,726 0.5639 -1.69%
2024-05-21 0 0.590 0.570 0.580 0.580 0.600 215,500 126,005 0.5847 0.590 0.570 0.580 0.580 0.600 215,500 0.5847 -1.67%
2024-05-20 0 0.600 0.600 0.610 0.600 0.620 354,500 216,640 0.6111 0.600 0.600 0.610 0.600 0.620 354,500 0.6111 -3.23%
2024-05-17 0 0.620 0.590 0.620 0.580 0.620 65,500 38,725 0.5912 0.620 0.590 0.620 0.580 0.620 65,500 0.5912 1.64%
2024-05-16 0 0.610 0.590 0.610 0.560 0.650 260,000 156,160 0.6006 0.610 0.590 0.610 0.560 0.650 260,000 0.6006 0.00%
2024-05-14 0 0.610 0.600 0.610 0.590 0.620 276,000 165,205 0.5986 0.610 0.600 0.610 0.590 0.620 276,000 0.5986 0.00%
2024-05-13 0 0.610 0.590 0.610 0.580 0.610 18,500 10,805 0.5841 0.610 0.590 0.610 0.580 0.610 18,500 0.5841 5.17%
2024-05-10 0 0.580 0.580 0.600 0.560 0.600 1,019,500 579,280 0.5682 0.580 0.580 0.600 0.560 0.600 1,019,500 0.5682 -4.92%
2024-05-09 0 0.610 0.610 0.630 0.540 0.620 871,000 510,175 0.5857 0.610 0.610 0.630 0.540 0.620 871,000 0.5857 5.17%
2024-05-08 0 0.580 0.560 0.580 0.560 0.680 1,332,000 802,215 0.6023 0.580 0.560 0.580 0.560 0.680 1,332,000 0.6023 -14.71%
2024-05-07 0 0.680 0.640 0.680 0.580 0.720 1,421,000 943,750 0.6641 0.680 0.640 0.680 0.580 0.720 1,421,000 0.6641 17.24%
2024-05-06 0 0.580 0.550 0.580 0.580 0.580 5,500 3,190 0.5800 0.580 0.550 0.580 0.580 0.580 5,500 0.5800 0.00%
2024-05-03 0 0.580 0.540 0.580 0.530 0.580 113,500 61,305 0.5401 0.580 0.540 0.580 0.530 0.580 113,500 0.5401 11.54%
2024-05-02 0 0.520 0.520 0.550 0.520 0.520 135,000 70,200 0.5200 0.520 0.520 0.550 0.520 0.520 135,000 0.5200 1.96%
2024-04-30 0 0.510 0.510 0.530 0.500 0.530 6,000 3,135 0.5225 0.510 0.510 0.530 0.500 0.530 6,000 0.5225 -3.77%
2024-04-29 0 0.530 0.520 0.530 0.520 0.530 6,500 3,410 0.5246 0.530 0.520 0.530 0.520 0.530 6,500 0.5246 -1.85%
2024-04-26 0 0.540 0.510 0.540 0.500 0.540 2,500 1,330 0.5320 0.540 0.510 0.540 0.500 0.540 2,500 0.5320 5.88%
2024-04-25 0 0.510 0.500 0.530 0.510 0.540 13,500 6,900 0.5111 0.510 0.500 0.530 0.510 0.540 13,500 0.5111 -5.56%
2024-04-24 0 0.540 0.490 0.550 0.470 0.540 14,500 7,362 0.5077 0.540 0.490 0.550 0.470 0.540 14,500 0.5077 3.85%
2024-04-23 0 0.520 0.520 0.530 0.500 0.510 222,000 113,210 0.5100 0.520 0.520 0.530 0.500 0.510 222,000 0.5100 -3.70%
2024-04-22 0 0.540 0.475 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.475 0.540 0.540 0.540 10,000 0.5400 0.00%
2024-04-19 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2024-04-18 0 0.540 0.510 0.540 0.510 0.560 25,000 13,495 0.5398 0.540 0.510 0.540 0.510 0.560 25,000 0.5398 5.88%
2024-04-17 0 0.510 0.510 0.540 0.510 0.550 34,500 18,955 0.5494 0.510 0.510 0.540 0.510 0.550 34,500 0.5494 -10.53%
2024-04-16 0 0.570 0.475 0.570 0.580 0.580 36,000 20,880 0.5800 0.570 0.475 0.570 0.580 0.580 36,000 0.5800 -1.72%
2024-04-15 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - -3.33%
2024-04-12 0 0.600 0.500 0.600 0.510 0.600 1,500 855 0.5700 0.600 0.500 0.600 0.510 0.600 1,500 0.5700 13.21%
2024-04-11 0 0.530 0.540 0.590 0.460 0.495 3,000 1,465 0.4883 0.530 0.540 0.590 0.460 0.495 3,000 0.4883 3.92%
2024-04-10 0 0.510 0.495 0.510 0.495 0.510 371,000 186,480 0.5026 0.510 0.495 0.510 0.495 0.510 371,000 0.5026 3.03%
2024-04-09 0 0.495 0.495 0.500 0.485 0.540 1,452,000 735,690 0.5067 0.495 0.495 0.500 0.485 0.540 1,452,000 0.5067 -10.00%
2024-04-08 0 0.550 0.550 0.580 0.550 0.550 15,000 8,250 0.5500 0.550 0.550 0.580 0.550 0.550 15,000 0.5500 0.00%
2024-04-05 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2024-04-03 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2024-04-02 0 0.550 0.520 0.550 0.510 0.570 159,500 81,820 0.5130 0.550 0.520 0.550 0.510 0.570 159,500 0.5130 -3.51%
2024-03-28 0 0.570 0.570 0.590 0.560 0.570 7,000 3,945 0.5636 0.570 0.570 0.590 0.560 0.570 7,000 0.5636 1.79%
2024-03-27 0 0.560 0.560 0.580 0.550 0.560 415,000 232,385 0.5600 0.560 0.560 0.580 0.550 0.560 415,000 0.5600 -1.75%
2024-03-26 0 0.570 0.570 0.580 0.560 0.570 241,000 137,285 0.5696 0.570 0.570 0.580 0.560 0.570 241,000 0.5696 -1.72%
2024-03-25 0 0.580 0.580 0.590 0.580 0.590 617,000 360,750 0.5847 0.580 0.580 0.590 0.580 0.590 617,000 0.5847 -1.69%
2024-03-22 0 0.590 0.580 0.600 0.580 0.590 201,500 116,900 0.5801 0.590 0.580 0.600 0.580 0.590 201,500 0.5801 0.00%
2024-03-21 0 0.590 0.590 0.600 0.580 0.600 655,500 380,740 0.5808 0.590 0.590 0.600 0.580 0.600 655,500 0.5808 -3.28%
2024-03-20 0 0.610 0.600 0.610 0.590 0.630 563,500 341,450 0.6059 0.610 0.600 0.610 0.590 0.630 563,500 0.6059 -3.17%
2024-03-19 0 0.630 0.610 0.630 0.610 0.640 354,000 221,095 0.6246 0.630 0.610 0.630 0.610 0.640 354,000 0.6246 -1.56%
2024-03-18 0 0.640 0.630 0.640 0.630 0.650 160,000 102,565 0.6410 0.640 0.630 0.640 0.630 0.650 160,000 0.6410 -4.48%
2024-03-15 0 0.670 0.640 0.670 0.650 0.670 175,500 115,105 0.6559 0.670 0.640 0.670 0.650 0.670 175,500 0.6559 0.00%
2024-03-14 0 0.670 0.670 0.680 0.670 0.670 87,500 58,625 0.6700 0.670 0.670 0.680 0.670 0.670 87,500 0.6700 -2.90%
2024-03-13 0 0.690 0.660 0.690 0.650 0.690 35,500 23,115 0.6511 0.690 0.660 0.690 0.650 0.690 35,500 0.6511 4.55%
2024-03-12 0 0.660 0.660 0.690 0.630 0.670 214,000 142,575 0.6662 0.660 0.660 0.690 0.630 0.670 214,000 0.6662 0.00%
2024-03-11 0 0.660 0.650 0.680 0.660 0.660 36,000 23,760 0.6600 0.660 0.650 0.680 0.660 0.660 36,000 0.6600 1.54%
2024-03-08 0 0.650 0.650 0.690 0.580 0.660 339,806 213,818 0.6292 0.650 0.650 0.690 0.580 0.660 339,806 0.6292 3.17%
2024-03-07 0 0.630 0.620 0.660 0.620 0.670 356,500 230,470 0.6465 0.630 0.620 0.660 0.620 0.670 356,500 0.6465 -5.97%
2024-03-06 0 0.670 0.650 0.670 0.650 0.670 224,000 146,525 0.6541 0.670 0.650 0.670 0.650 0.670 224,000 0.6541 1.52%
2024-03-05 0 0.660 0.660 0.680 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.680 0.660 0.660 4,000 0.6600 0.00%
2024-03-04 0 0.660 0.660 0.680 0.660 0.680 64,000 43,145 0.6741 0.660 0.660 0.680 0.660 0.680 64,000 0.6741 -2.94%
2024-03-01 0 0.680 0.670 0.700 0.670 0.700 615,000 424,025 0.6895 0.680 0.670 0.700 0.670 0.700 615,000 0.6895 0.00%
2024-02-29 0 0.680 0.660 0.680 0.660 0.700 620,000 425,750 0.6867 0.680 0.660 0.680 0.660 0.700 620,000 0.6867 3.03%
2024-02-28 0 0.660 0.660 0.700 0.660 0.740 1,006,000 719,430 0.7151 0.660 0.660 0.700 0.660 0.740 1,006,000 0.7151 -5.71%
2024-02-27 0 0.700 0.680 0.700 0.680 0.720 574,000 399,700 0.6963 0.700 0.680 0.700 0.680 0.720 574,000 0.6963 -1.41%
2024-02-26 0 0.710 0.700 0.720 0.700 0.750 206,500 147,835 0.7159 0.710 0.700 0.720 0.700 0.750 206,500 0.7159 -5.33%
2024-02-23 0 0.750 0.720 0.760 0.720 0.750 115,000 84,850 0.7378 0.750 0.720 0.760 0.720 0.750 115,000 0.7378 -2.60%
2024-02-22 0 0.770 0.720 0.770 0.730 0.770 35,500 26,315 0.7413 0.770 0.720 0.770 0.730 0.770 35,500 0.7413 0.00%
2024-02-21 0 0.770 0.720 0.770 0.700 0.780 48,000 36,195 0.7541 0.770 0.720 0.770 0.700 0.780 48,000 0.7541 4.05%
2024-02-20 0 0.740 0.720 0.740 0.710 0.740 35,500 26,255 0.7396 0.740 0.720 0.740 0.710 0.740 35,500 0.7396 1.37%
2024-02-19 0 0.730 0.730 0.780 0.700 0.740 150,000 106,580 0.7105 0.730 0.730 0.780 0.700 0.740 150,000 0.7105 -1.35%
2024-02-16 0 0.740 0.700 0.740 0.700 0.760 381,500 273,345 0.7165 0.740 0.700 0.740 0.700 0.760 381,500 0.7165 1.37%
2024-02-15 0 0.730 0.730 0.740 0.730 0.740 72,500 53,590 0.7392 0.730 0.730 0.740 0.730 0.740 72,500 0.7392 0.00%
2024-02-14 0 0.730 0.710 0.730 0.710 0.760 12,000 8,765 0.7304 0.730 0.710 0.730 0.710 0.760 12,000 0.7304 -3.95%
2024-02-09 0 0.760 0.710 0.770 - - 0 0 - 0.760 0.710 0.770 - - 0 - 0.00%
2024-02-08 0 0.760 0.730 0.760 0.720 0.790 236,500 180,775 0.7644 0.760 0.730 0.760 0.720 0.790 236,500 0.7644 10.14%
2024-02-07 0 0.690 0.690 0.750 0.690 0.750 109,000 81,185 0.7448 0.690 0.690 0.750 0.690 0.750 109,000 0.7448 -1.43%
2024-02-06 0 0.700 0.700 0.720 0.660 0.720 85,500 61,490 0.7192 0.700 0.700 0.720 0.660 0.720 85,500 0.7192 -2.78%
2024-02-05 0 0.720 0.690 0.720 0.690 0.720 258,500 184,105 0.7122 0.720 0.690 0.720 0.690 0.720 258,500 0.7122 4.35%
2024-02-02 0 0.690 0.660 0.720 0.690 0.700 255,500 177,840 0.6960 0.690 0.660 0.720 0.690 0.700 255,500 0.6960 1.47%
2024-02-01 0 0.680 0.650 0.780 0.650 0.680 10,000 6,750 0.6750 0.680 0.650 0.780 0.650 0.680 10,000 0.6750 0.00%
2024-01-31 0 0.680 0.680 0.700 0.680 0.680 100,000 68,000 0.6800 0.680 0.680 0.700 0.680 0.680 100,000 0.6800 0.00%
2024-01-30 0 0.680 0.680 0.770 0.650 0.680 295,500 197,215 0.6674 0.680 0.680 0.770 0.650 0.680 295,500 0.6674 0.00%
2024-01-29 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2024-01-26 0 0.680 0.680 0.700 0.670 0.700 41,000 27,970 0.6822 0.680 0.680 0.700 0.670 0.700 41,000 0.6822 0.00%
2024-01-25 0 0.680 0.670 0.700 0.680 0.720 54,000 37,260 0.6900 0.680 0.670 0.700 0.680 0.720 54,000 0.6900 -2.86%
2024-01-24 0 0.700 0.680 0.750 0.680 0.700 67,000 46,870 0.6996 0.700 0.680 0.750 0.680 0.700 67,000 0.6996 0.00%
2024-01-23 0 0.700 0.660 0.700 0.650 0.700 256,000 173,175 0.6765 0.700 0.660 0.700 0.650 0.700 256,000 0.6765 2.94%
2024-01-22 0 0.680 0.680 0.750 0.660 0.750 543,500 400,260 0.7364 0.680 0.680 0.750 0.660 0.750 543,500 0.7364 -8.11%
2024-01-19 0 0.740 0.700 0.740 0.700 0.750 130,500 93,375 0.7155 0.740 0.700 0.740 0.700 0.750 130,500 0.7155 4.23%
2024-01-18 0 0.710 0.700 0.740 0.700 0.740 216,500 155,510 0.7183 0.710 0.700 0.740 0.700 0.740 216,500 0.7183 -4.05%
2024-01-17 0 0.740 0.720 0.760 0.720 0.780 248,000 189,230 0.7630 0.740 0.720 0.760 0.720 0.780 248,000 0.7630 -5.13%
2024-01-16 0 0.780 0.720 0.780 0.770 0.780 150,000 115,965 0.7731 0.780 0.720 0.780 0.770 0.780 150,000 0.7731 6.85%
2024-01-15 0 0.730 0.730 0.770 0.730 0.770 9,500 7,275 0.7658 0.730 0.730 0.770 0.730 0.770 9,500 0.7658 0.00%
2024-01-12 0 0.730 0.730 0.760 0.730 0.730 1,000 730 0.7300 0.730 0.730 0.760 0.730 0.730 1,000 0.7300 -2.67%
2024-01-11 0 0.750 0.730 0.780 0.720 0.780 70,500 52,130 0.7394 0.750 0.730 0.780 0.720 0.780 70,500 0.7394 1.35%
2024-01-10 0 0.740 0.720 0.740 0.700 0.740 89,500 65,470 0.7315 0.740 0.720 0.740 0.700 0.740 89,500 0.7315 -3.90%
2024-01-09 0 0.770 0.710 0.770 0.700 0.770 172,500 126,290 0.7321 0.770 0.710 0.770 0.700 0.770 172,500 0.7321 4.05%
2024-01-08 0 0.740 0.740 0.780 0.740 0.750 48,000 35,570 0.7410 0.740 0.740 0.780 0.740 0.750 48,000 0.7410 -5.13%
2024-01-05 0 0.780 0.730 0.750 0.730 0.780 348,000 268,825 0.7725 0.780 0.730 0.750 0.730 0.780 348,000 0.7725 0.00%
2024-01-04 0 0.780 0.730 0.790 0.730 0.790 9,500 7,420 0.7811 0.780 0.730 0.790 0.730 0.790 9,500 0.7811 -2.50%
2024-01-03 0 0.800 0.730 0.800 0.800 0.800 128,000 102,400 0.8000 0.800 0.730 0.800 0.800 0.800 128,000 0.8000 1.27%
2024-01-02 0 0.790 0.730 0.790 0.790 0.790 109,500 86,475 0.7897 0.790 0.730 0.790 0.790 0.790 109,500 0.7897 0.00%
2023-12-29 0 0.790 0.760 0.790 0.760 0.800 285,000 227,900 0.7996 0.790 0.760 0.790 0.760 0.800 285,000 0.7996 6.76%
2023-12-28 0 0.740 0.740 0.790 0.730 0.730 1,500 1,095 0.7300 0.740 0.740 0.790 0.730 0.730 1,500 0.7300 4.23%
2023-12-27 0 0.710 0.710 0.760 0.710 0.760 243,500 180,325 0.7406 0.710 0.710 0.760 0.710 0.760 243,500 0.7406 5.97%
2023-12-22 0 0.670 0.670 0.720 0.670 0.670 41,000 27,470 0.6700 0.670 0.670 0.720 0.670 0.670 41,000 0.6700 0.00%
2023-12-21 0 0.670 0.670 0.750 0.650 0.670 163,000 108,170 0.6636 0.670 0.670 0.750 0.650 0.670 163,000 0.6636 -1.47%
2023-12-20 0 0.680 0.680 0.760 0.650 0.720 194,000 130,670 0.6736 0.680 0.680 0.760 0.650 0.720 194,000 0.6736 -4.23%
2023-12-19 0 0.710 0.700 0.730 0.700 0.720 158,000 111,370 0.7049 0.710 0.700 0.730 0.700 0.720 158,000 0.7049 -5.33%
2023-12-18 0 0.750 0.700 0.760 0.720 0.770 34,500 26,280 0.7617 0.750 0.700 0.760 0.720 0.770 34,500 0.7617 4.17%
2023-12-15 0 0.720 0.700 0.730 0.690 0.730 202,000 142,865 0.7073 0.720 0.700 0.730 0.690 0.730 202,000 0.7073 -1.37%
2023-12-14 0 0.730 0.710 0.730 0.720 0.760 201,000 146,340 0.7281 0.730 0.710 0.730 0.720 0.760 201,000 0.7281 5.80%
2023-12-13 0 0.690 0.660 0.720 0.650 0.700 743,312 491,486 0.6612 0.690 0.660 0.720 0.650 0.700 743,312 0.6612 -4.17%
2023-12-12 0 0.720 0.680 0.740 0.660 0.720 399,500 274,715 0.6876 0.720 0.680 0.740 0.660 0.720 399,500 0.6876 2.86%
2023-12-11 0 0.700 0.700 0.770 0.700 0.790 924,500 657,740 0.7115 0.700 0.700 0.770 0.700 0.790 924,500 0.7115 -2.78%
2023-12-08 0 0.720 0.720 0.750 0.710 0.790 898,800 679,586 0.7561 0.720 0.720 0.750 0.710 0.790 898,800 0.7561 -8.86%
2023-12-07 0 0.790 0.780 0.790 0.780 0.790 643,500 508,255 0.7898 0.790 0.780 0.790 0.780 0.790 643,500 0.7898 0.00%
2023-12-06 0 0.790 0.790 0.820 0.790 0.820 275,000 222,110 0.8077 0.790 0.790 0.820 0.790 0.820 275,000 0.8077 -1.25%
2023-12-05 0 0.800 0.800 0.810 0.790 0.830 227,000 182,955 0.8060 0.800 0.800 0.810 0.790 0.830 227,000 0.8060 -3.61%
2023-12-04 0 0.830 0.820 0.850 0.830 0.850 447,500 377,925 0.8445 0.830 0.820 0.850 0.830 0.850 447,500 0.8445 -1.19%
2023-12-01 0 0.840 0.830 0.850 0.830 0.870 605,500 515,400 0.8512 0.840 0.830 0.850 0.830 0.870 605,500 0.8512 -1.18%
2023-11-30 0 0.850 0.840 0.850 0.830 0.890 831,000 703,675 0.8468 0.850 0.840 0.850 0.830 0.890 831,000 0.8468 -4.49%
2023-11-29 0 0.890 0.890 0.900 0.860 0.900 376,000 328,020 0.8724 0.890 0.890 0.900 0.860 0.900 376,000 0.8724 -4.30%
2023-11-28 0 0.930 0.890 0.930 0.870 0.960 657,500 602,950 0.9170 0.930 0.890 0.930 0.870 0.960 657,500 0.9170 0.00%
2023-11-27 0 0.930 0.930 1.050 0.920 0.960 313,500 291,825 0.9309 0.930 0.930 1.050 0.920 0.960 313,500 0.9309 -4.12%
2023-11-24 0 0.970 0.960 0.980 0.970 1.000 17,500 17,120 0.9783 0.970 0.960 0.980 0.970 1.000 17,500 0.9783 -1.02%
2023-11-23 0 0.980 0.970 0.990 0.970 0.990 554,000 545,260 0.9842 0.980 0.970 0.990 0.970 0.990 554,000 0.9842 0.00%
2023-11-22 0 0.980 0.980 0.990 0.960 0.990 13,000 12,555 0.9658 0.980 0.980 0.990 0.960 0.990 13,000 0.9658 1.03%
2023-11-21 0 0.970 0.970 0.990 0.950 0.990 381,400 372,329 0.9762 0.970 0.970 0.990 0.950 0.990 381,400 0.9762 1.04%
2023-11-20 0 0.960 0.950 0.960 0.950 1.000 49,500 47,370 0.9570 0.960 0.950 0.960 0.950 1.000 49,500 0.9570 1.05%
2023-11-17 0 0.950 0.950 1.000 0.950 0.970 135,000 129,760 0.9612 0.950 0.950 1.000 0.950 0.970 135,000 0.9612 -2.06%
2023-11-16 0 0.970 0.960 1.000 0.970 0.970 2,000 1,940 0.9700 0.970 0.960 1.000 0.970 0.970 2,000 0.9700 1.04%
2023-11-15 0 0.960 0.960 0.980 0.960 1.050 369,000 367,800 0.9967 0.960 0.960 0.980 0.960 1.050 369,000 0.9967 2.13%
2023-11-14 0 0.940 0.940 0.960 0.930 0.950 179,000 168,510 0.9414 0.940 0.940 0.960 0.930 0.950 179,000 0.9414 -1.05%
2023-11-13 0 0.950 0.950 0.970 0.940 0.970 42,500 40,920 0.9628 0.950 0.950 0.970 0.940 0.970 42,500 0.9628 -3.06%
2023-11-10 0 0.980 0.970 0.980 0.970 0.990 247,000 241,590 0.9781 0.980 0.970 0.980 0.970 0.990 247,000 0.9781 -2.00%
2023-11-09 0 1.000 0.980 1.010 0.980 1.020 40,500 40,835 1.0083 1.000 0.980 1.010 0.980 1.020 40,500 1.0083 -1.96%
2023-11-08 0 1.020 0.990 1.020 0.980 1.020 283,500 283,785 1.0010 1.020 0.990 1.020 0.980 1.020 283,500 1.0010 3.03%
2023-11-07 0 0.990 0.990 1.000 0.980 1.010 170,500 170,225 0.9984 0.990 0.990 1.000 0.980 1.010 170,500 0.9984 0.00%
2023-11-06 0 0.990 0.990 1.000 0.960 1.000 256,000 249,905 0.9762 0.990 0.990 1.000 0.960 1.000 256,000 0.9762 1.02%
2023-11-03 0 0.980 0.980 1.000 0.980 0.990 47,500 46,775 0.9847 0.980 0.980 1.000 0.980 0.990 47,500 0.9847 0.00%
2023-11-02 0 0.980 0.970 0.980 - - 0 0 - 0.980 0.970 0.980 - - 0 - 0.00%
2023-11-01 0 0.980 0.980 0.990 0.980 0.980 11,500 11,270 0.9800 0.980 0.980 0.990 0.980 0.980 11,500 0.9800 0.00%
2023-10-31 0 0.980 0.970 1.020 0.970 1.000 34,500 33,820 0.9803 0.980 0.970 1.020 0.970 1.000 34,500 0.9803 -2.00%
2023-10-30 0 1.000 1.000 1.010 1.000 1.000 26,500 26,500 1.0000 1.000 1.000 1.010 1.000 1.000 26,500 1.0000 0.00%
2023-10-27 0 1.000 0.990 1.000 0.970 1.010 20,500 20,435 0.9968 1.000 0.990 1.000 0.970 1.010 20,500 0.9968 1.01%
2023-10-26 0 0.990 0.990 1.000 0.990 1.010 81,000 81,390 1.0048 0.990 0.990 1.000 0.990 1.010 81,000 1.0048 0.00%
2023-10-25 0 0.990 0.970 0.990 0.990 0.990 1,000 990 0.9900 0.990 0.970 0.990 0.990 0.990 1,000 0.9900 2.06%
2023-10-24 0 0.970 0.970 0.980 0.970 0.980 20,500 19,985 0.9749 0.970 0.970 0.980 0.970 0.980 20,500 0.9749 0.00%
2023-10-20 0 0.970 0.970 1.000 0.970 1.000 152,500 152,305 0.9987 0.970 0.970 1.000 0.970 1.000 152,500 0.9987 -1.02%
2023-10-19 0 0.980 0.980 1.000 0.950 0.980 166,500 162,050 0.9733 0.980 0.980 1.000 0.950 0.980 166,500 0.9733 3.16%
2023-10-18 0 0.950 0.950 0.980 0.950 0.950 4,000 3,800 0.9500 0.950 0.950 0.980 0.950 0.950 4,000 0.9500 0.00%
2023-10-17 0 0.950 0.950 0.980 - - 0 0 - 0.950 0.950 0.980 - - 0 - 0.00%
2023-10-16 0 0.950 0.950 0.990 0.930 0.960 288,000 273,870 0.9509 0.950 0.950 0.990 0.930 0.960 288,000 0.9509 0.00%
2023-10-13 0 0.950 0.950 0.980 0.950 1.000 104,500 100,775 0.9644 0.950 0.950 0.980 0.950 1.000 104,500 0.9644 0.00%
2023-10-12 0 0.950 0.940 0.950 0.940 1.020 100,500 96,190 0.9571 0.950 0.940 0.950 0.940 1.020 100,500 0.9571 -6.86%
2023-10-11 0 1.020 0.950 0.970 0.940 1.020 16,500 15,820 0.9588 1.020 0.950 0.970 0.940 1.020 16,500 0.9588 8.51%
2023-10-10 0 0.940 0.940 0.990 - - 500 470 0.9400 0.940 0.940 0.990 - - 500 0.9400 0.00%
2023-10-09 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - -1.05%
2023-10-06 0 0.950 0.930 0.950 0.960 0.970 20,500 19,745 0.9632 0.950 0.930 0.950 0.960 0.970 20,500 0.9632 -2.06%
2023-10-05 0 0.970 0.960 0.970 0.960 0.980 159,000 154,945 0.9745 0.970 0.960 0.970 0.960 0.980 159,000 0.9745 1.04%
2023-10-04 0 0.960 0.960 0.980 0.950 0.960 23,500 22,540 0.9591 0.960 0.960 0.980 0.950 0.960 23,500 0.9591 -1.03%
2023-10-03 0 0.970 0.950 0.970 0.970 0.980 20,000 19,500 0.9750 0.970 0.950 0.970 0.970 0.980 20,000 0.9750 0.00%
2023-09-29 0 0.970 0.960 0.980 0.960 0.970 11,000 10,660 0.9691 0.970 0.960 0.980 0.960 0.970 11,000 0.9691 2.11%
2023-09-28 0 0.950 0.950 1.000 0.930 0.950 19,000 17,920 0.9432 0.950 0.950 1.000 0.930 0.950 19,000 0.9432 1.06%
2023-09-27 0 0.940 0.940 0.970 0.910 0.970 6,000 5,775 0.9625 0.940 0.940 0.970 0.910 0.970 6,000 0.9625 -1.05%
2023-09-26 0 0.950 0.950 1.000 0.950 1.000 1,263,500 1,221,315 0.9666 0.950 0.950 1.000 0.950 1.000 1,263,500 0.9666 2.15%
2023-09-25 0 0.930 0.910 0.940 0.950 0.970 32,500 31,170 0.9591 0.930 0.910 0.940 0.950 0.970 32,500 0.9591 -4.12%
2023-09-22 0 0.970 0.920 1.000 0.900 1.010 702,500 677,395 0.9643 0.970 0.920 1.000 0.900 1.010 702,500 0.9643 7.78%
2023-09-21 0 0.900 0.900 0.930 0.900 0.920 56,500 51,655 0.9142 0.900 0.900 0.930 0.900 0.920 56,500 0.9142 -3.23%
2023-09-20 0 0.930 0.930 0.950 0.920 0.930 29,000 26,870 0.9266 0.930 0.930 0.950 0.920 0.930 29,000 0.9266 0.00%
2023-09-19 0 0.930 0.930 0.950 0.930 0.940 11,500 10,715 0.9317 0.930 0.930 0.950 0.930 0.940 11,500 0.9317 0.00%
2023-09-18 0 0.930 0.930 0.950 0.900 0.930 26,500 24,385 0.9202 0.930 0.930 0.950 0.900 0.930 26,500 0.9202 0.00%
2023-09-15 0 0.930 0.930 0.960 0.930 0.950 42,000 39,680 0.9448 0.930 0.930 0.960 0.930 0.950 42,000 0.9448 -2.11%
2023-09-14 0 0.950 0.950 0.970 0.930 0.950 19,000 18,040 0.9495 0.950 0.950 0.970 0.930 0.950 19,000 0.9495 0.00%
2023-09-13 0 0.950 0.950 0.960 0.930 0.950 68,500 65,015 0.9491 0.950 0.950 0.960 0.930 0.950 68,500 0.9491 -3.06%
2023-09-12 0 0.980 0.980 0.990 0.960 1.000 160,000 156,400 0.9775 0.980 0.980 0.990 0.960 1.000 160,000 0.9775 1.03%
2023-09-11 0 0.970 0.970 1.000 0.950 1.000 271,500 267,410 0.9849 0.970 0.970 1.000 0.950 1.000 271,500 0.9849 -1.02%
2023-09-07 0 0.980 0.960 0.990 0.900 0.990 383,000 366,960 0.9581 0.980 0.960 0.990 0.900 0.990 383,000 0.9581 6.52%
2023-09-06 0 0.920 0.920 0.950 0.880 0.950 125,000 114,340 0.9147 0.920 0.920 0.950 0.880 0.950 125,000 0.9147 2.22%
2023-09-05 0 0.900 0.890 0.900 0.860 0.910 42,500 37,845 0.8905 0.900 0.890 0.900 0.860 0.910 42,500 0.8905 0.00%
2023-09-04 0 0.900 0.880 0.900 0.820 0.900 86,000 71,710 0.8338 0.900 0.880 0.900 0.820 0.900 86,000 0.8338 9.76%
2023-08-31 0 0.820 0.820 0.860 0.820 0.870 476,892 403,049 0.8452 0.820 0.820 0.860 0.820 0.870 476,892 0.8452 -5.75%
2023-08-30 0 0.870 0.870 0.880 0.850 0.970 768,500 674,800 0.8781 0.870 0.870 0.880 0.850 0.970 768,500 0.8781 -4.40%
2023-08-29 0 0.910 0.900 0.910 0.880 0.960 1,425,000 1,292,745 0.9072 0.910 0.900 0.910 0.880 0.960 1,425,000 0.9072 0.00%
2023-08-28 0 0.910 0.910 0.970 0.910 0.980 794,500 735,575 0.9258 0.910 0.910 0.970 0.910 0.980 794,500 0.9258 -5.21%
2023-08-25 0 0.960 0.960 0.990 0.930 1.000 229,500 218,420 0.9517 0.960 0.960 0.990 0.930 1.000 229,500 0.9517 -3.03%
2023-08-24 0 0.990 0.980 0.990 0.940 1.000 176,500 173,395 0.9824 0.990 0.980 0.990 0.940 1.000 176,500 0.9824 0.00%
2023-08-23 0 0.990 0.990 1.000 0.960 1.000 156,000 153,150 0.9817 0.990 0.990 1.000 0.960 1.000 156,000 0.9817 2.06%
2023-08-22 0 0.970 0.950 0.970 0.940 1.000 350,000 333,165 0.9519 0.970 0.950 0.970 0.940 1.000 350,000 0.9519 -2.02%
2023-08-21 0 0.990 0.980 0.990 0.990 0.990 33,500 33,165 0.9900 0.990 0.980 0.990 0.990 0.990 33,500 0.9900 1.02%
2023-08-18 0 0.980 0.980 1.000 0.970 1.020 208,000 206,250 0.9916 0.980 0.980 1.000 0.970 1.020 208,000 0.9916 -2.00%
2023-08-17 0 1.000 1.000 1.040 0.990 1.060 387,500 392,800 1.0137 1.000 1.000 1.040 0.990 1.060 387,500 1.0137 -2.91%
2023-08-16 0 1.030 1.030 1.140 1.030 1.090 125,500 130,320 1.0384 1.030 1.030 1.140 1.030 1.090 125,500 1.0384 -2.83%
2023-08-15 0 1.060 1.060 1.120 1.040 1.040 1,000 1,040 1.0400 1.060 1.060 1.120 1.040 1.040 1,000 1.0400 -2.75%
2023-08-14 0 1.090 1.090 1.100 1.030 1.110 352,000 376,880 1.0707 1.090 1.090 1.100 1.030 1.110 352,000 1.0707 -3.54%
2023-08-11 0 1.130 1.130 1.160 1.120 1.150 19,500 22,140 1.1354 1.130 1.130 1.160 1.120 1.150 19,500 1.1354 -3.42%
2023-08-10 0 1.170 1.170 1.180 1.150 1.190 14,500 16,980 1.1710 1.170 1.170 1.180 1.150 1.190 14,500 1.1710 1.74%
2023-08-09 0 1.150 1.150 1.200 1.150 1.150 8,000 9,200 1.1500 1.150 1.150 1.200 1.150 1.150 8,000 1.1500 0.00%
2023-08-08 0 1.150 1.150 1.170 1.140 1.150 179,500 205,800 1.1465 1.150 1.150 1.170 1.140 1.150 179,500 1.1465 0.88%
2023-08-07 0 1.140 1.140 1.180 1.140 1.200 58,000 67,065 1.1563 1.140 1.140 1.180 1.140 1.200 58,000 1.1563 -5.00%
2023-08-04 0 1.200 1.180 1.190 1.200 1.200 10,000 12,000 1.2000 1.200 1.180 1.190 1.200 1.200 10,000 1.2000 0.00%
2023-08-03 0 1.200 1.180 1.190 1.180 1.200 18,500 22,050 1.1919 1.200 1.180 1.190 1.180 1.200 18,500 1.1919 0.84%
2023-08-02 0 1.190 1.190 1.200 1.190 1.260 228,000 276,585 1.2131 1.190 1.190 1.200 1.190 1.260 228,000 1.2131 -3.25%
2023-08-01 0 1.230 1.230 1.240 1.200 1.250 311,000 380,515 1.2235 1.230 1.230 1.240 1.200 1.250 311,000 1.2235 -1.60%
2023-07-31 0 1.250 1.250 1.260 1.230 1.320 349,500 444,420 1.2716 1.250 1.250 1.260 1.230 1.320 349,500 1.2716 0.00%
2023-07-28 0 1.250 1.240 1.250 1.200 1.280 1,110,000 1,347,310 1.2138 1.250 1.240 1.250 1.200 1.280 1,110,000 1.2138 2.46%
2023-07-27 0 1.220 1.220 1.240 1.200 1.260 393,000 490,170 1.2473 1.220 1.220 1.240 1.200 1.260 393,000 1.2473 -3.17%
2023-07-26 0 1.260 1.260 1.280 1.200 1.280 522,500 649,775 1.2436 1.260 1.260 1.280 1.200 1.280 522,500 1.2436 3.28%
2023-07-25 0 1.220 1.220 1.240 1.200 1.250 151,000 183,740 1.2168 1.220 1.220 1.240 1.200 1.250 151,000 1.2168 1.67%
2023-07-24 0 1.200 1.200 1.210 1.200 1.280 216,000 266,345 1.2331 1.200 1.200 1.210 1.200 1.280 216,000 1.2331 1.69%
2023-07-21 0 1.180 1.160 1.190 1.180 1.190 8,000 9,515 1.1894 1.180 1.160 1.190 1.180 1.190 8,000 1.1894 -0.84%
2023-07-20 0 1.190 1.190 1.200 1.160 1.210 147,000 175,560 1.1943 1.190 1.190 1.200 1.160 1.210 147,000 1.1943 -1.65%
2023-07-19 0 1.210 1.210 1.230 1.200 1.220 28,500 34,315 1.2040 1.210 1.210 1.230 1.200 1.220 28,500 1.2040 0.00%
2023-07-18 0 1.210 1.210 1.230 1.210 1.250 195,000 241,910 1.2406 1.210 1.210 1.230 1.210 1.250 195,000 1.2406 -0.82%
2023-07-14 0 1.220 1.220 1.250 1.210 1.250 59,500 73,135 1.2292 1.220 1.220 1.250 1.210 1.250 59,500 1.2292 0.83%
2023-07-13 0 1.210 1.210 1.250 1.200 1.240 319,000 384,985 1.2068 1.210 1.210 1.250 1.200 1.240 319,000 1.2068 1.68%
2023-07-12 0 1.190 1.190 1.220 1.160 1.190 3,500 4,150 1.1857 1.190 1.190 1.220 1.160 1.190 3,500 1.1857 0.85%
2023-07-11 0 1.180 1.160 1.190 1.160 1.200 14,000 16,710 1.1936 1.180 1.160 1.190 1.160 1.200 14,000 1.1936 1.72%
2023-07-10 0 1.160 1.160 1.180 1.160 1.160 50,000 58,000 1.1600 1.160 1.160 1.180 1.160 1.160 50,000 1.1600 0.00%
2023-07-07 0 1.160 1.160 1.180 1.160 1.180 300,500 350,260 1.1656 1.160 1.160 1.180 1.160 1.180 300,500 1.1656 -0.85%
2023-07-06 0 1.170 1.160 1.190 1.160 1.170 76,000 88,915 1.1699 1.170 1.160 1.190 1.160 1.170 76,000 1.1699 0.00%
2023-07-05 0 1.170 1.160 1.200 1.170 1.220 263,500 314,490 1.1935 1.170 1.160 1.200 1.170 1.220 263,500 1.1935 -4.10%
2023-07-04 0 1.220 1.220 1.240 1.200 1.270 329,000 403,755 1.2272 1.220 1.220 1.240 1.200 1.270 329,000 1.2272 3.39%
2023-07-03 0 1.180 1.180 1.250 1.140 1.180 18,000 21,100 1.1722 1.180 1.180 1.250 1.140 1.180 18,000 1.1722 -4.07%
2023-06-30 0 1.230 1.150 1.240 1.250 1.250 1,000 1,240 1.2400 1.230 1.150 1.240 1.250 1.250 1,000 1.2400 7.89%
2023-06-29 0 1.140 1.140 1.150 1.130 1.180 273,880 290,210 1.0596 1.140 1.140 1.150 1.130 1.180 273,880 1.0596 -1.72%
2023-06-28 0 1.160 1.140 1.160 1.140 1.180 102,500 120,080 1.1715 1.160 1.140 1.160 1.140 1.180 102,500 1.1715 0.87%
2023-06-27 0 1.150 1.130 1.150 1.120 1.150 115,000 132,195 1.1495 1.150 1.130 1.150 1.120 1.150 115,000 1.1495 2.68%
2023-06-26 0 1.120 1.100 1.120 1.090 1.170 423,000 466,055 1.1018 1.120 1.100 1.120 1.090 1.170 423,000 1.1018 0.00%
2023-06-23 0 1.120 1.110 1.260 1.120 1.150 342,500 387,595 1.1317 1.120 1.110 1.260 1.120 1.150 342,500 1.1317 -5.88%
2023-06-21 0 1.190 1.180 1.200 1.100 1.210 898,000 1,025,650 1.1421 1.190 1.180 1.200 1.100 1.210 898,000 1.1421 5.31%
2023-06-20 0 1.130 1.120 1.130 1.100 1.180 666,500 755,000 1.1328 1.130 1.120 1.130 1.100 1.180 666,500 1.1328 -3.42%
2023-06-19 0 1.170 1.150 1.170 1.130 1.190 585,500 676,685 1.1557 1.170 1.150 1.170 1.130 1.190 585,500 1.1557 -2.50%
2023-06-16 0 1.200 1.190 1.200 1.180 1.230 655,000 788,685 1.2041 1.200 1.190 1.200 1.180 1.230 655,000 1.2041 0.00%
2023-06-15 0 1.200 1.180 1.260 1.080 1.220 919,500 1,059,595 1.1524 1.200 1.180 1.260 1.080 1.220 919,500 1.1524 2.56%
2023-06-14 0 1.170 1.150 1.190 1.110 1.200 1,228,500 1,405,485 1.1441 1.170 1.150 1.190 1.110 1.200 1,228,500 1.1441 -0.85%
2023-06-13 0 1.180 1.180 1.210 1.160 1.270 226,000 271,635 1.2019 1.180 1.180 1.210 1.160 1.270 226,000 1.2019 0.00%
2023-06-12 0 1.180 1.180 1.280 1.160 1.250 410,500 493,215 1.2015 1.180 1.180 1.280 1.160 1.250 410,500 1.2015 -4.84%
2023-06-09 0 1.240 1.240 1.300 1.210 1.270 305,500 374,840 1.2270 1.240 1.240 1.300 1.210 1.270 305,500 1.2270 -1.59%
2023-06-08 0 1.260 1.220 1.270 1.220 1.270 359,500 448,025 1.2462 1.260 1.220 1.270 1.220 1.270 359,500 1.2462 0.00%
2023-06-07 0 1.260 1.260 1.390 1.250 1.340 469,500 601,375 1.2809 1.260 1.260 1.390 1.250 1.340 469,500 1.2809 -3.82%
2023-06-06 0 1.310 1.290 1.330 1.300 1.370 405,000 538,825 1.3304 1.310 1.290 1.330 1.300 1.370 405,000 1.3304 -2.24%
2023-06-05 0 1.340 1.340 1.440 1.320 1.440 112,500 152,090 1.3519 1.340 1.340 1.440 1.320 1.440 112,500 1.3519 -2.19%
2023-06-02 0 1.370 1.370 1.440 1.310 1.390 127,500 173,570 1.3613 1.370 1.370 1.440 1.310 1.390 127,500 1.3613 0.74%
2023-06-01 0 1.360 1.360 1.410 1.300 1.430 216,000 296,985 1.3749 1.360 1.360 1.410 1.300 1.430 216,000 1.3749 3.03%
2023-05-31 0 1.320 1.320 1.380 1.300 1.380 356,000 479,770 1.3477 1.320 1.320 1.380 1.300 1.380 356,000 1.3477 -7.04%
2023-05-30 0 1.420 1.400 1.440 1.390 1.460 1,466,612 1,898,585 1.2945 1.420 1.400 1.440 1.390 1.460 1,466,612 1.2945 -2.74%
2023-05-29 0 1.460 1.460 1.470 1.460 1.510 187,500 277,265 1.4787 1.460 1.460 1.470 1.460 1.510 187,500 1.4787 -1.35%
2023-05-25 0 1.480 1.480 1.500 1.480 1.510 264,500 395,795 1.4964 1.480 1.480 1.500 1.480 1.510 264,500 1.4964 -2.63%
2023-05-24 0 1.520 1.520 1.610 1.500 1.540 169,000 257,180 1.5218 1.520 1.520 1.610 1.500 1.540 169,000 1.5218 -0.65%
2023-05-23 0 1.530 1.530 1.550 1.530 1.590 295,000 460,775 1.5619 1.530 1.530 1.550 1.530 1.590 295,000 1.5619 -3.77%
2023-05-22 0 1.590 1.590 1.600 1.580 1.620 212,000 339,740 1.6025 1.590 1.590 1.600 1.580 1.620 212,000 1.6025 -1.85%
2023-05-19 0 1.620 1.580 1.620 1.560 1.630 219,500 349,495 1.5922 1.620 1.580 1.620 1.560 1.630 219,500 1.5922 3.18%
2023-05-18 0 1.570 1.570 1.680 1.550 1.680 322,000 521,385 1.6192 1.570 1.570 1.680 1.550 1.680 322,000 1.6192 -2.48%
2023-05-17 0 1.610 1.620 1.690 1.600 1.650 284,000 464,390 1.6352 1.610 1.620 1.690 1.600 1.650 284,000 1.6352 -1.23%
2023-05-16 0 1.630 1.630 1.700 1.620 1.680 199,000 325,895 1.6377 1.630 1.630 1.700 1.620 1.680 199,000 1.6377 0.62%
2023-05-15 0 1.620 1.620 1.680 1.610 1.760 280,000 457,725 1.6347 1.620 1.620 1.680 1.610 1.760 280,000 1.6347 0.00%
2023-05-12 0 1.620 1.620 1.720 1.610 1.670 324,500 532,660 1.6415 1.620 1.620 1.720 1.610 1.670 324,500 1.6415 -1.82%
2023-05-11 0 1.650 1.640 1.650 1.630 1.680 437,000 717,180 1.6411 1.650 1.640 1.650 1.630 1.680 437,000 1.6411 -1.79%
2023-05-10 0 1.680 1.660 1.680 1.660 1.710 332,500 559,475 1.6826 1.680 1.660 1.680 1.660 1.710 332,500 1.6826 -1.75%
2023-05-09 0 1.710 1.710 1.720 1.710 1.750 180,000 310,645 1.7258 1.710 1.710 1.720 1.710 1.750 180,000 1.7258 -2.84%
2023-05-08 0 1.760 1.760 1.780 1.730 1.780 62,000 108,695 1.7531 1.760 1.760 1.780 1.730 1.780 62,000 1.7531 -1.12%
2023-05-05 0 1.780 1.750 1.780 1.750 1.780 152,500 267,410 1.7535 1.780 1.750 1.780 1.750 1.780 152,500 1.7535 1.71%
2023-05-04 0 1.750 1.750 1.770 1.740 1.810 399,500 698,790 1.7492 1.750 1.750 1.770 1.740 1.810 399,500 1.7492 -1.13%
2023-05-03 0 1.770 1.770 1.780 1.770 1.790 44,500 79,165 1.7790 1.770 1.770 1.780 1.770 1.790 44,500 1.7790 -3.28%
2023-05-02 0 1.830 1.830 1.840 1.720 1.850 17,500 31,705 1.8117 1.830 1.830 1.840 1.720 1.850 17,500 1.8117 1.10%
2023-04-28 0 1.810 1.810 1.830 1.800 1.840 141,000 255,685 1.8134 1.810 1.810 1.830 1.800 1.840 141,000 1.8134 2.84%
2023-04-27 0 1.760 1.760 1.800 1.710 1.830 805,000 1,439,855 1.7886 1.760 1.760 1.800 1.710 1.830 805,000 1.7886 -2.76%
2023-04-26 0 1.810 1.810 1.870 1.800 1.830 197,000 356,465 1.8095 1.810 1.810 1.870 1.800 1.830 197,000 1.8095 0.56%
2023-04-25 0 1.800 1.800 1.840 1.770 1.860 319,500 579,090 1.8125 1.800 1.800 1.840 1.770 1.860 319,500 1.8125 0.00%
2023-04-24 0 1.800 1.780 1.830 1.790 1.870 159,000 288,025 1.8115 1.800 1.780 1.830 1.790 1.870 159,000 1.8115 -3.74%
2023-04-21 0 1.870 1.870 1.890 1.870 1.920 170,000 319,795 1.8811 1.870 1.870 1.890 1.870 1.920 170,000 1.8811 -1.06%
2023-04-20 0 1.890 1.890 1.910 1.820 1.910 576,000 1,072,420 1.8618 1.890 1.890 1.910 1.820 1.910 576,000 1.8618 4.42%
2023-04-19 0 1.810 1.800 1.810 1.800 1.880 1,983,500 3,624,240 1.8272 1.810 1.800 1.810 1.800 1.880 1,983,500 1.8272 -3.21%
2023-04-18 0 1.870 1.850 1.880 1.800 1.880 278,500 517,795 1.8592 1.870 1.850 1.880 1.800 1.880 278,500 1.8592 0.54%
2023-04-17 0 1.860 1.850 1.900 1.820 1.940 324,500 611,705 1.8851 1.860 1.850 1.900 1.820 1.940 324,500 1.8851 1.09%
2023-04-14 0 1.840 1.810 1.840 1.730 1.860 943,500 1,702,910 1.8049 1.840 1.810 1.840 1.730 1.860 943,500 1.8049 1.10%
2023-04-13 0 1.820 1.760 1.820 1.760 1.830 60,500 108,825 1.7988 1.820 1.760 1.820 1.760 1.830 60,500 1.7988 2.25%
2023-04-12 0 1.780 1.750 1.820 1.750 1.830 305,000 546,480 1.7917 1.780 1.750 1.820 1.750 1.830 305,000 1.7917 -1.11%
2023-04-11 0 1.800 1.800 1.840 1.670 1.970 1,034,880 1,893,237 1.8294 1.800 1.800 1.840 1.670 1.970 1,034,880 1.8294 7.78%
2023-04-06 0 1.670 1.650 1.670 1.510 1.670 238,000 375,220 1.5766 1.670 1.650 1.670 1.510 1.670 238,000 1.5766 9.15%
2023-04-04 0 1.530 1.500 1.530 1.460 1.540 1,086,500 1,633,040 1.5030 1.530 1.500 1.530 1.460 1.540 1,086,500 1.5030 0.66%
2023-04-03 0 1.520 1.490 1.510 1.470 1.540 337,500 510,710 1.5132 1.520 1.490 1.510 1.470 1.540 337,500 1.5132 1.33%
2023-03-31 0 1.500 1.480 1.500 1.470 1.530 435,500 656,390 1.5072 1.500 1.480 1.500 1.470 1.530 435,500 1.5072 1.35%
2023-03-30 0 1.480 1.480 1.500 1.470 1.510 280,000 415,490 1.4839 1.480 1.480 1.500 1.470 1.510 280,000 1.4839 0.68%
2023-03-29 0 1.470 1.460 1.490 1.470 1.560 370,000 557,825 1.5076 1.470 1.460 1.490 1.470 1.560 370,000 1.5076 -5.77%
2023-03-28 0 1.560 1.510 1.570 1.550 1.570 337,500 523,325 1.5506 1.560 1.510 1.570 1.550 1.570 337,500 1.5506 0.65%
2023-03-27 0 1.550 1.530 1.570 1.520 1.600 732,500 1,148,860 1.5684 1.550 1.530 1.570 1.520 1.600 732,500 1.5684 -0.64%
2023-03-24 0 1.560 1.520 1.560 1.520 1.560 604,000 920,465 1.5239 1.560 1.520 1.560 1.520 1.560 604,000 1.5239 2.63%
2023-03-23 0 1.520 1.520 1.540 1.460 1.540 1,364,000 2,039,045 1.4949 1.520 1.520 1.540 1.460 1.540 1,364,000 1.4949 4.83%
2023-03-22 0 1.450 1.440 1.450 1.440 1.600 2,026,000 3,042,370 1.5017 1.450 1.440 1.450 1.440 1.600 2,026,000 1.5017 -3.97%
2023-03-21 0 1.510 1.490 1.510 1.490 1.560 1,540,500 2,319,870 1.5059 1.510 1.490 1.510 1.490 1.560 1,540,500 1.5059 -3.21%
2023-03-20 0 1.560 1.560 1.590 1.560 1.700 1,376,500 2,210,225 1.6057 1.560 1.560 1.590 1.560 1.700 1,376,500 1.6057 -8.24%
2023-03-17 0 1.700 1.690 1.700 1.660 1.730 371,000 631,880 1.7032 1.700 1.690 1.700 1.660 1.730 371,000 1.7032 -0.58%
2023-03-16 0 1.710 1.690 1.710 1.650 1.760 1,691,038 2,539,140 1.5015 1.710 1.690 1.710 1.650 1.760 1,691,038 1.5015 0.59%
2023-03-15 0 1.700 1.700 1.830 1.690 1.780 479,000 826,595 1.7257 1.700 1.700 1.830 1.690 1.780 479,000 1.7257 -3.41%
2023-03-14 0 1.760 1.730 1.760 1.670 1.840 353,500 621,425 1.7579 1.760 1.730 1.760 1.670 1.840 353,500 1.7579 -3.83%
2023-03-13 0 1.830 1.810 1.820 1.760 1.900 163,500 296,855 1.8156 1.830 1.810 1.820 1.760 1.900 163,500 1.8156 3.98%
2023-03-10 0 1.760 1.760 1.800 1.750 1.850 965,000 1,732,805 1.7957 1.760 1.760 1.800 1.750 1.850 965,000 1.7957 -6.88%
2023-03-09 0 1.890 1.890 2.000 1.880 1.910 798,500 1,514,920 1.8972 1.890 1.890 2.000 1.880 1.910 798,500 1.8972 0.00%
2023-03-08 0 1.890 1.890 2.030 1.870 1.930 152,000 289,145 1.9023 1.890 1.890 2.030 1.870 1.930 152,000 1.9023 -2.07%
2023-03-07 0 1.930 1.930 1.960 1.910 1.970 124,500 243,420 1.9552 1.930 1.930 1.960 1.910 1.970 124,500 1.9552 1.05%
2023-03-06 0 1.910 1.910 1.930 1.900 1.950 121,500 234,555 1.9305 1.910 1.910 1.930 1.900 1.950 121,500 1.9305 -1.55%
2023-03-03 0 1.940 1.930 1.990 1.930 2.000 284,500 565,685 1.9883 1.940 1.930 1.990 1.930 2.000 284,500 1.9883 -0.51%
2023-03-02 0 1.950 1.950 1.960 1.920 2.040 831,500 1,636,155 1.9677 1.950 1.950 1.960 1.920 2.040 831,500 1.9677 -1.52%
2023-03-01 0 1.980 1.980 2.010 1.920 2.010 171,000 340,225 1.9896 1.980 1.980 2.010 1.920 2.010 171,000 1.9896 -1.00%
2023-02-28 0 2.000 2.000 2.060 1.990 2.070 160,500 327,495 2.0405 2.000 2.000 2.060 1.990 2.070 160,500 2.0405 -3.85%
2023-02-27 0 2.080 1.990 2.080 1.920 2.080 898,500 1,795,070 1.9979 2.080 1.990 2.080 1.920 2.080 898,500 1.9979 -1.42%
2023-02-24 0 2.110 2.080 2.110 2.050 2.240 953,500 2,024,685 2.1234 2.110 2.080 2.110 2.050 2.240 953,500 2.1234 -7.86%
2023-02-23 0 2.290 2.230 2.300 2.200 2.320 440,000 985,680 2.2402 2.290 2.230 2.300 2.200 2.320 440,000 2.2402 -2.14%
2023-02-22 0 2.340 2.300 2.360 2.280 2.370 264,000 609,385 2.3083 2.340 2.300 2.360 2.280 2.370 264,000 2.3083 -2.50%
2023-02-21 0 2.400 2.340 2.400 2.340 2.430 384,500 922,395 2.3989 2.400 2.340 2.400 2.340 2.430 384,500 2.3989 1.69%
2023-02-20 0 2.360 2.340 2.380 2.330 2.390 144,500 341,135 2.3608 2.360 2.340 2.380 2.330 2.390 144,500 2.3608 1.29%
2023-02-17 0 2.330 2.310 2.430 2.310 2.440 556,500 1,325,450 2.3818 2.330 2.310 2.430 2.310 2.440 556,500 2.3818 1.30%
2023-02-16 0 2.300 2.300 2.320 2.300 2.410 125,000 290,450 2.3236 2.300 2.300 2.320 2.300 2.410 125,000 2.3236 -2.13%
2023-02-15 0 2.350 2.310 2.400 2.310 2.410 93,000 217,425 2.3379 2.350 2.310 2.400 2.310 2.410 93,000 2.3379 0.43%
2023-02-14 0 2.340 2.310 2.390 2.310 2.400 128,000 302,850 2.3660 2.340 2.310 2.390 2.310 2.400 128,000 2.3660 -1.68%
2023-02-13 0 2.380 2.370 2.420 2.300 2.380 348,500 819,765 2.3523 2.380 2.370 2.420 2.300 2.380 348,500 2.3523 1.28%
2023-02-10 0 2.350 2.340 2.390 2.330 2.380 234,500 551,635 2.3524 2.350 2.340 2.390 2.330 2.380 234,500 2.3524 -1.26%
2023-02-09 0 2.380 2.380 2.420 2.350 2.400 298,500 706,510 2.3669 2.380 2.380 2.420 2.350 2.400 298,500 2.3669 -2.86%
2023-02-08 0 2.450 2.440 2.460 2.430 2.510 170,000 417,385 2.4552 2.450 2.440 2.460 2.430 2.510 170,000 2.4552 -0.41%
2023-02-07 0 2.460 2.400 2.460 2.440 2.500 86,000 211,235 2.4562 2.460 2.400 2.460 2.440 2.500 86,000 2.4562 0.82%
2023-02-06 0 2.440 2.430 2.450 2.410 2.500 179,000 437,555 2.4444 2.440 2.430 2.450 2.410 2.500 179,000 2.4444 -3.56%
2023-02-03 0 2.530 2.500 2.560 2.450 2.560 584,000 1,461,235 2.5021 2.530 2.500 2.560 2.450 2.560 584,000 2.5021 1.20%
2023-02-02 0 2.500 2.500 2.530 2.390 2.550 1,033,500 2,563,695 2.4806 2.500 2.500 2.530 2.390 2.550 1,033,500 2.4806 4.60%
2023-02-01 0 2.390 2.360 2.460 2.350 2.460 390,000 933,715 2.3941 2.390 2.360 2.460 2.350 2.460 390,000 2.3941 0.84%
2023-01-31 0 2.370 2.380 2.460 2.360 2.470 249,500 605,280 2.4260 2.370 2.380 2.460 2.360 2.470 249,500 2.4260 -2.07%
2023-01-30 0 2.420 2.420 2.460 2.420 2.540 165,500 403,345 2.4371 2.420 2.420 2.460 2.420 2.540 165,500 2.4371 -2.42%
2023-01-27 0 2.480 2.460 2.510 2.460 2.500 224,500 556,425 2.4785 2.480 2.460 2.510 2.460 2.500 224,500 2.4785 -0.80%
2023-01-26 0 2.500 2.480 2.500 2.370 2.550 305,500 764,500 2.5025 2.500 2.480 2.500 2.370 2.550 305,500 2.5025 -0.40%
2023-01-20 0 2.510 2.430 2.520 2.510 2.600 168,000 430,695 2.5637 2.510 2.430 2.520 2.510 2.600 168,000 2.5637 0.00%
2023-01-19 0 2.510 2.470 2.510 2.380 2.550 524,500 1,303,050 2.4844 2.510 2.470 2.510 2.380 2.550 524,500 2.4844 0.40%
2023-01-18 0 2.500 2.450 2.530 2.420 2.510 852,500 2,119,820 2.4866 2.500 2.450 2.530 2.420 2.510 852,500 2.4866 1.21%
2023-01-17 0 2.470 2.460 2.490 2.410 2.550 362,000 892,085 2.4643 2.470 2.460 2.490 2.410 2.550 362,000 2.4643 -2.76%
2023-01-16 0 2.540 2.440 2.540 2.410 2.640 1,225,500 3,118,565 2.5447 2.540 2.440 2.540 2.410 2.640 1,225,500 2.5447 1.60%
2023-01-13 0 2.500 2.500 2.580 2.340 2.600 1,090,500 2,690,885 2.4676 2.500 2.500 2.580 2.340 2.600 1,090,500 2.4676 2.04%
2023-01-12 0 2.450 2.440 2.450 2.440 2.610 657,000 1,665,455 2.5349 2.450 2.440 2.450 2.440 2.610 657,000 2.5349 -2.00%
2023-01-11 0 2.500 2.490 2.500 2.270 2.590 2,778,000 6,761,350 2.4339 2.500 2.490 2.500 2.270 2.590 2,778,000 2.4339 8.70%
2023-01-10 0 2.300 2.300 2.310 2.180 2.430 1,765,500 4,125,600 2.3368 2.300 2.300 2.310 2.180 2.430 1,765,500 2.3368 7.48%
2023-01-09 0 2.140 2.140 2.150 2.020 2.210 1,385,500 2,944,725 2.1254 2.140 2.140 2.150 2.020 2.210 1,385,500 2.1254 -2.73%
2023-01-06 0 2.200 2.200 2.260 2.200 2.260 58,500 130,770 2.2354 2.200 2.200 2.260 2.200 2.260 58,500 2.2354 -1.35%
2023-01-05 0 2.230 2.210 2.240 2.200 2.300 81,000 180,080 2.2232 2.230 2.210 2.240 2.200 2.300 81,000 2.2232 -0.45%
2023-01-04 0 2.240 2.220 2.330 2.190 2.300 421,000 939,645 2.2319 2.240 2.220 2.330 2.190 2.300 421,000 2.2319 -2.61%
2023-01-03 0 2.300 2.290 2.300 2.260 2.360 93,000 212,525 2.2852 2.300 2.290 2.300 2.260 2.360 93,000 2.2852 0.44%
2022-12-30 0 2.290 2.270 2.290 2.270 2.360 443,500 1,019,630 2.2991 2.290 2.270 2.290 2.270 2.360 443,500 2.2991 1.78%
2022-12-29 0 2.250 2.240 2.270 2.230 2.250 36,500 81,485 2.2325 2.250 2.240 2.270 2.230 2.250 36,500 2.2325 0.90%
2022-12-28 0 2.230 2.220 2.230 2.200 2.250 145,000 323,080 2.2281 2.230 2.220 2.230 2.200 2.250 145,000 2.2281 -1.33%
2022-12-23 0 2.260 2.250 2.330 2.230 2.310 40,000 92,000 2.3000 2.260 2.250 2.330 2.230 2.310 40,000 2.3000 -1.74%
2022-12-22 0 2.300 2.280 2.300 2.250 2.350 150,500 347,175 2.3068 2.300 2.280 2.300 2.250 2.350 150,500 2.3068 0.88%
2022-12-21 0 2.280 2.240 2.310 2.260 2.350 42,000 97,910 2.3312 2.280 2.240 2.310 2.260 2.350 42,000 2.3312 -0.87%
2022-12-20 0 2.300 2.290 2.300 2.240 2.420 594,500 1,389,530 2.3373 2.300 2.290 2.300 2.240 2.420 594,500 2.3373 -4.56%
2022-12-19 0 2.410 2.350 2.420 2.350 2.470 396,500 948,580 2.3924 2.410 2.350 2.420 2.350 2.470 396,500 2.3924 -6.23%
2022-12-16 0 2.570 2.510 2.570 2.410 2.610 75,000 187,305 2.4974 2.570 2.510 2.570 2.410 2.610 75,000 2.4974 2.39%
2022-12-15 0 2.510 2.500 2.550 2.450 2.550 302,000 754,690 2.4990 2.510 2.500 2.550 2.450 2.550 302,000 2.4990 -0.79%
2022-12-14 0 2.530 2.430 2.530 2.500 2.580 166,500 418,485 2.5134 2.530 2.430 2.530 2.500 2.580 166,500 2.5134 0.00%
2022-12-13 0 2.530 2.520 2.530 2.500 2.600 72,500 184,430 2.5439 2.530 2.520 2.530 2.500 2.600 72,500 2.5439 -2.69%
2022-12-12 0 2.600 2.580 2.600 2.500 2.600 315,500 814,465 2.5815 2.600 2.580 2.600 2.500 2.600 315,500 2.5815 4.00%
2022-12-09 0 2.500 2.430 2.500 2.450 2.500 93,500 230,625 2.4666 2.500 2.430 2.500 2.450 2.500 93,500 2.4666 4.17%
2022-12-08 0 2.400 2.400 2.440 2.300 2.550 292,500 711,200 2.4315 2.400 2.400 2.440 2.300 2.550 292,500 2.4315 2.13%
2022-12-07 0 2.350 2.100 2.350 2.240 2.410 272,820 633,575 2.3223 2.350 2.100 2.350 2.240 2.410 272,820 2.3223 0.00%
2022-12-06 0 2.350 2.320 2.350 2.350 2.360 46,500 109,415 2.3530 2.350 2.320 2.350 2.350 2.360 46,500 2.3530 -0.42%
2022-12-05 0 2.360 2.360 2.380 2.200 2.460 1,186,000 2,745,005 2.3145 2.360 2.360 2.380 2.200 2.460 1,186,000 2.3145 7.27%
2022-12-02 0 2.200 2.130 2.210 2.130 2.220 54,000 118,180 2.1885 2.200 2.130 2.210 2.130 2.220 54,000 2.1885 3.29%
2022-12-01 0 2.130 2.090 2.130 2.040 2.140 412,500 865,950 2.0993 2.130 2.090 2.130 2.040 2.140 412,500 2.0993 5.45%
2022-11-30 0 2.020 2.010 2.020 2.020 2.150 314,000 653,900 2.0825 2.020 2.010 2.020 2.020 2.150 314,000 2.0825 -7.76%
2022-11-29 0 2.190 2.170 2.210 2.040 2.240 2,298,000 4,427,855 1.9268 2.190 2.170 2.210 2.040 2.240 2,298,000 1.9268 0.00%
2022-11-28 0 2.190 2.080 2.200 2.090 2.200 76,500 163,445 2.1365 2.190 2.080 2.200 2.090 2.200 76,500 2.1365 4.78%
2022-11-25 0 2.090 2.090 2.100 2.020 2.190 130,000 271,485 2.0883 2.090 2.090 2.100 2.020 2.190 130,000 2.0883 1.46%
2022-11-24 0 2.060 2.060 2.190 1.930 2.200 1,249,500 2,566,587 2.0541 2.060 2.060 2.190 1.930 2.200 1,249,500 2.0541 5.10%
2022-11-23 0 1.960 1.960 1.970 1.940 2.120 885,500 1,786,480 2.0175 1.960 1.960 1.970 1.940 2.120 885,500 2.0175 0.51%
2022-11-22 0 1.950 1.950 2.050 1.920 2.110 324,000 646,590 1.9956 1.950 1.950 2.050 1.920 2.110 324,000 1.9956 -2.50%
2022-11-21 0 2.000 2.000 2.040 1.850 2.050 115,000 229,280 1.9937 2.000 2.000 2.040 1.850 2.050 115,000 1.9937 2.56%
2022-11-18 0 1.950 1.950 2.000 1.950 2.040 331,116 666,325 2.0124 1.950 1.950 2.000 1.950 2.040 331,116 2.0124 -2.50%
2022-11-17 0 2.000 2.010 2.050 1.980 2.120 2,003,000 4,096,415 2.0451 2.000 2.010 2.050 1.980 2.120 2,003,000 2.0451 -3.85%
2022-11-16 0 2.080 2.050 2.140 2.040 2.170 261,500 540,765 2.0679 2.080 2.050 2.140 2.040 2.170 261,500 2.0679 0.00%
2022-11-15 0 2.080 2.060 2.150 2.020 2.120 53,500 112,130 2.0959 2.080 2.060 2.150 2.020 2.120 53,500 2.0959 0.97%
2022-11-14 0 2.060 2.020 2.090 1.950 2.120 186,000 384,925 2.0695 2.060 2.020 2.090 1.950 2.120 186,000 2.0695 0.00%
2022-11-11 0 2.060 2.050 2.060 1.930 2.180 756,500 1,518,110 2.0068 2.060 2.050 2.060 1.930 2.180 756,500 2.0068 6.74%
2022-11-10 0 1.930 1.930 1.950 1.880 1.970 423,000 816,085 1.9293 1.930 1.930 1.950 1.880 1.970 423,000 1.9293 -0.52%
2022-11-09 0 1.940 1.940 1.990 1.780 2.330 2,081,124 4,263,834 2.0488 1.940 1.940 1.990 1.780 2.330 2,081,124 2.0488 8.38%
2022-11-08 0 1.790 1.790 1.860 1.650 1.860 837,500 1,503,944 1.7958 1.790 1.790 1.860 1.650 1.860 837,500 1.7958 9.15%
2022-11-07 0 1.640 1.640 1.710 1.520 1.690 869,500 1,446,615 1.6637 1.640 1.640 1.710 1.520 1.690 869,500 1.6637 4.46%
2022-11-04 0 1.570 1.570 1.620 1.550 1.630 234,500 370,190 1.5786 1.570 1.570 1.620 1.550 1.630 234,500 1.5786 0.64%
2022-11-03 0 1.560 1.560 1.630 1.550 1.600 199,000 312,060 1.5681 1.560 1.560 1.630 1.550 1.600 199,000 1.5681 -2.50%
2022-11-02 0 1.600 1.600 1.610 1.540 1.660 559,000 887,790 1.5882 1.600 1.600 1.610 1.540 1.660 559,000 1.5882 2.56%
2022-11-01 0 1.560 1.560 1.570 1.540 1.590 366,000 575,830 1.5733 1.560 1.560 1.570 1.540 1.590 366,000 1.5733 0.65%
2022-10-31 0 1.550 1.550 1.810 1.500 1.550 117,500 181,450 1.5443 1.550 1.550 1.810 1.500 1.550 117,500 1.5443 0.00%
2022-10-28 0 1.550 1.550 1.560 1.550 1.570 81,000 125,925 1.5546 1.550 1.550 1.560 1.550 1.570 81,000 1.5546 -3.73%
2022-10-27 0 1.610 1.610 1.810 1.520 1.700 600,000 983,515 1.6392 1.610 1.610 1.810 1.520 1.700 600,000 1.6392 -4.73%
2022-10-26 0 1.690 1.520 1.700 1.600 1.730 230,000 390,925 1.6997 1.690 1.520 1.700 1.600 1.730 230,000 1.6997 18.18%
2022-10-25 0 1.430 1.440 1.500 1.400 1.490 13,500 19,350 1.4333 1.430 1.440 1.500 1.400 1.490 13,500 1.4333 -3.38%
2022-10-24 0 1.480 1.400 1.810 1.460 1.650 173,000 259,510 1.5001 1.480 1.400 1.810 1.460 1.650 173,000 1.5001 -5.13%
2022-10-21 0 1.560 1.540 1.560 1.560 1.560 5,500 8,580 1.5600 1.560 1.540 1.560 1.560 1.560 5,500 1.5600 1.30%
2022-10-20 0 1.540 1.540 1.550 1.500 1.580 85,000 131,675 1.5491 1.540 1.540 1.550 1.500 1.580 85,000 1.5491 -4.94%
2022-10-19 0 1.620 1.520 1.630 1.570 1.620 236,500 372,685 1.5758 1.620 1.520 1.630 1.570 1.620 236,500 1.5758 0.00%
2022-10-18 0 1.620 1.600 1.670 1.560 1.610 387,500 622,775 1.6072 1.620 1.600 1.670 1.560 1.610 387,500 1.6072 0.00%
2022-10-17 0 1.620 1.560 1.620 1.560 1.650 55,000 87,650 1.5936 1.620 1.560 1.620 1.560 1.650 55,000 1.5936 -1.82%
2022-10-14 0 1.650 1.640 1.650 1.610 1.850 372,000 656,160 1.7639 1.650 1.640 1.650 1.610 1.850 372,000 1.7639 1.23%
2022-10-13 0 1.630 1.600 - 1.580 1.690 498,000 815,405 1.6374 1.630 1.600 - 1.580 1.690 498,000 1.6374 3.16%
2022-10-12 0 1.580 1.580 - 1.550 1.560 1,000 1,555 1.5550 1.580 1.580 - 1.550 1.560 1,000 1.5550 -2.47%
2022-10-11 0 1.620 1.600 1.640 1.600 1.700 139,500 231,605 1.6603 1.620 1.600 1.640 1.600 1.700 139,500 1.6603 -1.82%
2022-10-10 0 1.650 1.650 - 1.490 1.720 153,000 247,545 1.6179 1.650 1.650 - 1.490 1.720 153,000 1.6179 -2.37%
2022-10-07 0 1.690 1.680 1.730 1.540 1.700 47,000 78,450 1.6691 1.690 1.680 1.730 1.540 1.700 47,000 1.6691 -3.98%
2022-10-06 0 1.760 1.690 1.760 1.690 1.830 114,000 196,325 1.7221 1.760 1.690 1.760 1.690 1.830 114,000 1.7221 -3.83%
2022-10-05 0 1.830 1.800 1.830 1.820 1.950 97,000 180,115 1.8569 1.830 1.800 1.830 1.820 1.950 97,000 1.8569 3.98%
2022-10-03 0 1.760 1.760 1.970 1.750 1.810 93,500 164,510 1.7595 1.760 1.760 1.970 1.750 1.810 93,500 1.7595 -2.76%
2022-09-30 0 1.810 1.810 1.900 1.800 1.990 339,000 630,460 1.8598 1.810 1.810 1.900 1.800 1.990 339,000 1.8598 -8.59%
2022-09-29 0 1.980 1.910 2.250 1.900 2.090 229,500 457,705 1.9944 1.980 1.910 2.250 1.900 2.090 229,500 1.9944 -5.26%
2022-09-28 0 2.090 2.090 - 2.050 2.090 3,500 7,275 2.0786 2.090 2.090 - 2.050 2.090 3,500 2.0786 0.00%
2022-09-27 0 2.090 2.090 2.150 2.030 2.080 5,500 11,360 2.0655 2.090 2.090 2.150 2.030 2.080 5,500 2.0655 0.97%
2022-09-26 0 2.070 2.070 2.150 2.060 2.100 33,500 69,910 2.0869 2.070 2.070 2.150 2.060 2.100 33,500 2.0869 0.00%
2022-09-23 0 2.070 2.030 2.070 2.050 2.240 82,000 170,495 2.0792 2.070 2.030 2.070 2.050 2.240 82,000 2.0792 -1.43%
2022-09-22 0 2.100 2.100 - 2.050 2.130 50,500 106,185 2.1027 2.100 2.100 - 2.050 2.130 50,500 2.1027 1.45%
2022-09-21 0 2.070 2.060 2.350 2.000 2.410 70,500 152,230 2.1593 2.070 2.060 2.350 2.000 2.410 70,500 2.1593 0.49%
2022-09-20 0 2.060 2.030 2.060 2.030 2.120 212,000 442,060 2.0852 2.060 2.030 2.060 2.030 2.120 212,000 2.0852 -1.90%
2022-09-19 0 2.100 2.100 2.220 2.100 2.220 79,000 167,035 2.1144 2.100 2.100 2.220 2.100 2.220 79,000 2.1144 -5.41%
2022-09-16 0 2.220 2.220 - 2.160 2.240 23,500 51,415 2.1879 2.220 2.220 - 2.160 2.240 23,500 2.1879 -1.33%
2022-09-15 0 2.250 2.250 2.400 2.200 2.380 165,500 377,295 2.2797 2.250 2.250 2.400 2.200 2.380 165,500 2.2797 -5.46%
2022-09-14 0 2.380 2.310 2.380 2.350 2.380 54,500 129,610 2.3782 2.380 2.310 2.380 2.350 2.380 54,500 2.3782 -2.46%
2022-09-13 0 2.440 2.390 2.440 2.400 2.490 43,000 106,100 2.4674 2.440 2.390 2.440 2.400 2.490 43,000 2.4674 0.83%
2022-09-09 0 2.420 2.400 2.420 2.400 2.450 52,000 125,680 2.4169 2.420 2.400 2.420 2.400 2.450 52,000 2.4169 -0.41%
2022-09-08 0 2.430 2.420 2.430 2.430 2.440 16,500 40,205 2.4367 2.430 2.420 2.430 2.430 2.440 16,500 2.4367 -2.80%
2022-09-07 0 2.500 2.420 2.520 2.390 2.500 11,000 26,690 2.4264 2.500 2.420 2.520 2.390 2.500 11,000 2.4264 3.73%
2022-09-06 0 2.410 2.410 2.440 2.400 2.440 34,500 83,010 2.4061 2.410 2.410 2.440 2.400 2.440 34,500 2.4061 -2.03%
2022-09-05 0 2.460 2.460 2.470 2.410 2.490 33,000 81,585 2.4723 2.460 2.460 2.470 2.410 2.490 33,000 2.4723 -0.81%
2022-09-02 0 2.480 2.470 2.520 2.470 2.480 12,000 29,750 2.4792 2.480 2.470 2.520 2.470 2.480 12,000 2.4792 0.00%
2022-09-01 0 2.480 2.420 2.530 2.480 2.530 30,000 75,050 2.5017 2.480 2.420 2.530 2.480 2.530 30,000 2.5017 -2.36%
2022-08-31 0 2.540 2.500 2.550 2.500 2.570 48,500 122,610 2.5280 2.540 2.500 2.550 2.500 2.570 48,500 2.5280 -1.17%
2022-08-30 0 2.570 2.550 2.570 2.570 2.570 14,000 35,890 2.5636 2.570 2.550 2.570 2.570 2.570 14,000 2.5636 -1.91%
2022-08-29 0 2.620 2.560 2.620 - - 0 0 - 2.620 2.560 2.620 - - 0 - -0.76%
2022-08-26 0 2.640 2.620 2.640 2.560 2.640 183,500 482,420 2.6290 2.640 2.620 2.640 2.560 2.640 183,500 2.6290 2.33%
2022-08-25 0 2.580 2.510 2.580 2.510 2.590 32,500 83,225 2.5608 2.580 2.510 2.580 2.510 2.590 32,500 2.5608 -0.39%
2022-08-24 0 2.590 2.520 2.590 2.540 2.600 63,500 163,745 2.5787 2.590 2.520 2.590 2.540 2.600 63,500 2.5787 -0.38%
2022-08-23 0 2.600 2.550 2.600 2.520 2.600 16,000 40,800 2.5500 2.600 2.550 2.600 2.520 2.600 16,000 2.5500 0.00%
2022-08-22 0 2.600 2.570 2.620 - - 0 0 - 2.600 2.570 2.620 - - 0 - 0.00%
2022-08-19 0 2.600 2.590 2.610 2.590 2.600 58,000 150,695 2.5982 2.600 2.590 2.610 2.590 2.600 58,000 2.5982 0.00%
2022-08-18 0 2.600 2.530 2.600 2.550 2.620 98,500 257,400 2.6132 2.600 2.530 2.600 2.550 2.620 98,500 2.6132 -0.76%
2022-08-17 0 2.620 2.550 2.620 2.590 2.630 41,500 107,505 2.5905 2.620 2.550 2.620 2.590 2.630 41,500 2.5905 -0.38%
2022-08-16 0 2.630 2.600 2.630 2.630 2.700 80,000 210,470 2.6309 2.630 2.600 2.630 2.630 2.700 80,000 2.6309 -1.13%
2022-08-15 0 2.660 2.580 2.660 2.580 2.660 401,000 1,045,135 2.6063 2.660 2.580 2.660 2.580 2.660 401,000 2.6063 0.00%
2022-08-12 0 2.660 2.650 2.760 2.610 2.660 73,000 194,150 2.6596 2.660 2.650 2.760 2.610 2.660 73,000 2.6596 0.76%
2022-08-11 0 2.640 2.640 2.690 2.610 2.670 244,000 644,970 2.6433 2.640 2.640 2.690 2.610 2.670 244,000 2.6433 0.38%
2022-08-10 0 2.630 2.600 2.630 2.630 2.660 141,500 375,055 2.6506 2.630 2.600 2.630 2.630 2.660 141,500 2.6506 -0.75%
2022-08-09 0 2.650 2.650 2.700 2.650 2.660 145,000 385,205 2.6566 2.650 2.650 2.700 2.650 2.660 145,000 2.6566 2.71%
2022-08-08 0 2.580 2.580 2.600 2.550 2.620 302,500 788,875 2.6079 2.580 2.580 2.600 2.550 2.620 302,500 2.6079 -0.77%
2022-08-05 0 2.600 2.530 2.600 2.530 2.600 1,124,000 2,916,555 2.5948 2.600 2.530 2.600 2.530 2.600 1,124,000 2.5948 0.00%
2022-08-04 0 2.600 2.420 2.630 2.620 2.630 76,000 199,755 2.6284 2.600 2.420 2.630 2.620 2.630 76,000 2.6284 0.00%
2022-08-03 0 2.600 2.540 2.600 2.520 2.640 1,087,500 2,828,730 2.6011 2.600 2.540 2.600 2.520 2.640 1,087,500 2.6011 0.00%
2022-08-02 0 2.600 2.550 2.600 2.480 2.600 113,500 284,305 2.5049 2.600 2.550 2.600 2.480 2.600 113,500 2.5049 1.56%
2022-08-01 0 2.560 2.510 2.560 2.510 2.560 52,500 132,660 2.5269 2.560 2.510 2.560 2.510 2.560 52,500 2.5269 -0.39%
2022-07-29 0 2.570 2.510 2.570 2.530 2.580 124,500 316,515 2.5423 2.570 2.510 2.570 2.530 2.580 124,500 2.5423 -0.39%
2022-07-28 0 2.580 2.580 2.600 2.540 2.610 181,500 468,770 2.5828 2.580 2.580 2.600 2.540 2.610 181,500 2.5828 0.00%
2022-07-27 0 2.580 2.550 2.580 2.540 2.610 154,500 396,315 2.5651 2.580 2.550 2.580 2.540 2.610 154,500 2.5651 -1.53%
2022-07-26 0 2.620 2.620 2.640 2.550 2.640 170,500 446,125 2.6166 2.620 2.620 2.640 2.550 2.640 170,500 2.6166 0.00%
2022-07-25 0 2.620 2.530 2.620 2.530 2.620 120,500 307,575 2.5525 2.620 2.530 2.620 2.530 2.620 120,500 2.5525 0.00%
2022-07-22 0 2.620 2.510 2.620 2.590 2.690 89,000 235,120 2.6418 2.620 2.510 2.620 2.590 2.690 89,000 2.6418 1.16%
2022-07-21 0 2.590 2.570 2.590 2.550 2.650 316,000 823,460 2.6059 2.590 2.570 2.590 2.550 2.650 316,000 2.6059 0.00%
2022-07-20 0 2.590 2.560 2.590 2.500 2.630 112,500 289,500 2.5733 2.590 2.560 2.590 2.500 2.630 112,500 2.5733 1.57%
2022-07-19 0 2.550 2.550 2.600 2.550 2.650 58,500 151,500 2.5897 2.550 2.550 2.600 2.550 2.650 58,500 2.5897 -3.77%
2022-07-18 0 2.650 2.620 2.650 2.540 2.680 106,500 283,135 2.6585 2.650 2.620 2.650 2.540 2.680 106,500 2.6585 0.76%
2022-07-15 0 2.630 2.560 2.630 2.500 2.630 147,500 381,695 2.5878 2.630 2.560 2.630 2.500 2.630 147,500 2.5878 -1.50%
2022-07-14 0 2.670 2.640 2.670 2.600 2.680 120,500 316,770 2.6288 2.670 2.640 2.670 2.600 2.680 120,500 2.6288 0.00%
2022-07-13 0 2.670 2.660 2.750 2.630 2.670 96,500 254,975 2.6422 2.670 2.660 2.750 2.630 2.670 96,500 2.6422 0.38%
2022-07-12 0 2.660 2.640 2.660 2.570 2.700 1,333,592 3,591,317 2.6930 2.660 2.640 2.660 2.570 2.700 1,333,592 2.6930 -3.62%
2022-07-11 0 2.760 2.710 2.760 2.690 2.840 112,000 310,700 2.7741 2.760 2.710 2.760 2.690 2.840 112,000 2.7741 1.47%
2022-07-08 0 2.720 2.720 2.750 2.700 2.770 91,500 250,055 2.7328 2.720 2.720 2.750 2.700 2.770 91,500 2.7328 -2.86%
2022-07-07 0 2.800 2.730 2.800 2.720 2.800 591,592 1,629,689 2.7548 2.800 2.730 2.800 2.720 2.800 591,592 2.7548 0.00%
2022-07-06 0 2.800 2.800 2.860 2.800 2.900 131,000 374,470 2.8585 2.800 2.800 2.860 2.800 2.900 131,000 2.8585 -0.71%
2022-07-05 0 2.820 2.800 2.820 2.780 2.850 333,500 940,465 2.8200 2.820 2.800 2.820 2.780 2.850 333,500 2.8200 -1.05%
2022-07-04 0 2.850 2.850 2.950 2.800 2.910 877,500 2,512,295 2.8630 2.850 2.850 2.950 2.800 2.910 877,500 2.8630 -1.72%
2022-06-30 0 2.900 2.900 2.980 2.720 3.010 834,500 2,417,750 2.8972 2.900 2.900 2.980 2.720 3.010 834,500 2.8972 -0.34%
2022-06-29 0 2.910 2.910 3.000 2.840 2.990 258,500 753,940 2.9166 2.910 2.910 3.000 2.840 2.990 258,500 2.9166 -2.68%
2022-06-28 0 2.990 2.980 3.000 2.830 3.060 554,500 1,628,985 2.9378 2.990 2.980 3.000 2.830 3.060 554,500 2.9378 5.65%
2022-06-27 0 2.830 2.830 2.850 2.740 2.990 393,500 1,125,830 2.8611 2.830 2.830 2.850 2.740 2.990 393,500 2.8611 0.71%
2022-06-24 0 2.810 2.810 2.900 2.710 2.900 361,000 1,015,810 2.8139 2.810 2.810 2.900 2.710 2.900 361,000 2.8139 1.08%
2022-06-23 0 2.780 2.730 2.780 2.620 2.790 327,500 887,235 2.7091 2.780 2.730 2.780 2.620 2.790 327,500 2.7091 2.58%
2022-06-22 0 2.710 2.680 2.710 2.580 2.720 301,000 804,780 2.6737 2.710 2.680 2.710 2.580 2.720 301,000 2.6737 2.65%
2022-06-21 0 2.640 2.610 2.640 2.440 2.640 368,500 940,520 2.5523 2.640 2.610 2.640 2.440 2.640 368,500 2.5523 5.60%
2022-06-20 0 2.500 2.450 2.500 2.360 2.500 301,000 728,665 2.4208 2.500 2.450 2.500 2.360 2.500 301,000 2.4208 5.49%
2022-06-17 0 2.370 2.370 2.380 2.170 2.370 1,509,000 3,413,295 2.2620 2.370 2.370 2.380 2.170 2.370 1,509,000 2.2620 0.85%
2022-06-16 0 2.350 2.270 2.350 2.240 2.350 453,500 1,053,905 2.3239 2.350 2.270 2.350 2.240 2.350 453,500 2.3239 1.73%
2022-06-15 0 2.310 2.310 2.350 2.310 2.400 673,000 1,590,015 2.3626 2.310 2.310 2.350 2.310 2.400 673,000 2.3626 -2.53%
2022-06-14 0 2.370 2.360 2.370 2.320 2.400 191,000 452,520 2.3692 2.370 2.360 2.370 2.320 2.400 191,000 2.3692 -1.66%
2022-06-13 0 2.410 2.360 2.410 2.320 2.410 207,000 490,235 2.3683 2.410 2.360 2.410 2.320 2.410 207,000 2.3683 -0.82%
2022-06-10 0 2.430 2.390 2.440 2.300 2.430 1,046,500 2,475,660 2.3657 2.430 2.390 2.440 2.300 2.430 1,046,500 2.3657 5.19%
2022-06-09 0 2.310 2.310 2.340 2.300 2.370 238,600 556,233 2.3312 2.310 2.310 2.340 2.300 2.370 238,600 2.3312 -2.53%
2022-06-08 0 2.370 2.350 2.370 2.220 2.380 793,132 1,843,902 2.3248 2.370 2.350 2.370 2.220 2.380 793,132 2.3248 1.28%
2022-06-07 0 2.340 2.300 2.340 2.250 2.380 362,000 843,860 2.3311 2.340 2.300 2.340 2.250 2.380 362,000 2.3311 0.86%
2022-06-06 0 2.320 2.290 2.320 2.240 2.320 150,500 342,735 2.2773 2.320 2.290 2.320 2.240 2.320 150,500 2.2773 1.31%
2022-06-02 0 2.290 2.290 2.310 2.220 2.350 81,500 184,220 2.2604 2.290 2.290 2.310 2.220 2.350 81,500 2.2604 -2.55%
2022-06-01 0 2.350 2.300 2.350 2.260 2.350 9,500 21,755 2.2900 2.350 2.300 2.350 2.260 2.350 9,500 2.2900 -0.42%
2022-05-31 0 2.360 2.290 2.360 2.200 2.360 211,500 480,600 2.2723 2.360 2.290 2.360 2.200 2.360 211,500 2.2723 4.89%
2022-05-30 0 2.250 2.210 2.250 2.180 2.280 83,000 184,410 2.2218 2.250 2.210 2.250 2.180 2.280 83,000 2.2218 -0.44%
2022-05-27 0 2.260 2.200 2.260 2.160 2.450 1,263,000 2,986,192 2.3644 2.260 2.200 2.260 2.160 2.450 1,263,000 2.3644 1.80%
2022-05-26 0 2.220 2.150 2.220 2.150 2.220 26,500 57,915 2.1855 2.220 2.150 2.220 2.150 2.220 26,500 2.1855 3.26%
2022-05-25 0 2.150 2.150 2.180 2.100 2.230 228,000 499,990 2.1929 2.150 2.150 2.180 2.100 2.230 228,000 2.1929 -1.38%
2022-05-24 0 2.180 2.160 2.180 2.080 2.210 246,500 531,380 2.1557 2.180 2.160 2.180 2.080 2.210 246,500 2.1557 -0.91%
2022-05-23 0 2.200 2.170 2.220 2.160 2.200 146,500 320,420 2.1872 2.200 2.170 2.220 2.160 2.200 146,500 2.1872 0.92%
2022-05-20 0 2.180 2.180 2.200 2.180 2.270 294,500 646,965 2.1968 2.180 2.180 2.200 2.180 2.270 294,500 2.1968 -2.68%
2022-05-19 0 2.240 2.180 2.240 2.150 2.240 87,500 192,235 2.1970 2.240 2.180 2.240 2.150 2.240 87,500 2.1970 -0.44%
2022-05-18 0 2.250 2.250 2.260 2.180 2.250 105,000 233,780 2.2265 2.250 2.250 2.260 2.180 2.250 105,000 2.2265 1.81%
2022-05-17 0 2.210 2.180 2.210 2.180 2.260 241,000 531,675 2.2061 2.210 2.180 2.210 2.180 2.260 241,000 2.2061 -2.21%
2022-05-16 0 2.260 2.240 2.260 2.220 2.270 227,000 510,790 2.2502 2.260 2.240 2.260 2.220 2.270 227,000 2.2502 0.89%
2022-05-13 0 2.240 2.240 2.310 2.210 2.330 420,500 952,350 2.2648 2.240 2.240 2.310 2.210 2.330 420,500 2.2648 -3.86%
2022-05-12 0 2.330 2.220 2.330 2.220 2.330 5,500 12,485 2.2700 2.330 2.220 2.330 2.220 2.330 5,500 2.2700 0.00%
2022-05-11 0 2.330 2.270 2.330 2.230 2.430 213,500 492,325 2.3060 2.330 2.270 2.330 2.230 2.430 213,500 2.3060 -4.12%
2022-05-10 0 2.430 2.320 2.430 2.210 2.520 66,500 151,890 2.2841 2.430 2.320 2.430 2.210 2.520 66,500 2.2841 1.67%
2022-05-06 0 2.390 2.360 2.420 2.360 2.450 35,000 84,155 2.4044 2.390 2.360 2.420 2.360 2.450 35,000 2.4044 -2.45%
2022-05-05 0 2.450 2.390 2.570 2.300 2.450 308,500 741,555 2.4037 2.450 2.390 2.570 2.300 2.450 308,500 2.4037 0.00%
2022-05-04 0 2.450 2.440 2.450 2.420 2.520 99,000 245,820 2.4830 2.450 2.440 2.450 2.420 2.520 99,000 2.4830 -2.00%
2022-05-03 0 2.500 2.430 2.500 2.400 2.500 324,500 794,070 2.4471 2.500 2.430 2.500 2.400 2.500 324,500 2.4471 1.63%
2022-04-29 0 2.460 2.530 2.580 2.440 2.510 202,000 500,162 2.4760 2.460 2.530 2.580 2.440 2.510 202,000 2.4760 0.00%
2022-04-28 0 2.460 2.440 2.460 2.430 2.500 74,500 185,030 2.4836 2.460 2.440 2.460 2.430 2.500 74,500 2.4836 -1.20%
2022-04-27 0 2.490 2.490 2.500 2.400 2.500 54,000 134,490 2.4906 2.490 2.490 2.500 2.400 2.500 54,000 2.4906 -2.73%
2022-04-26 0 2.560 2.570 2.600 2.520 2.650 187,500 482,995 2.5760 2.560 2.570 2.600 2.520 2.650 187,500 2.5760 1.59%
2022-04-25 0 2.520 2.520 2.590 2.500 2.600 310,000 787,575 2.5406 2.520 2.520 2.590 2.500 2.600 310,000 2.5406 -3.08%
2022-04-22 0 2.600 2.580 2.670 2.520 2.660 124,500 326,995 2.6265 2.600 2.580 2.670 2.520 2.660 124,500 2.6265 -2.26%
2022-04-21 0 2.660 2.610 2.690 2.630 2.690 169,500 450,790 2.6595 2.660 2.610 2.690 2.630 2.690 169,500 2.6595 -2.21%
2022-04-20 0 2.720 2.620 2.720 2.520 2.720 234,000 622,290 2.6594 2.720 2.620 2.720 2.520 2.720 234,000 2.6594 1.12%
2022-04-19 0 2.690 2.650 2.690 2.650 2.720 67,000 180,015 2.6868 2.690 2.650 2.690 2.650 2.720 67,000 2.6868 -0.37%
2022-04-14 0 2.700 2.650 2.700 2.540 2.700 124,500 324,195 2.6040 2.700 2.650 2.700 2.540 2.700 124,500 2.6040 5.88%
2022-04-13 0 2.550 2.520 2.550 2.520 2.640 268,000 689,720 2.5736 2.550 2.520 2.550 2.520 2.640 268,000 2.5736 -2.67%
2022-04-12 0 2.620 2.620 2.680 2.620 2.770 183,000 496,765 2.7146 2.620 2.620 2.680 2.620 2.770 183,000 2.7146 -4.03%
2022-04-11 0 2.730 2.730 2.780 2.730 2.900 160,000 451,305 2.8207 2.730 2.730 2.780 2.730 2.900 160,000 2.8207 -5.54%
2022-04-08 0 2.890 2.860 2.930 2.820 2.950 184,500 532,860 2.8881 2.890 2.860 2.930 2.820 2.950 184,500 2.8881 -2.36%
2022-04-07 0 2.960 2.950 2.960 2.940 3.000 183,000 544,795 2.9770 2.960 2.950 2.960 2.940 3.000 183,000 2.9770 0.68%
2022-04-06 0 2.940 2.940 3.080 2.940 3.130 1,509,000 4,619,822 3.0615 2.940 2.940 3.080 2.940 3.130 1,509,000 3.0615 -4.23%
2022-04-04 0 3.070 3.050 3.100 3.020 3.220 125,500 388,680 3.0971 3.070 3.050 3.100 3.020 3.220 125,500 3.0971 -1.29%
2022-04-01 0 3.110 3.040 3.110 3.010 3.260 404,500 1,267,910 3.1345 3.110 3.040 3.110 3.010 3.260 404,500 3.1345 -4.31%
2022-03-31 0 3.250 3.240 3.250 3.210 3.350 247,500 808,570 3.2669 3.250 3.240 3.250 3.210 3.350 247,500 3.2669 -2.11%
2022-03-30 0 3.320 3.250 3.320 3.100 3.600 1,346,000 4,508,275 3.3494 3.320 3.250 3.320 3.100 3.600 1,346,000 3.3494 2.47%
2022-03-29 0 3.240 3.230 3.240 3.240 3.610 179,500 608,075 3.3876 3.240 3.230 3.240 3.240 3.610 179,500 3.3876 -11.23%
2022-03-28 0 3.650 3.650 3.680 3.650 3.790 471,000 1,737,435 3.6888 3.650 3.650 3.680 3.650 3.790 471,000 3.6888 -3.44%
2022-03-25 0 3.780 3.780 3.790 3.620 3.810 624,000 2,314,260 3.7088 3.780 3.780 3.790 3.620 3.810 624,000 3.7088 0.27%
2022-03-24 0 3.770 3.760 3.800 3.700 3.850 853,500 3,226,280 3.7801 3.770 3.760 3.800 3.700 3.850 853,500 3.7801 1.89%
2022-03-23 0 3.700 3.670 3.700 3.390 3.800 839,500 3,080,005 3.6689 3.700 3.670 3.700 3.390 3.800 839,500 3.6689 6.32%
2022-03-22 0 3.480 3.480 3.490 3.200 3.600 472,500 1,651,105 3.4944 3.480 3.480 3.490 3.200 3.600 472,500 3.4944 0.58%
2022-03-21 0 3.460 3.460 3.470 3.250 3.700 626,500 2,178,025 3.4765 3.460 3.460 3.470 3.250 3.700 626,500 3.4765 8.12%
2022-03-18 0 3.200 3.030 3.190 3.020 3.250 214,000 681,610 3.1851 3.200 3.030 3.190 3.020 3.250 214,000 3.1851 -0.62%
2022-03-17 0 3.220 3.220 3.230 2.920 3.550 637,000 2,088,040 3.2779 3.220 3.220 3.230 2.920 3.550 637,000 3.2779 10.65%
2022-03-16 0 2.910 2.910 3.090 2.520 3.000 711,500 1,951,710 2.7431 2.910 2.910 3.090 2.520 3.000 711,500 2.7431 12.79%
2022-03-15 0 2.580 2.580 2.600 2.550 2.950 381,500 1,047,000 2.7444 2.580 2.580 2.600 2.550 2.950 381,500 2.7444 -11.95%
2022-03-14 0 2.930 2.900 3.000 2.900 3.230 151,000 455,580 3.0171 2.930 2.900 3.000 2.900 3.230 151,000 3.0171 -10.40%
2022-03-11 0 3.270 3.150 3.270 3.000 3.300 260,500 822,945 3.1591 3.270 3.150 3.270 3.000 3.300 260,500 3.1591 9.00%
2022-03-10 0 3.000 3.000 3.150 2.850 3.340 496,000 1,557,710 3.1405 3.000 3.000 3.150 2.850 3.340 496,000 3.1405 2.39%
2022-03-09 0 2.930 2.830 2.930 2.680 3.030 204,000 594,015 2.9118 2.930 2.830 2.930 2.680 3.030 204,000 2.9118 -2.98%
2022-03-08 0 3.020 3.000 3.020 2.900 3.300 294,500 924,205 3.1382 3.020 3.000 3.020 2.900 3.300 294,500 3.1382 -9.31%
2022-03-07 0 3.330 3.300 3.380 3.120 3.630 199,000 672,620 3.3800 3.330 3.300 3.380 3.120 3.630 199,000 3.3800 -8.01%
2022-03-04 0 3.620 3.620 3.860 3.620 4.160 237,500 930,000 3.9158 3.620 3.620 3.860 3.620 4.160 237,500 3.9158 -11.06%
2022-03-03 0 4.070 4.070 4.170 4.020 4.730 158,000 658,995 4.1709 4.070 4.070 4.170 4.020 4.730 158,000 4.1709 -1.21%
2022-03-02 0 4.120 4.070 4.130 4.090 4.250 23,000 96,065 4.1767 4.120 4.070 4.130 4.090 4.250 23,000 4.1767 -1.90%
2022-03-01 0 4.200 4.170 4.200 4.200 4.300 77,000 324,990 4.2206 4.200 4.170 4.200 4.200 4.300 77,000 4.2206 3.45%
2022-02-28 0 4.060 4.050 4.180 4.060 4.200 25,500 104,570 4.1008 4.060 4.050 4.180 4.060 4.200 25,500 4.1008 -3.33%
2022-02-25 0 4.200 4.080 4.200 4.050 4.300 12,500 52,105 4.1684 4.200 4.080 4.200 4.050 4.300 12,500 4.1684 3.96%
2022-02-24 0 4.040 4.050 4.090 4.020 4.310 70,500 293,635 4.1650 4.040 4.050 4.090 4.020 4.310 70,500 4.1650 -4.94%
2022-02-23 0 4.250 4.240 4.280 4.150 4.290 26,000 109,950 4.2288 4.250 4.240 4.280 4.150 4.290 26,000 4.2288 2.41%
2022-02-22 0 4.150 4.130 4.220 4.140 4.350 44,000 185,210 4.2093 4.150 4.130 4.220 4.140 4.350 44,000 4.2093 -3.49%
2022-02-21 0 4.300 4.200 4.300 4.190 4.380 93,000 400,400 4.3054 4.300 4.200 4.300 4.190 4.380 93,000 4.3054 1.42%
2022-02-18 0 4.240 4.210 4.240 4.150 4.260 35,000 147,695 4.2199 4.240 4.210 4.240 4.150 4.260 35,000 4.2199 2.17%
2022-02-17 0 4.150 4.140 4.230 4.130 4.260 33,500 140,060 4.1809 4.150 4.140 4.230 4.130 4.260 33,500 4.1809 0.48%
2022-02-16 0 4.130 4.130 4.200 4.050 4.200 200,500 825,815 4.1188 4.130 4.130 4.200 4.050 4.200 200,500 4.1188 1.98%
2022-02-15 0 4.050 4.050 4.140 4.010 4.380 217,000 906,975 4.1796 4.050 4.050 4.140 4.010 4.380 217,000 4.1796 -1.94%
2022-02-14 0 4.130 4.130 4.140 4.110 4.560 334,000 1,424,310 4.2644 4.130 4.130 4.140 4.110 4.560 334,000 4.2644 -9.63%
2022-02-11 0 4.570 4.570 4.680 4.570 4.980 283,500 1,340,410 4.7281 4.570 4.570 4.680 4.570 4.980 283,500 4.7281 -4.19%
2022-02-10 0 4.770 4.770 4.850 4.750 5.290 687,000 3,400,400 4.9496 4.770 4.770 4.850 4.750 5.290 687,000 4.9496 -7.56%
2022-02-09 0 5.160 5.160 5.340 5.160 5.650 230,000 1,221,200 5.3096 5.160 5.160 5.340 5.160 5.650 230,000 5.3096 -3.55%
2022-02-08 0 5.350 5.350 5.500 5.340 6.020 362,500 2,017,970 5.5668 5.350 5.350 5.500 5.340 6.020 362,500 5.5668 -12.44%
2022-02-07 0 6.110 6.030 6.140 6.000 6.350 75,000 457,654 6.1021 6.110 6.030 6.140 6.000 6.350 75,000 6.1021 -3.63%
2022-02-04 0 6.340 6.300 6.370 6.300 6.610 20,000 127,365 6.3683 6.340 6.300 6.370 6.300 6.610 20,000 6.3683 -2.46%
2022-01-31 0 6.500 6.320 6.500 6.500 6.700 27,000 175,880 6.5141 6.500 6.320 6.500 6.500 6.700 27,000 6.5141 -2.99%
2022-01-28 0 6.700 6.400 6.700 6.320 6.700 51,500 332,340 6.4532 6.700 6.400 6.700 6.320 6.700 51,500 6.4532 0.00%
2022-01-27 0 6.700 6.540 6.720 6.400 7.000 28,500 192,315 6.7479 6.700 6.540 6.720 6.400 7.000 28,500 6.7479 -4.96%
2022-01-26 0 7.050 6.910 7.030 6.900 7.100 101,000 710,760 7.0372 7.050 6.910 7.030 6.900 7.100 101,000 7.0372 0.00%
2022-01-25 0 7.050 7.050 7.260 7.010 8.000 229,000 1,701,850 7.4317 7.050 7.050 7.260 7.010 8.000 229,000 7.4317 -11.43%
2022-01-24 0 7.960 7.940 7.960 7.960 8.200 68,000 547,945 8.0580 7.960 7.940 7.960 7.960 8.200 68,000 8.0580 -1.85%
2022-01-21 0 8.110 8.100 8.130 8.100 8.500 117,500 964,635 8.2097 8.110 8.100 8.130 8.100 8.500 117,500 8.2097 -1.70%
2022-01-20 0 8.250 8.250 8.290 8.210 8.270 66,000 544,870 8.2556 8.250 8.250 8.290 8.210 8.270 66,000 8.2556 0.49%
2022-01-19 0 8.210 8.210 8.280 8.210 8.300 23,000 189,535 8.2407 8.210 8.210 8.280 8.210 8.300 23,000 8.2407 -0.61%
2022-01-18 0 8.260 8.250 8.580 8.260 8.600 6,500 55,470 8.5338 8.260 8.250 8.580 8.260 8.600 6,500 8.5338 -3.95%
2022-01-17 0 8.600 8.600 8.870 8.230 8.700 22,000 185,770 8.4441 8.600 8.600 8.870 8.230 8.700 22,000 8.4441 -0.92%
2022-01-14 0 8.680 8.680 9.250 8.480 8.750 14,000 121,215 8.6582 8.680 8.680 9.250 8.480 8.750 14,000 8.6582 -0.80%
2022-01-13 0 8.750 8.660 8.750 8.640 9.030 41,000 358,870 8.7529 8.750 8.660 8.750 8.640 9.030 41,000 8.7529 0.23%
2022-01-12 0 8.730 8.560 8.910 8.490 9.000 33,000 289,485 8.7723 8.730 8.560 8.910 8.490 9.000 33,000 8.7723 -1.13%
2022-01-11 0 8.830 8.800 8.850 8.600 8.900 15,500 135,870 8.7658 8.830 8.800 8.850 8.600 8.900 15,500 8.7658 0.34%
2022-01-10 0 8.800 8.600 8.780 8.600 8.900 6,000 52,905 8.8175 8.800 8.600 8.780 8.600 8.900 6,000 8.8175 2.33%
2022-01-07 0 8.600 8.500 8.580 8.600 8.750 16,632 144,567 8.6921 8.600 8.500 8.580 8.600 8.750 16,632 8.6921 1.18%
2022-01-06 0 8.500 8.500 8.680 8.500 8.560 57,500 491,075 8.5404 8.500 8.500 8.680 8.500 8.560 57,500 8.5404 -2.07%
2022-01-05 0 8.680 8.680 8.700 8.680 8.960 86,000 755,065 8.7798 8.680 8.680 8.700 8.680 8.960 86,000 8.7798 0.12%
2022-01-04 0 8.670 8.670 8.770 8.530 8.780 21,000 182,900 8.7095 8.670 8.670 8.770 8.530 8.780 21,000 8.7095 -2.91%
2022-01-03 0 8.930 8.880 8.910 8.500 8.950 27,500 242,385 8.8140 8.930 8.880 8.910 8.500 8.950 27,500 8.8140 -0.78%
2021-12-31 0 9.000 8.800 9.000 8.080 9.310 229,500 2,024,405 8.8209 9.000 8.800 9.000 8.080 9.310 229,500 8.8209 11.66%
2021-12-30 0 8.060 8.010 8.040 7.840 8.310 296,500 2,399,170 8.0916 8.060 8.010 8.040 7.840 8.310 296,500 8.0916 -0.62%
2021-12-29 0 8.110 8.110 8.150 8.000 8.150 66,500 537,860 8.0881 8.110 8.110 8.150 8.000 8.150 66,500 8.0881 0.25%
2021-12-28 0 8.090 8.090 8.180 8.010 8.280 107,500 867,415 8.0690 8.090 8.090 8.180 8.010 8.280 107,500 8.0690 -2.53%
2021-12-24 0 8.300 8.300 8.930 7.960 8.380 107,500 870,775 8.1002 8.300 8.300 8.930 7.960 8.380 107,500 8.1002 3.23%
2021-12-23 0 8.040 8.030 8.050 7.930 8.160 95,331 765,224 8.0270 8.040 8.030 8.050 7.930 8.160 95,331 8.0270 -1.47%
2021-12-22 0 8.160 8.160 8.260 8.050 8.210 22,000 179,085 8.1402 8.160 8.160 8.260 8.050 8.210 22,000 8.1402 -0.49%
2021-12-21 0 8.200 8.200 8.400 8.060 8.400 32,500 270,320 8.3175 8.200 8.200 8.400 8.060 8.400 32,500 8.3175 -1.91%
2021-12-20 0 8.360 8.360 8.380 8.010 8.560 84,500 706,210 8.3575 8.360 8.360 8.380 8.010 8.560 84,500 8.3575 3.47%
2021-12-17 0 8.080 8.030 8.060 8.000 8.300 138,500 1,117,545 8.0689 8.080 8.030 8.060 8.000 8.300 138,500 8.0689 -0.37%
2021-12-16 0 8.110 8.040 8.120 8.000 8.380 181,500 1,476,978 8.1376 8.110 8.040 8.120 8.000 8.380 181,500 8.1376 -3.22%
2021-12-15 0 8.380 8.380 8.400 8.380 8.740 176,500 1,494,320 8.4664 8.380 8.380 8.400 8.380 8.740 176,500 8.4664 -4.12%
2021-12-14 0 8.740 8.700 8.720 8.740 9.200 195,000 1,756,705 9.0087 8.740 8.700 8.720 8.740 9.200 195,000 9.0087 -4.27%
2021-12-13 0 9.130 9.120 9.130 9.110 9.360 180,500 1,661,660 9.2059 9.130 9.120 9.130 9.110 9.360 180,500 9.2059 -1.93%
2021-12-10 0 9.310 9.280 9.310 9.260 9.580 65,500 617,045 9.4205 9.310 9.280 9.310 9.260 9.580 65,500 9.4205 -2.82%
2021-12-09 0 9.580 9.570 9.700 9.400 9.900 154,000 1,487,010 9.6559 9.580 9.570 9.700 9.400 9.900 154,000 9.6559 -0.21%
2021-12-08 0 9.600 9.600 9.850 9.440 9.800 179,000 1,729,235 9.6605 9.600 9.600 9.850 9.440 9.800 179,000 9.6605 1.69%
2021-12-07 0 9.440 9.430 9.740 9.410 10.02 137,800 1,339,727 9.7223 9.440 9.430 9.740 9.410 10.02 137,800 9.7223 -1.46%
2021-12-06 0 9.580 9.580 9.720 9.560 9.900 118,500 1,159,020 9.7808 9.580 9.580 9.720 9.560 9.900 118,500 9.7808 -3.72%
2021-12-03 0 9.950 9.950 10.28 9.930 10.02 21,500 214,320 9.9684 9.950 9.950 10.28 9.930 10.02 21,500 9.9684 -0.50%
2021-12-02 0 10.00 10.00 10.02 9.900 10.18 59,000 588,205 9.9696 10.00 10.00 10.02 9.900 10.18 59,000 9.9696 -1.77%
2021-12-01 0 10.18 10.18 10.30 9.770 10.36 177,000 1,805,090 10.198 10.18 10.18 10.30 9.770 10.36 177,000 10.198 4.20%
2021-11-30 0 9.770 9.710 9.750 9.710 9.970 56,500 549,305 9.7222 9.770 9.710 9.750 9.710 9.970 56,500 9.7222 -2.01%
2021-11-29 0 9.970 9.860 9.950 9.790 10.22 48,500 479,100 9.8784 9.970 9.860 9.950 9.790 10.22 48,500 9.8784 -2.45%
2021-11-26 0 10.22 10.04 10.22 10.04 10.30 52,500 537,160 10.232 10.22 10.04 10.22 10.04 10.30 52,500 10.232 -0.78%
2021-11-25 0 10.30 10.14 10.30 9.970 10.30 73,500 738,535 10.048 10.30 10.14 10.30 9.970 10.30 73,500 10.048 2.79%
2021-11-24 0 10.02 10.02 10.14 9.660 10.12 156,000 1,543,315 9.8930 10.02 10.02 10.14 9.660 10.12 156,000 9.8930 -0.99%
2021-11-23 0 10.12 10.12 10.14 10.12 10.56 276,967 2,822,806 10.192 10.12 10.12 10.14 10.12 10.56 276,967 10.192 -0.78%
2021-11-22 0 10.20 10.20 10.42 10.20 10.98 161,966 1,700,564 10.500 10.20 10.20 10.42 10.20 10.98 161,966 10.500 -5.56%
2021-11-19 0 10.80 10.80 10.92 10.70 11.24 153,857 1,692,338 10.999 10.80 10.80 10.92 10.70 11.24 153,857 10.999 -4.93%
2021-11-18 0 11.36 11.36 11.42 11.36 11.42 49,176 559,721 11.382 11.36 11.36 11.42 11.36 11.42 49,176 11.382 -1.56%
2021-11-17 0 11.54 11.36 11.54 11.32 11.54 110,051 1,259,260 11.443 11.54 11.36 11.54 11.32 11.54 110,051 11.443 1.23%
2021-11-16 0 11.40 11.40 11.42 11.26 11.46 68,300 777,020 11.377 11.40 11.40 11.42 11.26 11.46 68,300 11.377 1.06%
2021-11-15 0 11.28 11.26 11.32 11.12 11.34 33,500 375,610 11.212 11.28 11.26 11.32 11.12 11.34 33,500 11.212 1.62%
2021-11-12 0 11.10 11.08 11.10 11.08 11.64 76,500 870,320 11.377 11.10 11.08 11.10 11.08 11.64 76,500 11.377 -2.97%
2021-11-11 0 11.44 11.42 11.44 11.42 11.52 58,000 665,680 11.477 11.44 11.42 11.44 11.42 11.52 58,000 11.477 1.24%
2021-11-10 0 11.30 11.28 11.30 10.98 11.50 198,115 2,251,291 11.364 11.30 11.28 11.30 10.98 11.50 198,115 11.364 2.91%
2021-11-09 0 10.98 10.98 11.10 10.82 11.30 162,199 1,784,483 11.002 10.98 10.98 11.10 10.82 11.30 162,199 11.002 2.62%
2021-11-08 0 10.70 10.70 10.84 10.62 11.00 74,999 813,519 10.847 10.70 10.70 10.84 10.62 11.00 74,999 10.847 0.00%
2021-11-05 0 10.70 10.70 10.98 10.22 11.30 236,798 2,548,635 10.763 10.70 10.70 10.98 10.22 11.30 236,798 10.763 -1.11%
2021-11-04 0 10.82 10.82 10.90 10.82 10.94 50,241 546,367 10.875 10.82 10.82 10.90 10.82 10.94 50,241 10.875 0.19%
2021-11-03 0 10.80 10.78 10.80 10.80 11.06 122,631 1,336,489 10.898 10.80 10.78 10.80 10.80 11.06 122,631 10.898 -2.00%
2021-11-02 0 11.02 11.00 11.02 10.90 11.66 406,000 4,651,640 11.457 11.02 11.00 11.02 10.90 11.66 406,000 11.457 -0.18%
2021-11-01 0 11.04 11.04 11.14 10.82 11.30 180,000 1,978,140 10.990 11.04 11.04 11.14 10.82 11.30 180,000 10.990 -2.30%
2021-10-29 0 11.30 11.20 11.30 10.70 11.30 139,900 1,552,934 11.100 11.30 11.20 11.30 10.70 11.30 139,900 11.100 0.00%
2021-10-28 0 11.30 11.28 11.30 10.98 11.34 172,000 1,920,020 11.163 11.30 11.28 11.30 10.98 11.34 172,000 11.163 2.36%
2021-10-27 0 11.04 11.04 11.14 10.86 11.34 151,500 1,688,090 11.143 11.04 11.04 11.14 10.86 11.34 151,500 11.143 1.28%
2021-10-26 0 10.90 10.90 11.04 10.80 11.08 96,500 1,058,670 10.971 10.90 10.90 11.04 10.80 11.08 96,500 10.971 -1.62%
2021-10-25 0 11.08 11.04 11.10 10.82 11.10 137,500 1,514,320 11.013 11.08 11.04 11.10 10.82 11.10 137,500 11.013 0.36%
2021-10-22 0 11.04 11.04 11.06 10.74 11.06 83,500 911,560 10.917 11.04 11.04 11.06 10.74 11.06 83,500 10.917 0.00%
2021-10-21 0 11.04 10.98 11.02 10.92 11.06 101,500 1,115,070 10.986 11.04 10.98 11.02 10.92 11.06 101,500 10.986 0.55%
2021-10-20 0 10.98 10.98 11.04 10.70 11.30 1,167,000 12,782,610 10.953 10.98 10.98 11.04 10.70 11.30 1,167,000 10.953 -2.66%
2021-10-19 0 11.28 11.28 11.32 10.12 11.34 1,610,000 17,242,300 10.710 11.28 11.28 11.32 10.12 11.34 1,610,000 10.710 0.00%
2021-10-18 0 11.28 11.28 11.30 11.08 11.74 698,000 7,871,330 11.277 11.28 11.28 11.30 11.08 11.74 698,000 11.277 -4.41%
2021-10-15 0 11.80 11.80 12.30 11.80 13.30 603,500 7,617,597 12.622 11.80 11.80 12.30 11.80 13.30 603,500 12.622 -5.60%
2021-10-12 0 12.50 12.50 12.70 12.50 13.20 554,500 7,092,550 12.791 12.50 12.50 12.70 12.50 13.20 554,500 12.791 -2.80%
2021-10-11 0 12.86 12.76 12.86 12.64 13.40 385,000 4,994,650 12.973 12.86 12.76 12.86 12.64 13.40 385,000 12.973 0.00%
2021-10-08 0 12.86 12.82 12.86 12.80 13.50 378,500 4,914,920 12.985 12.86 12.82 12.86 12.80 13.50 378,500 12.985 -2.58%
2021-10-07 0 13.20 13.20 13.22 12.66 13.22 186,500 2,434,890 13.056 13.20 13.20 13.22 12.66 13.22 186,500 13.056 3.29%
2021-10-06 0 12.78 12.56 12.80 12.24 13.46 607,500 7,656,718 12.604 12.78 12.56 12.80 12.24 13.46 607,500 12.604 -2.44%
2021-10-05 0 13.10 12.96 13.10 12.94 14.00 681,000 9,050,050 13.289 13.10 12.96 13.10 12.94 14.00 681,000 13.289 -2.96%
2021-10-04 0 13.50 13.50 13.88 13.40 14.60 625,500 8,540,310 13.654 13.50 13.50 13.88 13.40 14.60 625,500 13.654 -7.53%
2021-09-30 0 14.60 14.58 14.60 13.88 15.00 1,896,500 27,870,850 14.696 14.60 14.58 14.60 13.88 15.00 1,896,500 14.696 3.11%
2021-09-29 0 14.16 14.16 14.42 13.54 15.00 1,221,500 17,300,210 14.163 14.16 14.16 14.42 13.54 15.00 1,221,500 14.163 -6.23%
2021-09-28 0 15.10 15.08 15.12 12.20 15.10 8,068,000 111,353,336 13.802 15.10 15.08 15.12 12.20 15.10 8,068,000 13.802 2.72%
2021-09-27 0 14.70 14.64 14.70 14.62 15.76 5,263,500 81,464,305 15.477 14.70 14.64 14.70 14.62 15.76 5,263,500 15.477 -2.00%
2021-09-24 0 15.00 14.88 15.02 14.60 18.00 19,821,500 318,630,200 16.075 15.00 14.88 15.02 14.60 18.00 19,821,500 16.075

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top